Imasen Electric Industrial Co., Ltd. 7266
TSE · Japonya · Üretici İmalatı
¥955,00-20,00 (-%2,05)
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 | ¥953,00 | -%2,26 | ¥967,00 | ¥971,00 | ¥952,00 | 20,50K |
| 2026-10-01 | ¥975,00 | %0,00 | ¥973,00 | ¥975,00 | ¥963,00 | 12,70K |
| 2026-09-30 | ¥975,00 | +%1,14 | ¥965,00 | ¥975,00 | ¥962,00 | 13,20K |
| 2026-09-29 | ¥964,00 | -%2,53 | ¥972,00 | ¥974,00 | ¥960,00 |
| 15,10K |
| 2026-09-28 | ¥989,00 | -%0,30 | ¥999,00 | ¥999,00 | ¥984,00 | 33,80K |
| 2026-09-25 | ¥992,00 | %0,00 | ¥990,00 | ¥992,00 | ¥984,00 | 18,70K |
| 2026-09-24 | ¥992,00 | +%0,20 | ¥998,00 | ¥998,00 | ¥986,00 | 19,80K |
| 2026-09-18 | ¥990,00 | -%0,40 | ¥998,00 | ¥998,00 | ¥984,00 | 12,40K |
| 2026-09-17 | ¥994,00 | +%1,64 | ¥983,00 | ¥996,00 | ¥983,00 | 24,90K |
| 2026-09-16 | ¥978,00 | -%0,10 | ¥980,00 | ¥980,00 | ¥969,00 | 19,50K |
| 2026-09-15 | ¥979,00 | +%1,98 | ¥956,00 | ¥979,00 | ¥956,00 | 21,90K |
| 2026-09-14 | ¥960,00 | -%0,21 | ¥960,00 | ¥963,00 | ¥952,00 | 18,40K |
| 2026-09-11 | ¥962,00 | -%0,31 | ¥956,00 | ¥965,00 | ¥946,00 | 23,80K |
| 2026-09-10 | ¥965,00 | -%1,53 | ¥979,00 | ¥979,00 | ¥959,00 | 18,00K |
| 2026-09-09 | ¥980,00 | -%0,51 | ¥978,00 | ¥986,00 | ¥974,00 | 30,10K |
| 2026-09-08 | ¥985,00 | -%2,57 | ¥1.009,00 | ¥1.009,00 | ¥985,00 | 43,80K |
| 2026-09-07 | ¥1.011,00 | +%0,70 | ¥1.006,00 | ¥1.017,00 | ¥1.006,00 | 10,70K |
| 2026-09-04 | ¥1.004,00 | -%0,99 | ¥1.014,00 | ¥1.024,00 | ¥1.003,00 | 21,80K |
| 2026-09-03 | ¥1.014,00 | +%0,80 | ¥1.005,00 | ¥1.018,00 | ¥1.004,00 | 11,80K |
| 2026-09-02 | ¥1.006,00 | -%1,85 | ¥1.016,00 | ¥1.025,00 | ¥1.000,00 | 57,90K |
| 2026-09-01 | ¥1.025,00 | -%0,77 | ¥1.029,00 | ¥1.030,00 | ¥1.021,00 | 16,30K |
| 2026-08-31 | ¥1.033,00 | +%1,37 | ¥1.020,00 | ¥1.037,00 | ¥1.017,00 | 29,30K |
| 2026-08-28 | ¥1.019,00 | -%0,20 | ¥1.027,00 | ¥1.030,00 | ¥1.019,00 | 12,30K |
| 2026-08-27 | ¥1.021,00 | -%0,87 | ¥1.031,00 | ¥1.038,00 | ¥1.021,00 | 14,70K |
| 2026-08-26 | ¥1.030,00 | -%0,19 | ¥1.031,00 | ¥1.040,00 | ¥1.026,00 | 25,60K |
| 2026-08-25 | ¥1.032,00 | +%0,68 | ¥1.042,00 | ¥1.042,00 | ¥1.016,00 | 57,20K |
| 2026-08-24 | ¥1.025,00 | +%3,85 | ¥1.009,00 | ¥1.036,00 | ¥1.005,00 | 66,00K |
| 2026-08-21 | ¥987,00 | +%0,10 | ¥989,00 | ¥996,00 | ¥980,00 | 31,30K |
