Fukuda Denshi Co., Ltd. 6960
TSE · Japonya · Sağlık Teknolojisi
¥11.630,00-180,00 (-%1,52)
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥11.680,00 | -%1,10 | ¥11.630,00 | ¥11.890,00 | ¥11.610,00 | 84,50K |
| 2026-10-01 | ¥11.810,00 | +%1,37 | ¥11.680,00 | ¥11.930,00 | ¥11.680,00 | 73,80K |
| 2026-09-30 | ¥11.650,00 | -%0,43 | ¥11.700,00 | ¥11.780,00 | ¥11.540,00 | 128,60K |
| 2026-09-29 | ¥11.700,00 | -%1,35 | ¥11.880,00 | ¥12.000,00 | ¥11.700,00 | 81,80K |
| 2026-09-28 | ¥11.860,00 | -%1,82 | ¥11.860,00 | ¥12.050,00 | ¥11.790,00 | 82,50K |
| 2026-09-25 | ¥12.080,00 | +%0,25 | ¥12.050,00 | ¥12.120,00 | ¥11.950,00 | 79,90K |
| 2026-09-24 | ¥12.050,00 | -%0,17 | ¥12.070,00 | ¥12.240,00 | ¥12.030,00 | 63,40K |
| 2026-09-18 | ¥12.070,00 | -%0,74 | ¥12.170,00 | ¥12.170,00 | ¥11.870,00 | 85,60K |
| 2026-09-17 | ¥12.160,00 | +%1,50 | ¥12.170,00 | ¥12.210,00 | ¥11.980,00 | 37,30K |
| 2026-09-16 | ¥11.980,00 | +%1,87 | ¥11.860,00 | ¥11.980,00 | ¥11.720,00 | 40,90K |
| 2026-09-15 | ¥11.760,00 | -%0,34 | ¥11.800,00 | ¥11.880,00 | ¥11.710,00 | 40,50K |
| 2026-09-14 | ¥11.800,00 | +%1,11 | ¥11.600,00 | ¥11.900,00 | ¥11.600,00 | 43,00K |
| 2026-09-11 | ¥11.670,00 | %0,00 | ¥11.430,00 | ¥11.780,00 | ¥11.400,00 | 77,30K |
| 2026-09-10 | ¥11.670,00 | -%0,34 | ¥11.770,00 | ¥11.790,00 | ¥11.600,00 | 46,10K |
| 2026-09-09 | ¥11.710,00 | -%1,26 | ¥11.990,00 | ¥11.990,00 | ¥11.640,00 | 51,00K |
| 2026-09-08 | ¥11.860,00 | -%2,31 | ¥11.950,00 | ¥12.200,00 | ¥11.850,00 | 51,80K |
| 2026-09-07 | ¥12.140,00 | +%3,23 | ¥12.060,00 | ¥12.140,00 | ¥11.850,00 | 64,90K |
| 2026-09-04 | ¥11.760,00 | +%0,34 | ¥11.710,00 | ¥11.760,00 | ¥11.480,00 | 78,10K |
| 2026-09-03 | ¥11.720,00 | -%3,86 | ¥12.200,00 | ¥12.240,00 | ¥11.630,00 | 54,60K |
| 2026-09-02 | ¥12.190,00 | -%2,32 | ¥12.430,00 | ¥12.460,00 | ¥12.150,00 | 51,10K |
| 2026-09-01 | ¥12.480,00 | +%2,13 | ¥12.100,00 | ¥12.480,00 | ¥12.080,00 | 42,40K |
| 2026-08-31 | ¥12.220,00 | +%3,04 | ¥11.790,00 | ¥12.220,00 | ¥11.790,00 | 96,50K |
| 2026-08-28 | ¥11.860,00 | -%1,50 | ¥11.980,00 | ¥12.030,00 | ¥11.830,00 | 134,40K |
| 2026-08-27 | ¥12.040,00 | +%0,75 | ¥11.950,00 | ¥12.110,00 | ¥11.880,00 | 26,60K |
| 2026-08-26 | ¥11.950,00 | +%0,93 | ¥11.940,00 | ¥12.040,00 | ¥11.840,00 | 35,00K |
| 2026-08-25 | ¥11.840,00 | +%0,68 | ¥11.870,00 | ¥11.960,00 | ¥11.770,00 | 40,90K |
| 2026-08-24 | ¥11.760,00 | +%1,64 | ¥11.590,00 | ¥11.890,00 | ¥11.550,00 | 45,60K |
| 2026-08-21 | ¥11.570,00 | -%1,53 | ¥11.600,00 | ¥11.700,00 | ¥11.200,00 | 46,30K |
| 2026-08-20 | ¥11.750,00 | +%0,43 | ¥11.810,00 | ¥11.820,00 | ¥11.630,00 | 47,40K |
