Tein, Inc. 7217
TSE · Japonya · Üretici İmalatı
¥455,00+1,00 (+%0,22)
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 | ¥455,00 | +%0,22 | ¥454,00 | ¥459,00 | ¥445,00 | 4,80K |
| 2026-10-01 | ¥454,00 | -%0,66 | ¥457,00 | ¥457,00 | ¥454,00 | 1,20K |
| 2026-09-30 | ¥457,00 | +%0,22 | ¥458,00 | ¥460,00 | ¥453,00 | 10,00K |
| 2026-09-29 | ¥456,00 | +%0,22 | ¥460,00 | ¥460,00 | ¥450,00 | 6,50K |
| 2026-09-28 | ¥455,00 | +%2,94 | ¥443,00 | ¥459,00 | ¥443,00 | 15,10K |
| 2026-09-25 | ¥442,00 | +%1,38 | ¥436,00 | ¥443,00 | ¥434,00 | 5,50K |
| 2026-09-24 | ¥436,00 | +%0,23 | ¥440,00 | ¥441,00 | ¥436,00 | 1,80K |
| 2026-09-18 | ¥435,00 | +%0,23 | ¥434,00 | ¥435,00 | ¥429,00 | 6,30K |
| 2026-09-17 | ¥434,00 | -%0,23 | ¥439,00 | ¥440,00 | ¥424,00 | 16,20K |
| 2026-09-16 | ¥435,00 | -%0,46 | ¥432,00 | ¥442,00 | ¥432,00 | 4,90K |
| 2026-09-15 | ¥437,00 | -%1,13 | ¥441,00 | ¥443,00 | ¥437,00 | 5,40K |
| 2026-09-14 | ¥442,00 | -%1,12 | ¥446,00 | ¥446,00 | ¥438,00 | 6,20K |
| 2026-09-11 | ¥447,00 | -%0,89 | ¥445,00 | ¥449,00 | ¥442,00 | 8,20K |
| 2026-09-10 | ¥451,00 | -%0,22 | ¥452,00 | ¥452,00 | ¥451,00 | 400 |
| 2026-09-09 | ¥452,00 | %0,00 | ¥448,00 | ¥454,00 | ¥448,00 | 1,80K |
| 2026-09-08 | ¥452,00 | -%1,09 | ¥454,00 | ¥454,00 | ¥450,00 | 1,50K |
| 2026-09-07 | ¥457,00 | +%0,88 | ¥453,00 | ¥458,00 | ¥453,00 | 3,70K |
| 2026-09-04 | ¥453,00 | -%0,88 | ¥457,00 | ¥457,00 | ¥453,00 | 400 |
| 2026-09-03 | ¥457,00 | -%0,65 | ¥460,00 | ¥460,00 | ¥450,00 | 6,40K |
| 2026-09-02 | ¥460,00 | +%0,88 | ¥456,00 | ¥460,00 | ¥456,00 | 3,20K |
| 2026-09-01 | ¥456,00 | +%0,88 | ¥452,00 | ¥459,00 | ¥452,00 | 6,00K |
| 2026-08-31 | ¥452,00 | -%1,53 | ¥457,00 | ¥457,00 | ¥452,00 | 1,40K |
| 2026-08-28 | ¥459,00 | +%1,32 | ¥453,00 | ¥462,00 | ¥451,00 | 41,80K |
| 2026-08-27 | ¥453,00 | +%0,22 | ¥452,00 | ¥457,00 | ¥443,00 | 48,30K |
| 2026-08-26 | ¥452,00 | -%2,38 | ¥460,00 | ¥460,00 | ¥451,00 | 5,00K |
| 2026-08-25 | ¥463,00 | +%1,54 | ¥456,00 | ¥464,00 | ¥453,00 | 2,70K |
| 2026-08-24 | ¥456,00 | -%0,87 | ¥455,00 | ¥458,00 | ¥454,00 | 4,10K |
| 2026-08-21 | ¥460,00 | +%0,44 | ¥459,00 | ¥462,00 | ¥459,00 | 1,90K |
| 2026-08-20 | ¥458,00 | -%0,22 | ¥459,00 | ¥460,00 | ¥458,00 | 1,30K |