| 2026-08-20 | ¥986,00 | +%2,82 | ¥966,00 | ¥987,00 | ¥965,00 | 63,20K |
| 2026-08-19 | ¥959,00 | -%0,10 | ¥965,00 | ¥965,00 | ¥935,00 | 46,80K |
| 2026-08-18 | ¥960,00 | +%0,21 | ¥959,00 | ¥972,00 | ¥959,00 | 21,70K |
| 2026-08-17 | ¥958,00 | +%0,63 | ¥955,00 | ¥968,00 | ¥948,00 | 28,20K |
| 2026-08-14 | ¥952,00 | +%1,60 | ¥939,00 | ¥953,00 | ¥939,00 | 21,90K |
| 2026-08-13 | ¥937,00 | -%0,32 | ¥943,00 | ¥947,00 | ¥933,00 | 20,00K |
| 2026-08-12 | ¥940,00 | +%1,95 | ¥924,00 | ¥942,00 | ¥924,00 | 30,30K |
| 2026-08-10 | ¥922,00 | -%0,43 | ¥918,00 | ¥931,00 | ¥903,00 | 68,60K |
| 2026-08-07 | ¥926,00 | +%0,22 | ¥921,00 | ¥932,00 | ¥916,00 | 44,10K |
| 2026-08-06 | ¥924,00 | +%0,11 | ¥920,00 | ¥928,00 | ¥916,00 | 16,10K |
| 2026-08-05 | ¥923,00 | +%1,76 | ¥910,00 | ¥923,00 | ¥910,00 | 13,10K |
| 2026-08-04 | ¥907,00 | %0,00 | ¥903,00 | ¥915,00 | ¥902,00 | 16,50K |
| 2026-08-03 | ¥907,00 | -%0,98 | ¥909,00 | ¥914,00 | ¥891,00 | 56,00K |
| 2026-07-31 | ¥916,00 | -%0,33 | ¥926,00 | ¥926,00 | ¥912,00 | 11,90K |
| 2026-07-30 | ¥919,00 | +%0,33 | ¥919,00 | ¥924,00 | ¥907,00 | 22,80K |
| 2026-07-29 | ¥916,00 | +%0,11 | ¥924,00 | ¥924,00 | ¥910,00 | 21,10K |
| 2026-07-28 | ¥915,00 | -%1,40 | ¥930,00 | ¥931,00 | ¥913,00 | 25,80K |
| 2026-07-27 | ¥928,00 | +%1,53 | ¥920,00 | ¥928,00 | ¥917,00 | 21,70K |
| 2026-07-24 | ¥914,00 | -%0,33 | ¥918,00 | ¥918,00 | ¥903,00 | 28,00K |
| 2026-07-23 | ¥917,00 | +%0,11 | ¥922,00 | ¥930,00 | ¥917,00 | 31,40K |
| 2026-07-22 | ¥916,00 | +%0,22 | ¥914,00 | ¥925,00 | ¥912,00 | 26,90K |
| 2026-07-21 | ¥914,00 | +%1,33 | ¥905,00 | ¥915,00 | ¥905,00 | 17,70K |
| 2026-07-17 | ¥902,00 | -%1,10 | ¥913,00 | ¥913,00 | ¥892,00 | 57,90K |
| 2026-07-16 | ¥912,00 | -%0,33 | ¥914,00 | ¥918,00 | ¥908,00 | 19,80K |
| 2026-07-15 | ¥915,00 | +%0,99 | ¥906,00 | ¥918,00 | ¥902,00 | 48,20K |
| 2026-07-14 | ¥906,00 | +%0,67 | ¥902,00 | ¥907,00 | ¥900,00 | 10,90K |
| 2026-07-13 | ¥900,00 | -%0,11 | ¥908,00 | ¥924,00 | ¥900,00 | 49,60K |
| 2026-07-10 | ¥901,00 | +%0,11 | ¥901,00 | ¥908,00 | ¥901,00 | 15,20K |
| 2026-07-09 | ¥900,00 | +%0,11 | ¥900,00 | ¥903,00 | ¥900,00 | 7,00K |
| 2026-07-08 | ¥899,00 | -%0,33 | ¥904,00 | ¥906,00 | ¥899,00 | 20,20K |
| 2026-07-07 | ¥902,00 | -%0,55 | ¥911,00 | ¥920,00 | ¥902,00 | 50,30K |
