TORICO Co., Ltd. 7138
TSE · Japonya · Perakende Ticaret
¥148,00-5,00 (-%3,27)
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 | ¥148,00 | -%3,27 | ¥152,00 | ¥154,00 | ¥148,00 | 431,60K |
| 2026-10-01 | ¥153,00 | +%3,38 | ¥146,00 | ¥155,00 | ¥145,00 | 452,70K |
| 2026-09-30 | ¥148,00 | +%2,78 | ¥147,00 | ¥153,00 | ¥142,00 | 895,20K |
| 2026-09-29 | ¥144,00 | -%2,70 | ¥147,00 | ¥151,00 | ¥140,00 |
| 537,10K |
| 2026-09-28 | ¥148,00 | -%8,64 | ¥159,00 | ¥159,00 | ¥148,00 | 634,10K |
| 2026-09-25 | ¥162,00 | -%2,99 | ¥164,00 | ¥169,00 | ¥161,00 | 712,40K |
| 2026-09-24 | ¥167,00 | +%16,78 | ¥161,00 | ¥174,00 | ¥156,00 | 3,69M |
| 2026-09-18 | ¥143,00 | +%4,38 | ¥138,00 | ¥143,00 | ¥136,00 | 504,50K |
| 2026-09-17 | ¥137,00 | +%2,24 | ¥136,00 | ¥139,00 | ¥134,00 | 317,70K |
| 2026-09-16 | ¥134,00 | -%6,94 | ¥134,00 | ¥137,00 | ¥132,00 | 793,20K |
| 2026-09-15 | ¥144,00 | -%7,69 | ¥154,00 | ¥155,00 | ¥140,00 | 1,60M |
| 2026-09-14 | ¥156,00 | +%9,86 | ¥141,00 | ¥160,00 | ¥140,00 | 1,36M |
| 2026-09-11 | ¥142,00 | -%3,40 | ¥143,00 | ¥145,00 | ¥138,00 | 348,60K |
| 2026-09-10 | ¥147,00 | +%2,08 | ¥142,00 | ¥147,00 | ¥142,00 | 273,40K |
| 2026-09-09 | ¥144,00 | -%2,04 | ¥148,00 | ¥148,00 | ¥143,00 | 387,50K |
| 2026-09-08 | ¥147,00 | -%2,65 | ¥148,00 | ¥152,00 | ¥146,00 | 462,20K |
| 2026-09-07 | ¥151,00 | -%0,66 | ¥154,00 | ¥157,00 | ¥148,00 | 734,20K |
| 2026-09-04 | ¥152,00 | +%2,70 | ¥158,00 | ¥163,00 | ¥151,00 | 1,35M |
| 2026-09-03 | ¥148,00 | -%5,13 | ¥154,00 | ¥156,00 | ¥146,00 | 628,90K |
| 2026-09-02 | ¥156,00 | -%10,34 | ¥167,00 | ¥170,00 | ¥155,00 | 981,40K |
| 2026-09-01 | ¥174,00 | +%0,58 | ¥175,00 | ¥177,00 | ¥168,00 | 728,40K |
| 2026-08-31 | ¥173,00 | -%2,81 | ¥168,00 | ¥177,00 | ¥164,00 | 860,60K |
| 2026-08-28 | ¥178,00 | +%3,49 | ¥179,00 | ¥197,00 | ¥174,00 | 4,54M |
| 2026-08-27 | ¥172,00 | +%1,18 | ¥170,00 | ¥189,00 | ¥169,00 | 2,43M |
| 2026-08-26 | ¥170,00 | -%14,57 | ¥179,00 | ¥186,00 | ¥169,00 | 2,28M |
| 2026-08-25 | ¥199,00 | %0,00 | ¥201,00 | ¥218,00 | ¥195,00 | 5,77M |
| 2026-08-24 | ¥199,00 | +%3,11 | ¥203,00 | ¥214,00 | ¥177,00 | 10,30M |
| 2026-08-21 | ¥193,00 | +%34,97 | ¥153,00 | ¥193,00 | ¥150,00 | 10,18M |
| 2026-08-20 | ¥143,00 | +%15,32 | ¥134,00 | ¥158,00 | ¥133,00 | 4,72M |