| 2026-08-19 | ¥11.700,00 | -%0,76 | ¥11.790,00 | ¥11.900,00 | ¥11.530,00 | 73,10K |
| 2026-08-18 | ¥11.790,00 | -%0,08 | ¥11.800,00 | ¥11.890,00 | ¥11.730,00 | 52,10K |
| 2026-08-17 | ¥11.800,00 | +%0,94 | ¥11.830,00 | ¥11.880,00 | ¥11.690,00 | 35,60K |
| 2026-08-14 | ¥11.690,00 | -%1,52 | ¥11.870,00 | ¥11.880,00 | ¥11.500,00 | 81,20K |
| 2026-08-13 | ¥11.870,00 | -%1,90 | ¥12.070,00 | ¥12.190,00 | ¥11.790,00 | 51,60K |
| 2026-08-12 | ¥12.100,00 | +%0,75 | ¥12.230,00 | ¥12.280,00 | ¥11.990,00 | 45,00K |
| 2026-08-10 | ¥12.010,00 | +%1,61 | ¥11.850,00 | ¥12.120,00 | ¥11.750,00 | 55,10K |
| 2026-08-07 | ¥11.820,00 | -%0,25 | ¥11.850,00 | ¥11.850,00 | ¥11.650,00 | 53,40K |
| 2026-08-06 | ¥11.850,00 | +%0,17 | ¥11.830,00 | ¥11.970,00 | ¥11.690,00 | 34,10K |
| 2026-08-05 | ¥11.830,00 | -%0,34 | ¥11.810,00 | ¥12.070,00 | ¥11.760,00 | 52,40K |
| 2026-08-04 | ¥11.870,00 | +%1,45 | ¥11.700,00 | ¥11.870,00 | ¥11.620,00 | 39,20K |
| 2026-08-03 | ¥11.700,00 | +%3,27 | ¥11.030,00 | ¥11.700,00 | ¥11.030,00 | 32,50K |
| 2026-07-31 | ¥11.330,00 | +%1,25 | ¥11.130,00 | ¥11.690,00 | ¥11.130,00 | 55,00K |
| 2026-07-30 | ¥11.190,00 | -%1,50 | ¥11.200,00 | ¥11.410,00 | ¥11.020,00 | 54,90K |
| 2026-07-29 | ¥11.360,00 | -%2,41 | ¥11.460,00 | ¥11.510,00 | ¥11.020,00 | 96,10K |
| 2026-07-28 | ¥11.640,00 | -%2,27 | ¥11.900,00 | ¥11.900,00 | ¥11.550,00 | 53,80K |
| 2026-07-27 | ¥11.910,00 | +%4,11 | ¥11.580,00 | ¥11.910,00 | ¥11.570,00 | 34,80K |
| 2026-07-24 | ¥11.440,00 | +%1,15 | ¥11.310,00 | ¥11.600,00 | ¥11.170,00 | 49,00K |
| 2026-07-23 | ¥11.310,00 | -%1,57 | ¥11.270,00 | ¥11.460,00 | ¥11.200,00 | 43,80K |
| 2026-07-22 | ¥11.490,00 | -%0,69 | ¥11.500,00 | ¥11.540,00 | ¥11.370,00 | 45,30K |
| 2026-07-21 | ¥11.570,00 | +%2,84 | ¥11.420,00 | ¥11.650,00 | ¥11.360,00 | 39,20K |
| 2026-07-17 | ¥11.250,00 | -%2,60 | ¥11.460,00 | ¥11.570,00 | ¥11.150,00 | 34,60K |
| 2026-07-16 | ¥11.550,00 | +%0,61 | ¥11.700,00 | ¥11.730,00 | ¥11.470,00 | 40,60K |
| 2026-07-15 | ¥11.480,00 | +%0,97 | ¥11.370,00 | ¥11.510,00 | ¥11.160,00 | 23,10K |
| 2026-07-14 | ¥11.370,00 | +%0,35 | ¥11.330,00 | ¥11.450,00 | ¥11.230,00 | 20,00K |
| 2026-07-13 | ¥11.330,00 | +%0,89 | ¥11.230,00 | ¥11.390,00 | ¥11.140,00 | 24,80K |
| 2026-07-10 | ¥11.230,00 | -%2,35 | ¥11.600,00 | ¥11.620,00 | ¥11.130,00 | 35,00K |
| 2026-07-09 | ¥11.500,00 | -%0,26 | ¥11.640,00 | ¥11.640,00 | ¥11.330,00 | 34,20K |
| 2026-07-08 | ¥11.530,00 | +%0,26 | ¥11.560,00 | ¥11.760,00 | ¥11.410,00 | 22,70K |
| 2026-07-07 | ¥11.500,00 | -%0,52 | ¥11.560,00 | ¥11.760,00 | ¥11.450,00 | 30,90K |
