Nihon Plast Co., Ltd. 7291
TSE · Japonya · Üretici İmalatı
¥448,00-7,00 (-%1,54)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥455,00 | -%0,22 | ¥459,00 | ¥460,00 | ¥452,00 | 8,70K |
| 2026-09-30 | ¥456,00 | +%0,66 | ¥454,00 | ¥458,00 | ¥450,00 | 15,00K |
| 2026-09-29 | ¥453,00 | -%3,41 | ¥455,00 | ¥460,00 | ¥453,00 | 35,80K |
| 2026-09-28 | ¥469,00 | -%0,64 | ¥474,00 | ¥474,00 | ¥469,00 | 120,80K |
| 2026-09-25 | ¥472,00 | +%1,07 | ¥470,00 | ¥472,00 | ¥466,00 | 50,40K |
| 2026-09-24 | ¥467,00 | +%0,21 | ¥472,00 | ¥472,00 | ¥467,00 | 18,50K |
| 2026-09-18 | ¥466,00 | +%1,08 | ¥465,00 | ¥466,00 | ¥461,00 | 23,90K |
| 2026-09-17 | ¥461,00 | -%0,86 | ¥464,00 | ¥467,00 | ¥459,00 | 32,90K |
| 2026-09-16 | ¥465,00 | -%0,21 | ¥467,00 | ¥467,00 | ¥463,00 | 5,60K |
| 2026-09-15 | ¥466,00 | +%0,43 | ¥464,00 | ¥470,00 | ¥461,00 | 19,10K |
| 2026-09-14 | ¥464,00 | +%1,53 | ¥457,00 | ¥464,00 | ¥455,00 | 16,90K |
| 2026-09-11 | ¥457,00 | +%0,88 | ¥451,00 | ¥459,00 | ¥451,00 | 16,30K |
| 2026-09-10 | ¥453,00 | -%1,31 | ¥459,00 | ¥459,00 | ¥453,00 | 17,70K |
| 2026-09-09 | ¥459,00 | %0,00 | ¥459,00 | ¥460,00 | ¥456,00 | 12,80K |
| 2026-09-08 | ¥459,00 | -%1,08 | ¥465,00 | ¥465,00 | ¥457,00 | 36,90K |
| 2026-09-07 | ¥464,00 | -%1,28 | ¥473,00 | ¥473,00 | ¥463,00 | 21,80K |
| 2026-09-04 | ¥470,00 | +%2,62 | ¥464,00 | ¥475,00 | ¥464,00 | 56,90K |
| 2026-09-03 | ¥458,00 | -%1,08 | ¥467,00 | ¥468,00 | ¥456,00 | 33,40K |
| 2026-09-02 | ¥463,00 | -%2,53 | ¥473,00 | ¥473,00 | ¥462,00 | 23,80K |
| 2026-09-01 | ¥475,00 | +%1,28 | ¥472,00 | ¥475,00 | ¥468,00 | 37,90K |
| 2026-08-31 | ¥469,00 | +%0,64 | ¥473,00 | ¥473,00 | ¥465,00 | 35,20K |
| 2026-08-28 | ¥466,00 | +%1,30 | ¥459,00 | ¥467,00 | ¥459,00 | 28,20K |
| 2026-08-27 | ¥460,00 | +%1,55 | ¥455,00 | ¥462,00 | ¥453,00 | 25,20K |
| 2026-08-26 | ¥453,00 | +%0,22 | ¥454,00 | ¥455,00 | ¥451,00 | 21,40K |
| 2026-08-25 | ¥452,00 | -%0,44 | ¥454,00 | ¥456,00 | ¥449,00 | 55,50K |
| 2026-08-24 | ¥454,00 | +%0,22 | ¥453,00 | ¥454,00 | ¥452,00 | 14,30K |
| 2026-08-21 | ¥453,00 | -%0,88 | ¥452,00 | ¥457,00 | ¥450,00 | 36,60K |
| 2026-08-20 | ¥457,00 | +%0,66 | ¥455,00 | ¥458,00 | ¥450,00 | 47,30K |