| 2026-07-06 | ¥907,00 | +%0,44 | ¥906,00 | ¥909,00 | ¥899,00 | 76,00K |
| 2026-07-03 | ¥903,00 | -%1,10 | ¥904,00 | ¥912,00 | ¥903,00 | 17,20K |
| 2026-07-02 | ¥913,00 | +%0,77 | ¥907,00 | ¥916,00 | ¥904,00 | 26,30K |
| 2026-07-01 | ¥906,00 | -%0,77 | ¥916,00 | ¥917,00 | ¥905,00 | 25,70K |
| 2026-06-30 | ¥913,00 | +%1,22 | ¥915,00 | ¥917,00 | ¥904,00 | 30,90K |
| 2026-06-29 | ¥902,00 | -%0,11 | ¥909,00 | ¥916,00 | ¥896,00 | 29,10K |
| 2026-06-26 | ¥903,00 | -%0,22 | ¥910,00 | ¥913,00 | ¥897,00 | 29,40K |
| 2026-06-25 | ¥905,00 | +%1,57 | ¥900,00 | ¥907,00 | ¥900,00 | 24,30K |
| 2026-06-24 | ¥891,00 | -%0,11 | ¥893,00 | ¥899,00 | ¥886,00 | 17,10K |
| 2026-06-23 | ¥892,00 | -%1,22 | ¥898,00 | ¥906,00 | ¥891,00 | 29,60K |
| 2026-06-22 | ¥903,00 | -%3,22 | ¥918,00 | ¥918,00 | ¥895,00 | 65,10K |
| 2026-06-19 | ¥933,00 | +%3,09 | ¥913,00 | ¥933,00 | ¥910,00 | 38,40K |
| 2026-06-18 | ¥905,00 | +%0,56 | ¥903,00 | ¥915,00 | ¥883,00 | 63,40K |
| 2026-06-17 | ¥900,00 | +%0,90 | ¥901,00 | ¥909,00 | ¥894,00 | 27,50K |
| 2026-06-16 | ¥892,00 | -%1,65 | ¥905,00 | ¥905,00 | ¥892,00 | 30,60K |
| 2026-06-15 | ¥907,00 | +%3,30 | ¥892,00 | ¥914,00 | ¥890,00 | 41,90K |
| 2026-06-12 | ¥878,00 | +%1,04 | ¥883,00 | ¥885,00 | ¥867,00 | 32,00K |
| 2026-06-11 | ¥869,00 | -%1,36 | ¥881,00 | ¥889,00 | ¥863,00 | 79,70K |
| 2026-06-10 | ¥881,00 | -%1,34 | ¥893,00 | ¥893,00 | ¥875,00 | 21,90K |
| 2026-06-09 | ¥893,00 | +%1,36 | ¥884,00 | ¥897,00 | ¥884,00 | 28,30K |
| 2026-06-08 | ¥881,00 | -%2,97 | ¥885,00 | ¥885,00 | ¥866,00 | 47,40K |
| 2026-06-05 | ¥908,00 | +%1,91 | ¥897,00 | ¥912,00 | ¥892,00 | 34,40K |
| 2026-06-04 | ¥891,00 | -%1,22 | ¥901,00 | ¥901,00 | ¥886,00 | 25,30K |
| 2026-06-03 | ¥902,00 | -%1,10 | ¥912,00 | ¥916,00 | ¥902,00 | 27,70K |
| 2026-06-02 | ¥912,00 | -%0,33 | ¥915,00 | ¥919,00 | ¥896,00 | 40,40K |
| 2026-06-01 | ¥915,00 | -%3,68 | ¥947,00 | ¥950,00 | ¥912,00 | 48,90K |
| 2026-05-29 | ¥950,00 | -%0,63 | ¥956,00 | ¥956,00 | ¥941,00 | 43,10K |
| 2026-05-28 | ¥956,00 | +%0,95 | ¥950,00 | ¥964,00 | ¥934,00 | 47,80K |
| 2026-05-27 | ¥947,00 | +%2,60 | ¥929,00 | ¥948,00 | ¥923,00 | 43,40K |
| 2026-05-26 | ¥923,00 | +%0,44 | ¥927,00 | ¥928,00 | ¥907,00 | 40,50K |
| 2026-05-25 | ¥919,00 | +%2,80 | ¥902,00 | ¥922,00 | ¥897,00 | 46,50K |