| 2026-07-06 | ¥11.560,00 | +%0,78 | ¥11.700,00 | ¥11.700,00 | ¥11.440,00 | 24,00K |
| 2026-07-03 | ¥11.470,00 | +%1,96 | ¥11.200,00 | ¥11.470,00 | ¥11.150,00 | 30,10K |
| 2026-07-02 | ¥11.250,00 | +%1,35 | ¥11.180,00 | ¥11.490,00 | ¥11.100,00 | 29,00K |
| 2026-07-01 | ¥11.100,00 | -%1,42 | ¥11.260,00 | ¥11.260,00 | ¥11.030,00 | 24,90K |
| 2026-06-30 | ¥11.260,00 | +%0,27 | ¥11.160,00 | ¥11.340,00 | ¥11.130,00 | 44,20K |
| 2026-06-29 | ¥11.230,00 | +%3,41 | ¥11.090,00 | ¥11.450,00 | ¥11.050,00 | 56,50K |
| 2026-06-26 | ¥10.860,00 | +%1,78 | ¥10.680,00 | ¥10.890,00 | ¥10.630,00 | 30,10K |
| 2026-06-25 | ¥10.670,00 | +%1,91 | ¥10.550,00 | ¥10.770,00 | ¥10.510,00 | 35,40K |
| 2026-06-24 | ¥10.470,00 | -%0,85 | ¥10.560,00 | ¥10.560,00 | ¥10.400,00 | 28,40K |
| 2026-06-23 | ¥10.560,00 | -%0,47 | ¥10.680,00 | ¥10.680,00 | ¥10.460,00 | 93,70K |
| 2026-06-22 | ¥10.610,00 | +%1,24 | ¥10.480,00 | ¥10.720,00 | ¥10.370,00 | 41,20K |
| 2026-06-19 | ¥10.480,00 | -%3,23 | ¥10.830,00 | ¥10.990,00 | ¥10.410,00 | 75,50K |
| 2026-06-18 | ¥10.830,00 | -%0,73 | ¥10.910,00 | ¥11.060,00 | ¥10.720,00 | 68,00K |
| 2026-06-17 | ¥10.910,00 | -%3,45 | ¥11.230,00 | ¥11.360,00 | ¥10.730,00 | 80,00K |
| 2026-06-16 | ¥11.300,00 | -%2,42 | ¥11.720,00 | ¥11.720,00 | ¥11.280,00 | 33,60K |
| 2026-06-15 | ¥11.580,00 | +%0,70 | ¥11.520,00 | ¥11.690,00 | ¥11.510,00 | 16,30K |
| 2026-06-12 | ¥11.500,00 | %0,00 | ¥11.800,00 | ¥11.800,00 | ¥11.390,00 | 26,70K |
| 2026-06-11 | ¥11.500,00 | -%0,09 | ¥11.510,00 | ¥11.620,00 | ¥11.330,00 | 49,60K |
| 2026-06-10 | ¥11.510,00 | -%1,29 | ¥11.930,00 | ¥11.930,00 | ¥11.510,00 | 31,60K |
| 2026-06-09 | ¥11.660,00 | +%2,19 | ¥11.580,00 | ¥11.890,00 | ¥11.440,00 | 33,60K |
| 2026-06-08 | ¥11.410,00 | -%2,48 | ¥11.510,00 | ¥11.590,00 | ¥10.940,00 | 78,30K |
| 2026-06-05 | ¥11.700,00 | +%1,74 | ¥11.500,00 | ¥11.810,00 | ¥11.500,00 | 25,40K |
| 2026-06-04 | ¥11.500,00 | -%0,35 | ¥11.570,00 | ¥11.630,00 | ¥11.390,00 | 26,20K |
| 2026-06-03 | ¥11.540,00 | -%0,26 | ¥11.570,00 | ¥11.770,00 | ¥11.510,00 | 26,50K |
| 2026-06-02 | ¥11.570,00 | +%0,61 | ¥11.380,00 | ¥11.640,00 | ¥11.260,00 | 55,10K |
| 2026-06-01 | ¥11.500,00 | -%1,46 | ¥11.730,00 | ¥11.770,00 | ¥11.500,00 | 45,70K |
| 2026-05-29 | ¥11.670,00 | +%0,09 | ¥11.530,00 | ¥11.770,00 | ¥11.380,00 | 91,20K |
| 2026-05-28 | ¥11.660,00 | -%1,19 | ¥11.800,00 | ¥11.930,00 | ¥11.460,00 | 47,40K |
| 2026-05-27 | ¥11.800,00 | -%4,38 | ¥12.410,00 | ¥12.410,00 | ¥11.780,00 | 56,30K |
| 2026-05-26 | ¥12.340,00 | -%0,64 | ¥12.420,00 | ¥12.490,00 | ¥12.150,00 | 41,10K |
| 2026-05-25 | ¥12.420,00 | +%0,98 | ¥12.300,00 | ¥12.420,00 | ¥11.900,00 | 70,40K |