Meiwa Industry Co., Ltd. 7284
TSE · Japonya · Üretici İmalatı
¥1.163,00+1,00 (+%0,09)
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 | ¥1.163,00 | +%0,09 | ¥1.162,00 | ¥1.180,00 | ¥1.151,00 | 5,10K |
| 2026-10-01 | ¥1.162,00 | -%0,60 | ¥1.164,00 | ¥1.175,00 | ¥1.162,00 | 1,10K |
| 2026-09-30 | ¥1.169,00 | -%0,76 | ¥1.160,00 | ¥1.172,00 | ¥1.160,00 | 2,70K |
| 2026-09-29 | ¥1.178,00 | -%1,75 | ¥1.155,00 | ¥1.178,00 | ¥1.155,00 | 300 |
| 2026-09-28 | ¥1.199,00 | +%0,59 | ¥1.187,00 | ¥1.199,00 | ¥1.180,00 | 1,60K |
| 2026-09-25 | ¥1.192,00 | +%0,34 | ¥1.191,00 | ¥1.193,00 | ¥1.180,00 | 1,20K |
| 2026-09-24 | ¥1.188,00 | +%1,19 | ¥1.174,00 | ¥1.188,00 | ¥1.162,00 | 12,90K |
| 2026-09-18 | ¥1.174,00 | -%0,09 | ¥1.185,00 | ¥1.185,00 | ¥1.174,00 | 900 |
| 2026-09-17 | ¥1.175,00 | +%1,21 | ¥1.162,00 | ¥1.175,00 | ¥1.161,00 | 4,30K |
| 2026-09-16 | ¥1.161,00 | -%0,17 | ¥1.165,00 | ¥1.170,00 | ¥1.160,00 | 1,10K |
| 2026-09-15 | ¥1.163,00 | +%0,17 | ¥1.163,00 | ¥1.164,00 | ¥1.163,00 | 300 |
| 2026-09-14 | ¥1.161,00 | +%0,09 | ¥1.160,00 | ¥1.161,00 | ¥1.160,00 | 200 |
| 2026-09-11 | ¥1.160,00 | -%0,34 | ¥1.160,00 | ¥1.160,00 | ¥1.160,00 | 200 |
| 2026-09-10 | ¥1.164,00 | -%0,09 | ¥1.164,00 | ¥1.164,00 | ¥1.164,00 | 200 |
| 2026-09-09 | ¥1.165,00 | +%0,34 | ¥1.161,00 | ¥1.165,00 | ¥1.161,00 | 600 |
| 2026-09-08 | ¥1.161,00 | -%0,09 | ¥1.161,00 | ¥1.163,00 | ¥1.161,00 | 600 |
| 2026-09-07 | ¥1.162,00 | +%0,17 | ¥1.160,00 | ¥1.162,00 | ¥1.160,00 | 700 |
| 2026-09-04 | ¥1.160,00 | %0,00 | ¥1.160,00 | ¥1.160,00 | ¥1.160,00 | 200 |
| 2026-09-03 | ¥1.160,00 | %0,00 | ¥1.167,00 | ¥1.167,00 | ¥1.160,00 | 500 |
| 2026-09-02 | ¥1.160,00 | -%1,19 | ¥1.174,00 | ¥1.174,00 | ¥1.160,00 | 900 |
| 2026-09-01 | ¥1.174,00 | +%0,34 | ¥1.167,00 | ¥1.174,00 | ¥1.167,00 | 900 |
| 2026-08-31 | ¥1.170,00 | -%1,27 | ¥1.185,00 | ¥1.185,00 | ¥1.166,00 | 2,60K |
| 2026-08-28 | ¥1.185,00 | -%1,50 | ¥1.180,00 | ¥1.185,00 | ¥1.173,00 | 1,90K |
| 2026-08-27 | ¥1.203,00 | %0,00 | ¥1.203,00 | ¥1.203,00 | ¥1.203,00 | 100 |
| 2026-08-26 | ¥1.203,00 | %0,00 | ¥1.203,00 | ¥1.203,00 | ¥1.203,00 | 0 |
| 2026-08-25 | ¥1.203,00 | +%0,08 | ¥1.199,00 | ¥1.203,00 | ¥1.199,00 | 900 |
| 2026-08-24 | ¥1.202,00 | +%0,67 | ¥1.194,00 | ¥1.202,00 | ¥1.194,00 | 300 |
| 2026-08-21 | ¥1.194,00 | -%0,42 | ¥1.199,00 | ¥1.199,00 | ¥1.194,00 | 900 |
| 2026-08-20 | ¥1.199,00 | +%1,18 | ¥1.189,00 | ¥1.199,00 | ¥1.189,00 | 400 |
