Tanaka Seimitsu Kogyo Co., Ltd. 7218
TSE · Japonya · Üretici İmalatı
¥1.160,00+16,00 (+%1,40)
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 | ¥1.160,00 | +%1,40 | ¥1.151,00 | ¥1.175,00 | ¥1.151,00 | 600 |
| 2026-10-01 | ¥1.144,00 | -%0,61 | ¥1.151,00 | ¥1.170,00 | ¥1.144,00 | 1,10K |
| 2026-09-30 | ¥1.151,00 | -%0,69 | ¥1.140,00 | ¥1.170,00 | ¥1.121,00 | 4,80K |
| 2026-09-29 | ¥1.159,00 | -%0,69 | ¥1.159,00 | ¥1.159,00 | ¥1.137,00 | 1,00K |
| 2026-09-28 | ¥1.167,00 | +%0,60 | ¥1.206,00 | ¥1.206,00 | ¥1.167,00 | 3,90K |
| 2026-09-25 | ¥1.160,00 | +%1,31 | ¥1.146,00 | ¥1.162,00 | ¥1.146,00 | 1,40K |
| 2026-09-24 | ¥1.145,00 | +%2,23 | ¥1.122,00 | ¥1.171,00 | ¥1.122,00 | 1,60K |
| 2026-09-18 | ¥1.120,00 | +%0,54 | ¥1.116,00 | ¥1.130,00 | ¥1.116,00 | 2,40K |
| 2026-09-17 | ¥1.114,00 | +%1,27 | ¥1.099,00 | ¥1.129,00 | ¥1.099,00 | 800 |
| 2026-09-16 | ¥1.100,00 | +%1,38 | ¥1.085,00 | ¥1.124,00 | ¥1.085,00 | 900 |
| 2026-09-15 | ¥1.085,00 | -%0,64 | ¥1.077,00 | ¥1.093,00 | ¥1.077,00 | 2,60K |
| 2026-09-14 | ¥1.092,00 | -%1,27 | ¥1.105,00 | ¥1.118,00 | ¥1.085,00 | 2,70K |
| 2026-09-11 | ¥1.106,00 | -%1,25 | ¥1.134,00 | ¥1.134,00 | ¥1.106,00 | 3,00K |
| 2026-09-10 | ¥1.120,00 | -%2,44 | ¥1.134,00 | ¥1.138,00 | ¥1.120,00 | 3,10K |
| 2026-09-09 | ¥1.148,00 | +%0,35 | ¥1.148,00 | ¥1.150,00 | ¥1.147,00 | 1,60K |
| 2026-09-08 | ¥1.144,00 | -%1,80 | ¥1.191,00 | ¥1.191,00 | ¥1.144,00 | 4,30K |
| 2026-09-07 | ¥1.165,00 | +%2,10 | ¥1.141,00 | ¥1.222,00 | ¥1.141,00 | 9,30K |
| 2026-09-04 | ¥1.141,00 | -%1,81 | ¥1.172,00 | ¥1.172,00 | ¥1.117,00 | 4,10K |
| 2026-09-03 | ¥1.162,00 | +%0,43 | ¥1.187,00 | ¥1.187,00 | ¥1.158,00 | 1,20K |
| 2026-09-02 | ¥1.157,00 | -%2,12 | ¥1.182,00 | ¥1.182,00 | ¥1.150,00 | 2,70K |
| 2026-09-01 | ¥1.182,00 | +%2,60 | ¥1.153,00 | ¥1.220,00 | ¥1.153,00 | 8,60K |
| 2026-08-31 | ¥1.152,00 | -%0,95 | ¥1.194,00 | ¥1.202,00 | ¥1.152,00 | 9,00K |
| 2026-08-28 | ¥1.163,00 | +%3,38 | ¥1.118,00 | ¥1.163,00 | ¥1.118,00 | 6,50K |
| 2026-08-27 | ¥1.125,00 | -%0,27 | ¥1.133,00 | ¥1.133,00 | ¥1.120,00 | 1,30K |
| 2026-08-26 | ¥1.128,00 | +%3,39 | ¥1.106,00 | ¥1.135,00 | ¥1.102,00 | 4,20K |
| 2026-08-25 | ¥1.091,00 | +%0,37 | ¥1.087,00 | ¥1.095,00 | ¥1.087,00 | 3,80K |
| 2026-08-24 | ¥1.087,00 | -%0,82 | ¥1.084,00 | ¥1.099,00 | ¥1.084,00 | 2,70K |
| 2026-08-21 | ¥1.096,00 | +%1,48 | ¥1.090,00 | ¥1.096,00 | ¥1.068,00 | 8,40K |
