Kasai Kogyo Co., Ltd. 7256
TSE · Japonya · Üretici İmalatı
¥470,00-72,00 (-%13,28)
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥482,00 | -%11,07 | ¥537,00 | ¥537,00 | ¥481,00 | 410,80K |
| 2026-10-01 | ¥542,00 | -%1,09 | ¥548,00 | ¥556,00 | ¥520,00 | 298,20K |
| 2026-09-30 | ¥548,00 | -%2,66 | ¥565,00 | ¥585,00 | ¥543,00 | 330,90K |
| 2026-09-29 | ¥563,00 | -%4,09 | ¥582,00 | ¥610,00 | ¥552,00 | 694,10K |
| 2026-09-28 | ¥587,00 | +%3,89 | ¥565,00 | ¥591,00 | ¥555,00 | 702,50K |
| 2026-09-25 | ¥565,00 | +%9,71 | ¥512,00 | ¥569,00 | ¥512,00 | 938,80K |
| 2026-09-24 | ¥515,00 | +%9,81 | ¥477,00 | ¥524,00 | ¥477,00 | 959,20K |
| 2026-09-18 | ¥469,00 | %0,00 | ¥469,00 | ¥487,00 | ¥468,00 | 343,20K |
| 2026-09-17 | ¥469,00 | +%1,08 | ¥472,00 | ¥479,00 | ¥460,00 | 342,30K |
| 2026-09-16 | ¥464,00 | +%7,16 | ¥448,00 | ¥495,00 | ¥448,00 | 955,70K |
| 2026-09-15 | ¥433,00 | -%0,46 | ¥437,00 | ¥445,00 | ¥431,00 | 135,00K |
| 2026-09-14 | ¥435,00 | +%1,40 | ¥421,00 | ¥438,00 | ¥419,00 | 92,10K |
| 2026-09-11 | ¥429,00 | +%0,47 | ¥416,00 | ¥429,00 | ¥409,00 | 77,70K |
| 2026-09-10 | ¥427,00 | %0,00 | ¥425,00 | ¥427,00 | ¥418,00 | 91,70K |
| 2026-09-09 | ¥427,00 | +%0,47 | ¥421,00 | ¥430,00 | ¥416,00 | 64,30K |
| 2026-09-08 | ¥425,00 | -%4,49 | ¥443,00 | ¥443,00 | ¥425,00 | 112,00K |
| 2026-09-07 | ¥445,00 | +%3,73 | ¥432,00 | ¥445,00 | ¥426,00 | 91,20K |
| 2026-09-04 | ¥429,00 | -%3,38 | ¥447,00 | ¥447,00 | ¥428,00 | 140,10K |
| 2026-09-03 | ¥444,00 | +%7,25 | ¥430,00 | ¥452,00 | ¥427,00 | 486,30K |
| 2026-09-02 | ¥414,00 | -%1,43 | ¥416,00 | ¥423,00 | ¥414,00 | 86,50K |
| 2026-09-01 | ¥420,00 | -%0,71 | ¥420,00 | ¥425,00 | ¥415,00 | 67,20K |
| 2026-08-31 | ¥423,00 | +%1,68 | ¥410,00 | ¥431,00 | ¥408,00 | 209,50K |
| 2026-08-28 | ¥416,00 | -%1,65 | ¥420,00 | ¥426,00 | ¥416,00 | 91,70K |
| 2026-08-27 | ¥423,00 | +%1,44 | ¥417,00 | ¥427,00 | ¥417,00 | 96,60K |
| 2026-08-26 | ¥417,00 | -%0,71 | ¥417,00 | ¥427,00 | ¥414,00 | 156,20K |
| 2026-08-25 | ¥420,00 | +%1,45 | ¥420,00 | ¥425,00 | ¥410,00 | 162,90K |
| 2026-08-24 | ¥414,00 | -%4,17 | ¥430,00 | ¥431,00 | ¥412,00 | 267,90K |
| 2026-08-21 | ¥432,00 | -%1,82 | ¥432,00 | ¥435,00 | ¥422,00 | 239,00K |
| 2026-08-20 | ¥440,00 | %0,00 | ¥442,00 | ¥453,00 | ¥433,00 | 203,20K |