| 2026-08-19 | ¥1.185,00 | %0,00 | ¥1.185,00 | ¥1.185,00 | ¥1.185,00 | 0 |
| 2026-08-18 | ¥1.185,00 | +%0,85 | ¥1.181,00 | ¥1.188,00 | ¥1.180,00 | 1,20K |
| 2026-08-17 | ¥1.175,00 | -%0,93 | ¥1.175,00 | ¥1.175,00 | ¥1.175,00 | 500 |
| 2026-08-14 | ¥1.186,00 | +%1,11 | ¥1.173,00 | ¥1.186,00 | ¥1.173,00 | 300 |
| 2026-08-13 | ¥1.173,00 | -%0,85 | ¥1.173,00 | ¥1.173,00 | ¥1.173,00 | 400 |
| 2026-08-12 | ¥1.183,00 | %0,00 | ¥1.183,00 | ¥1.183,00 | ¥1.180,00 | 500 |
| 2026-08-10 | ¥1.183,00 | +%0,94 | ¥1.172,00 | ¥1.188,00 | ¥1.169,00 | 2,20K |
| 2026-08-07 | ¥1.172,00 | -%0,68 | ¥1.180,00 | ¥1.180,00 | ¥1.172,00 | 700 |
| 2026-08-06 | ¥1.180,00 | -%1,75 | ¥1.180,00 | ¥1.181,00 | ¥1.180,00 | 1,30K |
| 2026-08-05 | ¥1.201,00 | +%3,09 | ¥1.186,00 | ¥1.201,00 | ¥1.183,00 | 2,90K |
| 2026-08-04 | ¥1.165,00 | -%0,43 | ¥1.161,00 | ¥1.165,00 | ¥1.161,00 | 700 |
| 2026-08-03 | ¥1.170,00 | -%0,17 | ¥1.170,00 | ¥1.171,00 | ¥1.170,00 | 600 |
| 2026-07-31 | ¥1.172,00 | -%1,26 | ¥1.172,00 | ¥1.172,00 | ¥1.172,00 | 100 |
| 2026-07-30 | ¥1.187,00 | %0,00 | ¥1.187,00 | ¥1.187,00 | ¥1.187,00 | 0 |
| 2026-07-29 | ¥1.187,00 | +%1,37 | ¥1.171,00 | ¥1.187,00 | ¥1.171,00 | 300 |
| 2026-07-28 | ¥1.171,00 | -%0,17 | ¥1.189,00 | ¥1.189,00 | ¥1.171,00 | 1,00K |
| 2026-07-27 | ¥1.173,00 | +%1,12 | ¥1.173,00 | ¥1.173,00 | ¥1.173,00 | 200 |
| 2026-07-24 | ¥1.160,00 | -%0,34 | ¥1.188,00 | ¥1.188,00 | ¥1.160,00 | 2,50K |
| 2026-07-23 | ¥1.164,00 | -%0,51 | ¥1.170,00 | ¥1.170,00 | ¥1.146,00 | 4,50K |
| 2026-07-22 | ¥1.170,00 | -%2,50 | ¥1.205,00 | ¥1.205,00 | ¥1.166,00 | 3,70K |
| 2026-07-21 | ¥1.200,00 | -%0,41 | ¥1.206,00 | ¥1.210,00 | ¥1.200,00 | 2,50K |
| 2026-07-17 | ¥1.205,00 | -%1,31 | ¥1.221,00 | ¥1.221,00 | ¥1.205,00 | 2,70K |
| 2026-07-16 | ¥1.221,00 | -%0,25 | ¥1.226,00 | ¥1.226,00 | ¥1.220,00 | 1,30K |
| 2026-07-15 | ¥1.224,00 | %0,00 | ¥1.224,00 | ¥1.224,00 | ¥1.224,00 | 100 |
| 2026-07-14 | ¥1.224,00 | +%0,25 | ¥1.221,00 | ¥1.224,00 | ¥1.220,00 | 2,80K |
| 2026-07-13 | ¥1.221,00 | -%0,65 | ¥1.221,00 | ¥1.229,00 | ¥1.221,00 | 1,10K |
| 2026-07-10 | ¥1.229,00 | %0,00 | ¥1.229,00 | ¥1.229,00 | ¥1.229,00 | 0 |
| 2026-07-09 | ¥1.229,00 | +%0,08 | ¥1.229,00 | ¥1.229,00 | ¥1.221,00 | 300 |
| 2026-07-08 | ¥1.228,00 | +%0,16 | ¥1.227,00 | ¥1.228,00 | ¥1.226,00 | 600 |
| 2026-07-07 | ¥1.226,00 | -%1,68 | ¥1.239,00 | ¥1.247,00 | ¥1.226,00 | 600 |
| 2026-07-06 | ¥1.247,00 | +%1,55 | ¥1.228,00 | ¥1.247,00 | ¥1.228,00 | 400 |
