SHINKO Inc. 7120
TSE · Japonya · Teknoloji Hizmetleri
¥985,00-6,00 (-%0,61)
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 | ¥985,00 | -%0,61 | ¥996,00 | ¥996,00 | ¥981,00 | 21,80K |
| 2026-10-01 | ¥991,00 | -%1,39 | ¥1.003,00 | ¥1.003,00 | ¥991,00 | 11,80K |
| 2026-09-30 | ¥1.005,00 | +%0,50 | ¥996,00 | ¥1.005,00 | ¥988,00 | 36,50K |
| 2026-09-29 | ¥1.000,00 | +%0,60 | ¥998,00 | ¥1.000,00 | ¥987,00 |
| 54,80K |
| 2026-09-28 | ¥994,00 | -%0,70 | ¥1.001,00 | ¥1.002,00 | ¥990,00 | 11,40K |
| 2026-09-25 | ¥1.001,00 | +%0,40 | ¥997,00 | ¥1.002,00 | ¥993,00 | 12,10K |
| 2026-09-24 | ¥997,00 | -%0,10 | ¥995,00 | ¥1.008,00 | ¥988,00 | 56,90K |
| 2026-09-18 | ¥998,00 | -%0,80 | ¥1.013,00 | ¥1.013,00 | ¥997,00 | 12,20K |
| 2026-09-17 | ¥1.006,00 | %0,00 | ¥1.010,00 | ¥1.010,00 | ¥997,00 | 7,70K |
| 2026-09-16 | ¥1.006,00 | +%0,70 | ¥1.000,00 | ¥1.006,00 | ¥994,00 | 13,00K |
| 2026-09-15 | ¥999,00 | +%0,40 | ¥995,00 | ¥1.000,00 | ¥995,00 | 2,80K |
| 2026-09-14 | ¥995,00 | %0,00 | ¥995,00 | ¥1.001,00 | ¥992,00 | 3,60K |
| 2026-09-11 | ¥995,00 | -%0,10 | ¥996,00 | ¥996,00 | ¥987,00 | 5,10K |
| 2026-09-10 | ¥996,00 | %0,00 | ¥995,00 | ¥999,00 | ¥991,00 | 5,80K |
| 2026-09-09 | ¥996,00 | %0,00 | ¥1.001,00 | ¥1.001,00 | ¥992,00 | 7,00K |
| 2026-09-08 | ¥996,00 | -%0,40 | ¥1.001,00 | ¥1.002,00 | ¥996,00 | 5,10K |
| 2026-09-07 | ¥1.000,00 | +%0,20 | ¥998,00 | ¥1.005,00 | ¥998,00 | 4,60K |
| 2026-09-04 | ¥998,00 | -%0,40 | ¥1.003,00 | ¥1.006,00 | ¥996,00 | 19,50K |
| 2026-09-03 | ¥1.002,00 | +%0,70 | ¥1.004,00 | ¥1.004,00 | ¥990,00 | 13,50K |
| 2026-09-02 | ¥995,00 | -%0,60 | ¥1.003,00 | ¥1.009,00 | ¥995,00 | 21,20K |
| 2026-09-01 | ¥1.001,00 | -%0,20 | ¥1.008,00 | ¥1.009,00 | ¥1.001,00 | 11,10K |
| 2026-08-31 | ¥1.003,00 | -%0,40 | ¥1.002,00 | ¥1.010,00 | ¥997,00 | 21,90K |
| 2026-08-28 | ¥1.007,00 | %0,00 | ¥999,00 | ¥1.013,00 | ¥999,00 | 6,20K |
| 2026-08-27 | ¥1.007,00 | +%0,70 | ¥1.000,00 | ¥1.009,00 | ¥1.000,00 | 4,80K |
| 2026-08-26 | ¥1.000,00 | +%0,20 | ¥997,00 | ¥1.002,00 | ¥997,00 | 1,50K |
| 2026-08-25 | ¥998,00 | -%0,50 | ¥1.003,00 | ¥1.003,00 | ¥995,00 | 7,60K |
| 2026-08-24 | ¥1.003,00 | +%0,10 | ¥1.002,00 | ¥1.008,00 | ¥1.000,00 | 17,90K |
| 2026-08-21 | ¥1.002,00 | -%0,10 | ¥1.000,00 | ¥1.012,00 | ¥1.000,00 | 13,40K |
| 2026-08-20 | ¥1.003,00 | +%0,40 | ¥1.000,00 | ¥1.020,00 | ¥994,00 | 24,90K |