| 2026-08-19 | ¥440,00 | -%5,98 | ¥455,00 | ¥459,00 | ¥415,00 | 743,80K |
| 2026-08-18 | ¥468,00 | +%1,08 | ¥471,00 | ¥504,00 | ¥453,00 | 713,60K |
| 2026-08-17 | ¥463,00 | +%2,66 | ¥462,00 | ¥488,00 | ¥452,00 | 1,14M |
| 2026-08-14 | ¥451,00 | +%4,64 | ¥433,00 | ¥511,00 | ¥378,00 | 4,28M |
| 2026-08-13 | ¥431,00 | -%3,36 | ¥445,00 | ¥445,00 | ¥428,00 | 169,80K |
| 2026-08-12 | ¥446,00 | +%5,19 | ¥431,00 | ¥448,00 | ¥430,00 | 107,90K |
| 2026-08-10 | ¥424,00 | -%1,40 | ¥428,00 | ¥434,00 | ¥422,00 | 82,60K |
| 2026-08-07 | ¥430,00 | -%2,71 | ¥443,00 | ¥445,00 | ¥428,00 | 65,60K |
| 2026-08-06 | ¥442,00 | -%2,43 | ¥450,00 | ¥457,00 | ¥440,00 | 94,20K |
| 2026-08-05 | ¥453,00 | +%6,84 | ¥430,00 | ¥456,00 | ¥430,00 | 242,30K |
| 2026-08-04 | ¥424,00 | -%1,62 | ¥423,00 | ¥439,00 | ¥419,00 | 170,80K |
| 2026-08-03 | ¥431,00 | +%4,87 | ¥413,00 | ¥450,00 | ¥400,00 | 261,80K |
| 2026-07-31 | ¥411,00 | +%1,48 | ¥413,00 | ¥419,00 | ¥407,00 | 150,10K |
| 2026-07-30 | ¥405,00 | +%0,25 | ¥392,00 | ¥410,00 | ¥392,00 | 109,20K |
| 2026-07-29 | ¥404,00 | +%0,25 | ¥409,00 | ¥416,00 | ¥393,00 | 166,50K |
| 2026-07-28 | ¥403,00 | -%2,18 | ¥411,00 | ¥415,00 | ¥402,00 | 161,40K |
| 2026-07-27 | ¥412,00 | +%0,24 | ¥419,00 | ¥422,00 | ¥411,00 | 70,00K |
| 2026-07-24 | ¥411,00 | -%4,20 | ¥426,00 | ¥426,00 | ¥406,00 | 180,90K |
| 2026-07-23 | ¥429,00 | %0,00 | ¥426,00 | ¥436,00 | ¥424,00 | 101,10K |
| 2026-07-22 | ¥429,00 | +%2,63 | ¥424,00 | ¥443,00 | ¥419,00 | 190,80K |
| 2026-07-21 | ¥418,00 | %0,00 | ¥421,00 | ¥423,00 | ¥415,00 | 134,80K |
| 2026-07-17 | ¥418,00 | -%1,65 | ¥420,00 | ¥420,00 | ¥400,00 | 437,00K |
| 2026-07-16 | ¥425,00 | -%4,06 | ¥440,00 | ¥446,00 | ¥424,00 | 173,80K |
| 2026-07-15 | ¥443,00 | +%2,31 | ¥440,00 | ¥447,00 | ¥425,00 | 167,90K |
| 2026-07-14 | ¥433,00 | +%3,10 | ¥425,00 | ¥433,00 | ¥418,00 | 170,40K |
| 2026-07-13 | ¥420,00 | -%2,78 | ¥427,00 | ¥434,00 | ¥414,00 | 260,70K |
| 2026-07-10 | ¥432,00 | +%4,10 | ¥421,00 | ¥451,00 | ¥421,00 | 311,50K |
| 2026-07-09 | ¥415,00 | -%3,04 | ¥426,00 | ¥426,00 | ¥406,00 | 325,30K |
| 2026-07-08 | ¥428,00 | -%6,35 | ¥465,00 | ¥465,00 | ¥423,00 | 333,00K |
| 2026-07-07 | ¥457,00 | -%3,38 | ¥481,00 | ¥502,00 | ¥453,00 | 553,00K |