| 2026-08-20 | ¥1.080,00 | -%0,46 | ¥1.091,00 | ¥1.091,00 | ¥1.066,00 | 13,70K |
| 2026-08-19 | ¥1.085,00 | -%0,18 | ¥1.087,00 | ¥1.087,00 | ¥1.063,00 | 3,10K |
| 2026-08-18 | ¥1.087,00 | %0,00 | ¥1.089,00 | ¥1.099,00 | ¥1.055,00 | 6,90K |
| 2026-08-17 | ¥1.087,00 | +%0,28 | ¥1.084,00 | ¥1.100,00 | ¥1.084,00 | 1,60K |
| 2026-08-14 | ¥1.084,00 | -%0,55 | ¥1.094,00 | ¥1.105,00 | ¥1.084,00 | 5,70K |
| 2026-08-13 | ¥1.090,00 | +%0,09 | ¥1.090,00 | ¥1.090,00 | ¥1.086,00 | 2,00K |
| 2026-08-12 | ¥1.089,00 | +%1,40 | ¥1.080,00 | ¥1.097,00 | ¥1.079,00 | 2,50K |
| 2026-08-10 | ¥1.074,00 | +%0,56 | ¥1.070,00 | ¥1.077,00 | ¥1.070,00 | 2,00K |
| 2026-08-07 | ¥1.068,00 | -%0,37 | ¥1.072,00 | ¥1.085,00 | ¥1.066,00 | 2,80K |
| 2026-08-06 | ¥1.072,00 | +%0,28 | ¥1.070,00 | ¥1.072,00 | ¥1.060,00 | 1,30K |
| 2026-08-05 | ¥1.069,00 | -%0,09 | ¥1.070,00 | ¥1.079,00 | ¥1.056,00 | 5,60K |
| 2026-08-04 | ¥1.070,00 | -%0,65 | ¥1.077,00 | ¥1.077,00 | ¥1.070,00 | 3,70K |
| 2026-08-03 | ¥1.077,00 | +%0,19 | ¥1.105,00 | ¥1.105,00 | ¥1.054,00 | 3,50K |
| 2026-07-31 | ¥1.075,00 | +%6,97 | ¥1.005,00 | ¥1.198,00 | ¥1.003,00 | 35,00K |
| 2026-07-30 | ¥1.005,00 | -%2,24 | ¥1.028,00 | ¥1.028,00 | ¥1.005,00 | 4,90K |
| 2026-07-29 | ¥1.028,00 | -%0,87 | ¥1.029,00 | ¥1.029,00 | ¥1.028,00 | 300 |
| 2026-07-28 | ¥1.037,00 | -%0,96 | ¥1.036,00 | ¥1.047,00 | ¥1.036,00 | 1,50K |
| 2026-07-27 | ¥1.047,00 | +%1,36 | ¥1.027,00 | ¥1.047,00 | ¥1.027,00 | 2,20K |
| 2026-07-24 | ¥1.033,00 | -%0,67 | ¥1.040,00 | ¥1.045,00 | ¥1.033,00 | 4,40K |
| 2026-07-23 | ¥1.040,00 | -%1,79 | ¥1.046,00 | ¥1.046,00 | ¥1.040,00 | 900 |
| 2026-07-22 | ¥1.059,00 | %0,00 | ¥1.059,00 | ¥1.059,00 | ¥1.038,00 | 1,30K |
| 2026-07-21 | ¥1.059,00 | +%2,72 | ¥1.061,00 | ¥1.076,00 | ¥1.054,00 | 4,10K |
| 2026-07-17 | ¥1.031,00 | +%0,59 | ¥1.028,00 | ¥1.032,00 | ¥1.021,00 | 1,70K |
| 2026-07-16 | ¥1.025,00 | -%0,29 | ¥1.028,00 | ¥1.030,00 | ¥1.025,00 | 900 |
| 2026-07-15 | ¥1.028,00 | +%0,69 | ¥1.024,00 | ¥1.028,00 | ¥1.021,00 | 1,10K |
| 2026-07-14 | ¥1.021,00 | +%1,90 | ¥1.000,00 | ¥1.024,00 | ¥1.000,00 | 5,70K |
| 2026-07-13 | ¥1.002,00 | -%1,67 | ¥1.020,00 | ¥1.020,00 | ¥983,00 | 9,30K |
| 2026-07-10 | ¥1.019,00 | +%0,79 | ¥1.025,00 | ¥1.025,00 | ¥1.002,00 | 2,20K |
| 2026-07-09 | ¥1.011,00 | +%1,40 | ¥1.003,00 | ¥1.020,00 | ¥1.001,00 | 2,60K |
| 2026-07-08 | ¥997,00 | -%0,70 | ¥1.010,00 | ¥1.010,00 | ¥997,00 | 1,10K |