| 2026-07-03 | ¥1.228,00 | -%0,65 | ¥1.227,00 | ¥1.228,00 | ¥1.227,00 | 300 |
| 2026-07-02 | ¥1.236,00 | +%0,32 | ¥1.244,00 | ¥1.244,00 | ¥1.236,00 | 200 |
| 2026-07-01 | ¥1.232,00 | -%2,14 | ¥1.235,00 | ¥1.249,00 | ¥1.232,00 | 300 |
| 2026-06-30 | ¥1.259,00 | +%3,20 | ¥1.224,00 | ¥1.259,00 | ¥1.210,00 | 500 |
| 2026-06-29 | ¥1.220,00 | -%3,71 | ¥1.237,00 | ¥1.237,00 | ¥1.220,00 | 2,60K |
| 2026-06-26 | ¥1.267,00 | +%0,96 | ¥1.267,00 | ¥1.267,00 | ¥1.267,00 | 100 |
| 2026-06-25 | ¥1.255,00 | +%0,80 | ¥1.254,00 | ¥1.255,00 | ¥1.254,00 | 1,10K |
| 2026-06-24 | ¥1.245,00 | +%0,97 | ¥1.224,00 | ¥1.258,00 | ¥1.224,00 | 2,10K |
| 2026-06-23 | ¥1.233,00 | -%1,75 | ¥1.285,00 | ¥1.285,00 | ¥1.205,00 | 10,90K |
| 2026-06-22 | ¥1.255,00 | -%1,95 | ¥1.280,00 | ¥1.280,00 | ¥1.255,00 | 2,20K |
| 2026-06-19 | ¥1.280,00 | +%2,73 | ¥1.247,00 | ¥1.295,00 | ¥1.247,00 | 5,90K |
| 2026-06-18 | ¥1.246,00 | -%0,24 | ¥1.245,00 | ¥1.250,00 | ¥1.245,00 | 1,70K |
| 2026-06-17 | ¥1.249,00 | -%0,40 | ¥1.249,00 | ¥1.255,00 | ¥1.240,00 | 6,00K |
| 2026-06-16 | ¥1.254,00 | %0,00 | ¥1.254,00 | ¥1.254,00 | ¥1.254,00 | 0 |
| 2026-06-15 | ¥1.254,00 | -%1,72 | ¥1.254,00 | ¥1.254,00 | ¥1.254,00 | 600 |
| 2026-06-12 | ¥1.276,00 | -%0,31 | ¥1.273,00 | ¥1.276,00 | ¥1.272,00 | 600 |
| 2026-06-11 | ¥1.280,00 | +%0,87 | ¥1.280,00 | ¥1.280,00 | ¥1.280,00 | 200 |
| 2026-06-10 | ¥1.269,00 | +%3,17 | ¥1.227,00 | ¥1.280,00 | ¥1.227,00 | 4,80K |
| 2026-06-09 | ¥1.230,00 | -%1,68 | ¥1.231,00 | ¥1.231,00 | ¥1.230,00 | 3,30K |
| 2026-06-08 | ¥1.251,00 | +%0,48 | ¥1.251,00 | ¥1.259,00 | ¥1.251,00 | 900 |
| 2026-06-05 | ¥1.245,00 | -%0,56 | ¥1.261,00 | ¥1.261,00 | ¥1.245,00 | 2,80K |
| 2026-06-04 | ¥1.252,00 | -%1,03 | ¥1.260,00 | ¥1.260,00 | ¥1.252,00 | 1,00K |
| 2026-06-03 | ¥1.265,00 | -%2,39 | ¥1.281,00 | ¥1.281,00 | ¥1.256,00 | 2,60K |
| 2026-06-02 | ¥1.296,00 | -%0,31 | ¥1.300,00 | ¥1.300,00 | ¥1.280,00 | 600 |
| 2026-06-01 | ¥1.300,00 | +%0,08 | ¥1.292,00 | ¥1.300,00 | ¥1.290,00 | 2,20K |
| 2026-05-29 | ¥1.299,00 | +%0,85 | ¥1.309,00 | ¥1.309,00 | ¥1.290,00 | 2,20K |
| 2026-05-28 | ¥1.288,00 | +%0,47 | ¥1.298,00 | ¥1.298,00 | ¥1.268,00 | 1,40K |
| 2026-05-27 | ¥1.282,00 | +%4,65 | ¥1.225,00 | ¥1.282,00 | ¥1.220,00 | 3,60K |
| 2026-05-26 | ¥1.225,00 | -%2,39 | ¥1.225,00 | ¥1.225,00 | ¥1.225,00 | 100 |
| 2026-05-25 | ¥1.255,00 | %0,00 | ¥1.225,00 | ¥1.255,00 | ¥1.225,00 | 500 |