| 2026-08-19 | ¥999,00 | +%0,30 | ¥996,00 | ¥1.003,00 | ¥988,00 | 90,30K |
| 2026-08-18 | ¥996,00 | -%0,99 | ¥1.006,00 | ¥1.018,00 | ¥994,00 | 15,60K |
| 2026-08-17 | ¥1.006,00 | +%3,07 | ¥999,00 | ¥1.030,00 | ¥998,00 | 66,30K |
| 2026-08-14 | ¥976,00 | -%7,22 | ¥1.059,00 | ¥1.100,00 | ¥970,00 | 210,60K |
| 2026-08-13 | ¥1.052,00 | +%1,25 | ¥1.041,00 | ¥1.052,00 | ¥1.041,00 | 4,70K |
| 2026-08-12 | ¥1.039,00 | +%0,48 | ¥1.035,00 | ¥1.040,00 | ¥1.029,00 | 6,60K |
| 2026-08-10 | ¥1.034,00 | +%0,98 | ¥1.030,00 | ¥1.034,00 | ¥1.020,00 | 6,30K |
| 2026-08-07 | ¥1.024,00 | %0,00 | ¥1.021,00 | ¥1.030,00 | ¥1.015,00 | 5,60K |
| 2026-08-06 | ¥1.024,00 | -%0,68 | ¥1.031,00 | ¥1.040,00 | ¥1.014,00 | 8,70K |
| 2026-08-05 | ¥1.031,00 | -%0,19 | ¥1.032,00 | ¥1.044,00 | ¥1.031,00 | 5,50K |
| 2026-08-04 | ¥1.033,00 | -%0,67 | ¥1.032,00 | ¥1.039,00 | ¥1.032,00 | 2,10K |
| 2026-08-03 | ¥1.040,00 | +%1,07 | ¥1.030,00 | ¥1.040,00 | ¥1.023,00 | 6,50K |
| 2026-07-31 | ¥1.029,00 | -%1,63 | ¥1.049,00 | ¥1.053,00 | ¥1.029,00 | 9,50K |
| 2026-07-30 | ¥1.046,00 | -%1,13 | ¥1.061,00 | ¥1.061,00 | ¥1.036,00 | 7,80K |
| 2026-07-29 | ¥1.058,00 | +%0,28 | ¥1.051,00 | ¥1.068,00 | ¥1.050,00 | 7,80K |
| 2026-07-28 | ¥1.055,00 | -%1,40 | ¥1.070,00 | ¥1.074,00 | ¥1.055,00 | 7,00K |
| 2026-07-27 | ¥1.070,00 | %0,00 | ¥1.085,00 | ¥1.085,00 | ¥1.070,00 | 2,40K |
| 2026-07-24 | ¥1.070,00 | -%0,56 | ¥1.067,00 | ¥1.081,00 | ¥1.064,00 | 16,10K |
| 2026-07-23 | ¥1.076,00 | +%0,19 | ¥1.068,00 | ¥1.095,00 | ¥1.068,00 | 9,10K |
| 2026-07-22 | ¥1.074,00 | -%0,28 | ¥1.094,00 | ¥1.094,00 | ¥1.063,00 | 6,40K |
| 2026-07-21 | ¥1.077,00 | -%0,09 | ¥1.094,00 | ¥1.094,00 | ¥1.063,00 | 10,10K |
| 2026-07-17 | ¥1.078,00 | -%1,28 | ¥1.122,00 | ¥1.122,00 | ¥1.050,00 | 40,60K |
| 2026-07-16 | ¥1.092,00 | +%2,15 | ¥1.070,00 | ¥1.092,00 | ¥1.069,00 | 14,40K |
| 2026-07-15 | ¥1.069,00 | -%3,61 | ¥1.099,00 | ¥1.105,00 | ¥1.062,00 | 18,30K |
| 2026-07-14 | ¥1.109,00 | +%3,26 | ¥1.082,00 | ¥1.109,00 | ¥1.072,00 | 5,50K |
| 2026-07-13 | ¥1.074,00 | +%0,56 | ¥1.089,00 | ¥1.094,00 | ¥1.065,00 | 11,40K |
| 2026-07-10 | ¥1.068,00 | +%1,23 | ¥1.067,00 | ¥1.098,00 | ¥1.067,00 | 16,50K |
| 2026-07-09 | ¥1.055,00 | -%2,76 | ¥1.083,00 | ¥1.105,00 | ¥1.055,00 | 32,40K |
| 2026-07-08 | ¥1.085,00 | +%0,56 | ¥1.083,00 | ¥1.085,00 | ¥1.070,00 | 9,60K |
| 2026-07-07 | ¥1.079,00 | +%2,76 | ¥1.098,00 | ¥1.098,00 | ¥1.054,00 | 13,80K |