| 2026-07-07 | ¥1.004,00 | +%0,90 | ¥1.005,00 | ¥1.014,00 | ¥983,00 | 7,30K |
| 2026-07-06 | ¥995,00 | -%0,80 | ¥1.003,00 | ¥1.005,00 | ¥986,00 | 5,60K |
| 2026-07-03 | ¥1.003,00 | +%0,10 | ¥1.010,00 | ¥1.010,00 | ¥970,00 | 11,60K |
| 2026-07-02 | ¥1.002,00 | %0,00 | ¥1.002,00 | ¥1.014,00 | ¥1.001,00 | 3,90K |
| 2026-07-01 | ¥1.002,00 | -%3,65 | ¥1.041,00 | ¥1.041,00 | ¥1.001,00 | 5,40K |
| 2026-06-30 | ¥1.040,00 | -%3,88 | ¥1.081,00 | ¥1.081,00 | ¥1.040,00 | 4,90K |
| 2026-06-29 | ¥1.082,00 | -%2,96 | ¥1.114,00 | ¥1.115,00 | ¥1.051,00 | 3,90K |
| 2026-06-26 | ¥1.115,00 | -%0,27 | ¥1.155,00 | ¥1.155,00 | ¥1.050,00 | 28,30K |
| 2026-06-25 | ¥1.118,00 | +%9,72 | ¥1.032,00 | ¥1.119,00 | ¥1.032,00 | 13,90K |
| 2026-06-24 | ¥1.019,00 | +%2,93 | ¥1.004,00 | ¥1.049,00 | ¥985,00 | 9,50K |
| 2026-06-23 | ¥990,00 | +%1,23 | ¥981,00 | ¥992,00 | ¥981,00 | 3,80K |
| 2026-06-22 | ¥978,00 | +%0,41 | ¥980,00 | ¥996,00 | ¥974,00 | 4,00K |
| 2026-06-19 | ¥974,00 | +%1,04 | ¥969,00 | ¥985,00 | ¥968,00 | 6,20K |
| 2026-06-18 | ¥964,00 | +%2,99 | ¥940,00 | ¥965,00 | ¥940,00 | 9,30K |
| 2026-06-17 | ¥936,00 | %0,00 | ¥931,00 | ¥943,00 | ¥931,00 | 7,10K |
| 2026-06-16 | ¥936,00 | -%0,32 | ¥940,00 | ¥944,00 | ¥936,00 | 5,60K |
| 2026-06-15 | ¥939,00 | +%0,43 | ¥935,00 | ¥942,00 | ¥930,00 | 3,70K |
| 2026-06-12 | ¥935,00 | +%0,75 | ¥943,00 | ¥943,00 | ¥930,00 | 1,50K |
| 2026-06-11 | ¥928,00 | -%0,11 | ¥931,00 | ¥938,00 | ¥925,00 | 4,70K |
| 2026-06-10 | ¥929,00 | -%0,64 | ¥935,00 | ¥940,00 | ¥927,00 | 9,50K |
| 2026-06-09 | ¥935,00 | %0,00 | ¥936,00 | ¥939,00 | ¥930,00 | 8,60K |
| 2026-06-08 | ¥935,00 | -%0,74 | ¥933,00 | ¥942,00 | ¥925,00 | 16,50K |
| 2026-06-05 | ¥942,00 | +%0,21 | ¥940,00 | ¥942,00 | ¥933,00 | 22,30K |
| 2026-06-04 | ¥940,00 | -%3,19 | ¥973,00 | ¥973,00 | ¥934,00 | 26,50K |
| 2026-06-03 | ¥971,00 | -%0,92 | ¥981,00 | ¥981,00 | ¥971,00 | 8,30K |
| 2026-06-02 | ¥980,00 | -%2,20 | ¥1.003,00 | ¥1.003,00 | ¥976,00 | 14,00K |
| 2026-06-01 | ¥1.002,00 | +%0,30 | ¥1.000,00 | ¥1.004,00 | ¥997,00 | 7,50K |
| 2026-05-29 | ¥999,00 | -%0,50 | ¥1.000,00 | ¥1.008,00 | ¥998,00 | 8,00K |
| 2026-05-28 | ¥1.004,00 | -%0,10 | ¥1.006,00 | ¥1.008,00 | ¥995,00 | 9,90K |
| 2026-05-27 | ¥1.005,00 | -%0,10 | ¥1.007,00 | ¥1.012,00 | ¥1.005,00 | 900 |
| 2026-05-26 | ¥1.006,00 | -%0,69 | ¥1.015,00 | ¥1.020,00 | ¥1.005,00 | 6,80K |
| 2026-05-25 | ¥1.013,00 | -%1,94 | ¥1.033,00 | ¥1.060,00 | ¥1.009,00 | 7,20K |