| 2026-08-19 | ¥459,00 | -%1,29 | ¥460,00 | ¥461,00 | ¥457,00 | 4,60K |
| 2026-08-18 | ¥465,00 | %0,00 | ¥458,00 | ¥465,00 | ¥451,00 | 8,30K |
| 2026-08-17 | ¥465,00 | +%2,65 | ¥453,00 | ¥465,00 | ¥446,00 | 11,40K |
| 2026-08-14 | ¥453,00 | -%3,00 | ¥467,00 | ¥467,00 | ¥452,00 | 7,00K |
| 2026-08-13 | ¥467,00 | +%2,86 | ¥454,00 | ¥467,00 | ¥448,00 | 14,20K |
| 2026-08-12 | ¥454,00 | -%0,66 | ¥451,00 | ¥455,00 | ¥447,00 | 9,40K |
| 2026-08-10 | ¥457,00 | +%7,28 | ¥460,00 | ¥460,00 | ¥449,00 | 37,20K |
| 2026-08-07 | ¥426,00 | +%1,19 | ¥422,00 | ¥426,00 | ¥418,00 | 7,70K |
| 2026-08-06 | ¥421,00 | -%2,09 | ¥433,00 | ¥433,00 | ¥418,00 | 9,00K |
| 2026-08-05 | ¥430,00 | +%0,23 | ¥432,00 | ¥432,00 | ¥426,00 | 300 |
| 2026-08-04 | ¥429,00 | +%1,42 | ¥425,00 | ¥429,00 | ¥425,00 | 500 |
| 2026-08-03 | ¥423,00 | -%0,47 | ¥421,00 | ¥425,00 | ¥421,00 | 1,00K |
| 2026-07-31 | ¥425,00 | +%1,19 | ¥421,00 | ¥426,00 | ¥420,00 | 1,50K |
| 2026-07-30 | ¥420,00 | -%0,24 | ¥421,00 | ¥421,00 | ¥420,00 | 800 |
| 2026-07-29 | ¥421,00 | -%1,17 | ¥428,00 | ¥429,00 | ¥413,00 | 6,30K |
| 2026-07-28 | ¥426,00 | -%0,93 | ¥427,00 | ¥430,00 | ¥421,00 | 2,30K |
| 2026-07-27 | ¥430,00 | +%0,94 | ¥426,00 | ¥433,00 | ¥426,00 | 1,40K |
| 2026-07-24 | ¥426,00 | -%0,47 | ¥427,00 | ¥431,00 | ¥426,00 | 500 |
| 2026-07-23 | ¥428,00 | +%0,71 | ¥425,00 | ¥428,00 | ¥425,00 | 900 |
| 2026-07-22 | ¥425,00 | -%0,70 | ¥424,00 | ¥430,00 | ¥424,00 | 3,00K |
| 2026-07-21 | ¥428,00 | -%0,23 | ¥435,00 | ¥435,00 | ¥425,00 | 4,40K |
| 2026-07-17 | ¥429,00 | +%1,90 | ¥422,00 | ¥430,00 | ¥420,00 | 5,10K |
| 2026-07-16 | ¥421,00 | -%0,47 | ¥423,00 | ¥423,00 | ¥420,00 | 2,40K |
| 2026-07-15 | ¥423,00 | -%0,94 | ¥420,00 | ¥426,00 | ¥420,00 | 2,70K |
| 2026-07-14 | ¥427,00 | %0,00 | ¥427,00 | ¥427,00 | ¥419,00 | 2,10K |
| 2026-07-13 | ¥427,00 | +%2,40 | ¥420,00 | ¥428,00 | ¥420,00 | 1,00K |
| 2026-07-10 | ¥417,00 | -%0,95 | ¥422,00 | ¥425,00 | ¥409,00 | 3,60K |
| 2026-07-09 | ¥421,00 | -%0,24 | ¥420,00 | ¥423,00 | ¥420,00 | 1,50K |
| 2026-07-08 | ¥422,00 | -%0,94 | ¥426,00 | ¥426,00 | ¥422,00 | 300 |
| 2026-07-07 | ¥426,00 | +%1,19 | ¥421,00 | ¥432,00 | ¥420,00 | 1,00K |