| 2026-07-06 | ¥473,00 | +%6,53 | ¥444,00 | ¥475,00 | ¥442,00 | 436,80K |
| 2026-07-03 | ¥444,00 | +%3,98 | ¥419,00 | ¥444,00 | ¥405,00 | 302,20K |
| 2026-07-02 | ¥427,00 | +%1,43 | ¥422,00 | ¥442,00 | ¥421,00 | 353,90K |
| 2026-07-01 | ¥421,00 | +%1,69 | ¥430,00 | ¥434,00 | ¥410,00 | 280,50K |
| 2026-06-30 | ¥414,00 | +%0,73 | ¥414,00 | ¥420,00 | ¥398,00 | 387,80K |
| 2026-06-29 | ¥411,00 | +%0,98 | ¥415,00 | ¥427,00 | ¥393,00 | 387,30K |
| 2026-06-26 | ¥407,00 | -%4,68 | ¥427,00 | ¥430,00 | ¥396,00 | 626,70K |
| 2026-06-25 | ¥427,00 | -%5,74 | ¥457,00 | ¥460,00 | ¥421,00 | 368,20K |
| 2026-06-24 | ¥453,00 | -%3,00 | ¥473,00 | ¥484,00 | ¥450,00 | 337,60K |
| 2026-06-23 | ¥467,00 | -%4,69 | ¥506,00 | ¥519,00 | ¥465,00 | 805,70K |
| 2026-06-22 | ¥490,00 | +%0,62 | ¥483,00 | ¥505,00 | ¥470,00 | 769,60K |
| 2026-06-19 | ¥487,00 | +%2,10 | ¥475,00 | ¥495,00 | ¥453,00 | 1,17M |
| 2026-06-18 | ¥477,00 | +%7,19 | ¥422,00 | ¥502,00 | ¥408,00 | 4,64M |
| 2026-06-17 | ¥445,00 | +%20,27 | ¥378,00 | ¥450,00 | ¥372,00 | 1,18M |
| 2026-06-16 | ¥370,00 | -%3,39 | ¥375,00 | ¥382,00 | ¥362,00 | 302,80K |
| 2026-06-15 | ¥383,00 | +%7,89 | ¥351,00 | ¥395,00 | ¥348,00 | 768,50K |
| 2026-06-12 | ¥355,00 | +%8,56 | ¥332,00 | ¥359,00 | ¥330,00 | 1,08M |
| 2026-06-11 | ¥327,00 | +%1,87 | ¥317,00 | ¥332,00 | ¥310,00 | 421,10K |
| 2026-06-10 | ¥321,00 | -%3,31 | ¥332,00 | ¥333,00 | ¥307,00 | 532,00K |
| 2026-06-09 | ¥332,00 | -%6,21 | ¥360,00 | ¥363,00 | ¥325,00 | 777,80K |
| 2026-06-08 | ¥354,00 | -%2,21 | ¥350,00 | ¥361,00 | ¥340,00 | 658,90K |
| 2026-06-05 | ¥362,00 | +%1,97 | ¥354,00 | ¥367,00 | ¥354,00 | 210,10K |
| 2026-06-04 | ¥355,00 | -%3,27 | ¥367,00 | ¥368,00 | ¥354,00 | 288,90K |
| 2026-06-03 | ¥367,00 | +%1,66 | ¥369,00 | ¥387,00 | ¥364,00 | 454,70K |
| 2026-06-02 | ¥361,00 | -%1,90 | ¥366,00 | ¥366,00 | ¥347,00 | 320,80K |
| 2026-06-01 | ¥368,00 | -%1,34 | ¥376,00 | ¥377,00 | ¥358,00 | 331,30K |
| 2026-05-29 | ¥373,00 | -%3,12 | ¥382,00 | ¥395,00 | ¥370,00 | 454,40K |
| 2026-05-28 | ¥385,00 | %0,00 | ¥384,00 | ¥391,00 | ¥374,00 | 313,70K |
| 2026-05-27 | ¥385,00 | -%3,75 | ¥392,00 | ¥400,00 | ¥367,00 | 747,60K |
| 2026-05-26 | ¥400,00 | +%0,50 | ¥401,00 | ¥401,00 | ¥380,00 | 704,70K |
| 2026-05-25 | ¥398,00 | -%1,73 | ¥412,00 | ¥432,00 | ¥397,00 | 648,80K |