| 2026-08-19 | ¥124,00 | -%2,36 | ¥129,00 | ¥130,00 | ¥124,00 | 120,50K |
| 2026-08-18 | ¥127,00 | +%0,79 | ¥126,00 | ¥130,00 | ¥126,00 | 135,10K |
| 2026-08-17 | ¥126,00 | %0,00 | ¥124,00 | ¥127,00 | ¥124,00 | 72,50K |
| 2026-08-14 | ¥126,00 | +%2,44 | ¥122,00 | ¥128,00 | ¥122,00 | 252,10K |
| 2026-08-13 | ¥123,00 | -%2,38 | ¥126,00 | ¥126,00 | ¥123,00 | 156,80K |
| 2026-08-12 | ¥126,00 | +%1,61 | ¥124,00 | ¥126,00 | ¥122,00 | 174,40K |
| 2026-08-10 | ¥124,00 | +%1,64 | ¥122,00 | ¥125,00 | ¥122,00 | 101,20K |
| 2026-08-07 | ¥122,00 | -%1,61 | ¥125,00 | ¥126,00 | ¥122,00 | 165,50K |
| 2026-08-06 | ¥124,00 | -%0,80 | ¥125,00 | ¥126,00 | ¥122,00 | 279,70K |
| 2026-08-05 | ¥125,00 | -%0,79 | ¥128,00 | ¥128,00 | ¥125,00 | 199,80K |
| 2026-08-04 | ¥126,00 | %0,00 | ¥131,00 | ¥139,00 | ¥125,00 | 874,30K |
| 2026-08-03 | ¥126,00 | +%1,61 | ¥124,00 | ¥126,00 | ¥122,00 | 157,40K |
| 2026-07-31 | ¥124,00 | +%3,33 | ¥122,00 | ¥128,00 | ¥120,00 | 411,50K |
| 2026-07-30 | ¥120,00 | -%3,23 | ¥124,00 | ¥125,00 | ¥120,00 | 275,10K |
| 2026-07-29 | ¥124,00 | -%3,13 | ¥129,00 | ¥131,00 | ¥123,00 | 373,90K |
| 2026-07-28 | ¥128,00 | -%7,25 | ¥131,00 | ¥132,00 | ¥127,00 | 408,80K |
| 2026-07-27 | ¥138,00 | +%6,98 | ¥132,00 | ¥144,00 | ¥131,00 | 651,50K |
| 2026-07-24 | ¥129,00 | -%8,51 | ¥137,00 | ¥139,00 | ¥128,00 | 895,70K |
| 2026-07-23 | ¥141,00 | -%4,73 | ¥150,00 | ¥160,00 | ¥138,00 | 1,49M |
| 2026-07-22 | ¥148,00 | -%7,50 | ¥155,00 | ¥162,00 | ¥145,00 | 1,33M |
| 2026-07-21 | ¥160,00 | +%13,48 | ¥145,00 | ¥167,00 | ¥145,00 | 4,47M |
| 2026-07-17 | ¥141,00 | -%15,57 | ¥164,00 | ¥164,00 | ¥140,00 | 1,99M |
| 2026-07-16 | ¥167,00 | +%15,97 | ¥148,00 | ¥184,00 | ¥148,00 | 11,67M |
| 2026-07-15 | ¥144,00 | +%2,13 | ¥149,00 | ¥152,00 | ¥138,00 | 439,50K |
| 2026-07-14 | ¥141,00 | -%4,08 | ¥146,00 | ¥147,00 | ¥138,00 | 850,80K |
| 2026-07-13 | ¥147,00 | +%12,21 | ¥133,00 | ¥173,00 | ¥133,00 | 5,72M |
| 2026-07-10 | ¥131,00 | -%0,76 | ¥133,00 | ¥136,00 | ¥130,00 | 77,60K |
| 2026-07-09 | ¥132,00 | +%2,33 | ¥129,00 | ¥132,00 | ¥129,00 | 57,40K |
| 2026-07-08 | ¥129,00 | -%3,01 | ¥129,00 | ¥133,00 | ¥129,00 | 97,40K |
| 2026-07-07 | ¥133,00 | -%2,21 | ¥135,00 | ¥138,00 | ¥129,00 | 165,90K |