| 2026-07-06 | ¥421,00 | -%1,86 | ¥431,00 | ¥431,00 | ¥421,00 | 800 |
| 2026-07-03 | ¥429,00 | -%0,23 | ¥427,00 | ¥429,00 | ¥420,00 | 800 |
| 2026-07-02 | ¥430,00 | +%1,90 | ¥426,00 | ¥430,00 | ¥426,00 | 700 |
| 2026-07-01 | ¥422,00 | -%2,09 | ¥416,00 | ¥425,00 | ¥412,00 | 700 |
| 2026-06-30 | ¥431,00 | -%0,92 | ¥431,00 | ¥431,00 | ¥431,00 | 200 |
| 2026-06-29 | ¥435,00 | +%2,11 | ¥428,00 | ¥435,00 | ¥428,00 | 800 |
| 2026-06-26 | ¥426,00 | +%2,65 | ¥419,00 | ¥426,00 | ¥419,00 | 300 |
| 2026-06-25 | ¥415,00 | -%0,48 | ¥417,00 | ¥420,00 | ¥415,00 | 1,60K |
| 2026-06-24 | ¥417,00 | -%0,71 | ¥415,00 | ¥419,00 | ¥412,00 | 1,20K |
| 2026-06-23 | ¥420,00 | +%1,45 | ¥418,00 | ¥420,00 | ¥418,00 | 1,60K |
| 2026-06-22 | ¥414,00 | +%0,73 | ¥411,00 | ¥415,00 | ¥394,00 | 4,50K |
| 2026-06-19 | ¥411,00 | +%1,23 | ¥406,00 | ¥413,00 | ¥406,00 | 2,20K |
| 2026-06-18 | ¥406,00 | -%0,49 | ¥412,00 | ¥412,00 | ¥404,00 | 1,70K |
| 2026-06-17 | ¥408,00 | -%0,73 | ¥412,00 | ¥412,00 | ¥406,00 | 1,20K |
| 2026-06-16 | ¥411,00 | +%0,98 | ¥410,00 | ¥419,00 | ¥401,00 | 6,70K |
| 2026-06-15 | ¥407,00 | -%2,63 | ¥420,00 | ¥425,00 | ¥407,00 | 3,40K |
| 2026-06-12 | ¥418,00 | %0,00 | ¥418,00 | ¥418,00 | ¥418,00 | 100 |
| 2026-06-11 | ¥418,00 | +%3,21 | ¥405,00 | ¥418,00 | ¥405,00 | 1,60K |
| 2026-06-10 | ¥405,00 | -%3,57 | ¥420,00 | ¥420,00 | ¥400,00 | 2,70K |
| 2026-06-09 | ¥420,00 | -%0,71 | ¥420,00 | ¥424,00 | ¥420,00 | 500 |
| 2026-06-08 | ¥423,00 | -%0,47 | ¥419,00 | ¥423,00 | ¥419,00 | 1,70K |
| 2026-06-05 | ¥425,00 | +%2,16 | ¥416,00 | ¥425,00 | ¥416,00 | 1,10K |
| 2026-06-04 | ¥416,00 | -%2,58 | ¥411,00 | ¥426,00 | ¥411,00 | 4,10K |
| 2026-06-03 | ¥427,00 | -%2,06 | ¥430,00 | ¥435,00 | ¥427,00 | 900 |
| 2026-06-02 | ¥436,00 | -%1,13 | ¥425,00 | ¥440,00 | ¥425,00 | 1,20K |
| 2026-06-01 | ¥441,00 | -%0,45 | ¥440,00 | ¥443,00 | ¥439,00 | 2,50K |
| 2026-05-29 | ¥443,00 | -%0,89 | ¥445,00 | ¥446,00 | ¥441,00 | 2,90K |
| 2026-05-28 | ¥447,00 | +%0,45 | ¥445,00 | ¥448,00 | ¥444,00 | 3,10K |
| 2026-05-27 | ¥445,00 | +%1,83 | ¥442,00 | ¥455,00 | ¥442,00 | 10,50K |
| 2026-05-26 | ¥437,00 | -%0,91 | ¥440,00 | ¥441,00 | ¥424,00 | 4,50K |
| 2026-05-25 | ¥441,00 | -%2,43 | ¥451,00 | ¥454,00 | ¥441,00 | 2,60K |