| 2026-07-06 | ¥1.050,00 | -%0,38 | ¥1.059,00 | ¥1.071,00 | ¥1.042,00 | 60,60K |
| 2026-07-03 | ¥1.054,00 | +%1,64 | ¥1.038,00 | ¥1.055,00 | ¥1.036,00 | 9,90K |
| 2026-07-02 | ¥1.037,00 | -%0,86 | ¥1.046,00 | ¥1.048,00 | ¥1.016,00 | 21,70K |
| 2026-07-01 | ¥1.046,00 | +%4,50 | ¥1.018,00 | ¥1.049,00 | ¥1.010,00 | 30,30K |
| 2026-06-30 | ¥1.001,00 | +%0,50 | ¥1.000,00 | ¥1.008,00 | ¥1.000,00 | 1,20K |
| 2026-06-29 | ¥996,00 | -%1,58 | ¥1.015,00 | ¥1.015,00 | ¥995,00 | 7,00K |
| 2026-06-26 | ¥1.012,00 | +%0,60 | ¥1.020,00 | ¥1.020,00 | ¥1.000,00 | 12,50K |
| 2026-06-25 | ¥1.006,00 | +%0,20 | ¥1.019,00 | ¥1.019,00 | ¥998,00 | 6,10K |
| 2026-06-24 | ¥1.004,00 | +%1,11 | ¥994,00 | ¥1.007,00 | ¥985,00 | 17,70K |
| 2026-06-23 | ¥993,00 | -%2,36 | ¥1.009,00 | ¥1.009,00 | ¥993,00 | 8,90K |
| 2026-06-22 | ¥1.017,00 | +%2,31 | ¥996,00 | ¥1.018,00 | ¥991,00 | 13,80K |
| 2026-06-19 | ¥994,00 | -%1,00 | ¥1.011,00 | ¥1.012,00 | ¥993,00 | 11,20K |
| 2026-06-18 | ¥1.004,00 | -%0,30 | ¥1.001,00 | ¥1.005,00 | ¥993,00 | 13,20K |
| 2026-06-17 | ¥1.007,00 | +%1,00 | ¥1.010,00 | ¥1.016,00 | ¥993,00 | 9,90K |
| 2026-06-16 | ¥997,00 | +%0,40 | ¥993,00 | ¥1.007,00 | ¥990,00 | 6,10K |
| 2026-06-15 | ¥993,00 | -%0,50 | ¥1.005,00 | ¥1.009,00 | ¥993,00 | 8,70K |
| 2026-06-12 | ¥998,00 | +%0,71 | ¥1.000,00 | ¥1.000,00 | ¥977,00 | 6,60K |
| 2026-06-11 | ¥991,00 | +%1,23 | ¥976,00 | ¥991,00 | ¥959,00 | 26,60K |
| 2026-06-10 | ¥979,00 | +%0,51 | ¥989,00 | ¥989,00 | ¥972,00 | 7,00K |
| 2026-06-09 | ¥974,00 | -%0,51 | ¥973,00 | ¥981,00 | ¥972,00 | 8,70K |
| 2026-06-08 | ¥979,00 | -%2,88 | ¥993,00 | ¥993,00 | ¥977,00 | 15,30K |
| 2026-06-05 | ¥1.008,00 | +%1,20 | ¥993,00 | ¥1.013,00 | ¥993,00 | 6,20K |
| 2026-06-04 | ¥996,00 | -%1,78 | ¥1.014,00 | ¥1.014,00 | ¥992,00 | 10,20K |
| 2026-06-03 | ¥1.014,00 | +%0,50 | ¥1.026,00 | ¥1.026,00 | ¥1.009,00 | 6,70K |
| 2026-06-02 | ¥1.009,00 | +%0,50 | ¥1.005,00 | ¥1.024,00 | ¥989,00 | 26,00K |
| 2026-06-01 | ¥1.004,00 | +%0,60 | ¥1.013,00 | ¥1.024,00 | ¥994,00 | 31,70K |
| 2026-05-29 | ¥998,00 | -%0,10 | ¥1.000,00 | ¥1.035,00 | ¥995,00 | 29,40K |
| 2026-05-28 | ¥999,00 | -%1,09 | ¥1.016,00 | ¥1.025,00 | ¥988,00 | 15,10K |
| 2026-05-27 | ¥1.010,00 | -%0,10 | ¥1.011,00 | ¥1.013,00 | ¥991,00 | 13,60K |
| 2026-05-26 | ¥1.011,00 | -%3,16 | ¥1.048,00 | ¥1.048,00 | ¥1.004,00 | 7,90K |
| 2026-05-25 | ¥1.044,00 | +%1,56 | ¥1.047,00 | ¥1.048,00 | ¥1.016,00 | 27,00K |