| 2026-07-06 | ¥136,00 | +%3,82 | ¥127,00 | ¥139,00 | ¥127,00 | 229,70K |
| 2026-07-03 | ¥131,00 | +%2,34 | ¥127,00 | ¥131,00 | ¥125,00 | 103,40K |
| 2026-07-02 | ¥128,00 | +%5,79 | ¥121,00 | ¥129,00 | ¥121,00 | 106,10K |
| 2026-07-01 | ¥121,00 | -%0,82 | ¥122,00 | ¥123,00 | ¥119,00 | 84,60K |
| 2026-06-30 | ¥122,00 | +%2,52 | ¥119,00 | ¥122,00 | ¥119,00 | 55,40K |
| 2026-06-29 | ¥119,00 | -%1,65 | ¥120,00 | ¥123,00 | ¥119,00 | 118,00K |
| 2026-06-26 | ¥121,00 | -%1,63 | ¥123,00 | ¥127,00 | ¥119,00 | 155,50K |
| 2026-06-25 | ¥123,00 | %0,00 | ¥123,00 | ¥126,00 | ¥122,00 | 79,40K |
| 2026-06-24 | ¥123,00 | +%0,82 | ¥122,00 | ¥126,00 | ¥122,00 | 56,90K |
| 2026-06-23 | ¥122,00 | -%2,40 | ¥125,00 | ¥126,00 | ¥122,00 | 81,00K |
| 2026-06-22 | ¥125,00 | +%0,81 | ¥123,00 | ¥130,00 | ¥123,00 | 67,50K |
| 2026-06-19 | ¥124,00 | -%7,46 | ¥132,00 | ¥132,00 | ¥122,00 | 178,70K |
| 2026-06-18 | ¥134,00 | +%3,88 | ¥129,00 | ¥134,00 | ¥126,00 | 199,50K |
| 2026-06-17 | ¥129,00 | +%5,74 | ¥125,00 | ¥136,00 | ¥124,00 | 380,00K |
| 2026-06-16 | ¥122,00 | -%2,40 | ¥129,00 | ¥144,00 | ¥121,00 | 565,90K |
| 2026-06-15 | ¥125,00 | +%0,81 | ¥125,00 | ¥128,00 | ¥122,00 | 117,70K |
| 2026-06-12 | ¥124,00 | +%1,64 | ¥123,00 | ¥129,00 | ¥121,00 | 194,10K |
| 2026-06-11 | ¥122,00 | -%0,81 | ¥123,00 | ¥124,00 | ¥120,00 | 116,50K |
| 2026-06-10 | ¥123,00 | -%6,11 | ¥132,00 | ¥132,00 | ¥120,00 | 251,70K |
| 2026-06-09 | ¥131,00 | +%0,77 | ¥133,00 | ¥140,00 | ¥131,00 | 206,00K |
| 2026-06-08 | ¥130,00 | -%0,76 | ¥129,00 | ¥134,00 | ¥129,00 | 124,50K |
| 2026-06-05 | ¥131,00 | -%1,50 | ¥131,00 | ¥136,00 | ¥131,00 | 98,50K |
| 2026-06-04 | ¥133,00 | +%1,53 | ¥131,00 | ¥134,00 | ¥129,00 | 171,70K |
| 2026-06-03 | ¥131,00 | -%2,24 | ¥134,00 | ¥135,00 | ¥130,00 | 217,80K |
| 2026-06-02 | ¥134,00 | %0,00 | ¥133,00 | ¥142,00 | ¥130,00 | 352,70K |
| 2026-06-01 | ¥134,00 | -%6,29 | ¥143,00 | ¥143,00 | ¥131,00 | 411,00K |
| 2026-05-29 | ¥143,00 | -%5,30 | ¥150,00 | ¥150,00 | ¥142,00 | 210,30K |
| 2026-05-28 | ¥151,00 | +%0,67 | ¥150,00 | ¥159,00 | ¥148,00 | 204,30K |
| 2026-05-27 | ¥150,00 | +%0,67 | ¥148,00 | ¥152,00 | ¥141,00 | 285,50K |
| 2026-05-26 | ¥149,00 | +%2,76 | ¥150,00 | ¥153,00 | ¥146,00 | 298,80K |
| 2026-05-25 | ¥145,00 | -%5,84 | ¥154,00 | ¥155,00 | ¥143,00 | 721,50K |