| 2026-08-19 | ¥454,00 | %0,00 | ¥455,00 | ¥457,00 | ¥444,00 | 103,10K |
| 2026-08-18 | ¥454,00 | %0,00 | ¥456,00 | ¥457,00 | ¥451,00 | 40,40K |
| 2026-08-17 | ¥454,00 | +%1,79 | ¥450,00 | ¥458,00 | ¥447,00 | 99,30K |
| 2026-08-14 | ¥446,00 | %0,00 | ¥448,00 | ¥451,00 | ¥444,00 | 95,60K |
| 2026-08-13 | ¥446,00 | %0,00 | ¥449,00 | ¥449,00 | ¥443,00 | 44,50K |
| 2026-08-12 | ¥446,00 | +%0,68 | ¥443,00 | ¥446,00 | ¥441,00 | 68,10K |
| 2026-08-10 | ¥443,00 | -%0,45 | ¥437,00 | ¥450,00 | ¥436,00 | 74,70K |
| 2026-08-07 | ¥445,00 | -%7,68 | ¥482,00 | ¥490,00 | ¥416,00 | 187,20K |
| 2026-08-06 | ¥482,00 | %0,00 | ¥482,00 | ¥485,00 | ¥475,00 | 29,50K |
| 2026-08-05 | ¥482,00 | +%0,63 | ¥480,00 | ¥482,00 | ¥477,00 | 19,10K |
| 2026-08-04 | ¥479,00 | +%0,84 | ¥475,00 | ¥479,00 | ¥473,00 | 11,60K |
| 2026-08-03 | ¥475,00 | -%1,25 | ¥481,00 | ¥481,00 | ¥464,00 | 23,80K |
| 2026-07-31 | ¥481,00 | +%0,84 | ¥477,00 | ¥482,00 | ¥471,00 | 30,60K |
| 2026-07-30 | ¥477,00 | -%0,83 | ¥477,00 | ¥483,00 | ¥476,00 | 7,30K |
| 2026-07-29 | ¥481,00 | -%0,62 | ¥483,00 | ¥488,00 | ¥478,00 | 14,50K |
| 2026-07-28 | ¥484,00 | -%0,62 | ¥490,00 | ¥491,00 | ¥483,00 | 17,60K |
| 2026-07-27 | ¥487,00 | +%0,83 | ¥480,00 | ¥491,00 | ¥480,00 | 32,50K |
| 2026-07-24 | ¥483,00 | -%0,62 | ¥486,00 | ¥486,00 | ¥477,00 | 51,00K |
| 2026-07-23 | ¥486,00 | +%1,46 | ¥482,00 | ¥487,00 | ¥477,00 | 36,70K |
| 2026-07-22 | ¥479,00 | +%1,27 | ¥476,00 | ¥479,00 | ¥474,00 | 9,40K |
| 2026-07-21 | ¥473,00 | +%1,94 | ¥464,00 | ¥478,00 | ¥464,00 | 22,10K |
| 2026-07-17 | ¥464,00 | -%1,69 | ¥472,00 | ¥474,00 | ¥461,00 | 25,30K |
| 2026-07-16 | ¥472,00 | -%0,42 | ¥474,00 | ¥477,00 | ¥471,00 | 10,90K |
| 2026-07-15 | ¥474,00 | +%0,21 | ¥477,00 | ¥480,00 | ¥470,00 | 14,20K |
| 2026-07-14 | ¥473,00 | +%0,21 | ¥472,00 | ¥474,00 | ¥468,00 | 17,90K |
| 2026-07-13 | ¥472,00 | +%0,64 | ¥474,00 | ¥482,00 | ¥467,00 | 44,40K |
| 2026-07-10 | ¥469,00 | +%0,21 | ¥471,00 | ¥476,00 | ¥468,00 | 147,50K |
| 2026-07-09 | ¥468,00 | +%0,65 | ¥465,00 | ¥469,00 | ¥465,00 | 11,10K |
| 2026-07-08 | ¥465,00 | -%0,85 | ¥471,00 | ¥472,00 | ¥464,00 | 15,80K |
| 2026-07-07 | ¥469,00 | -%1,05 | ¥479,00 | ¥479,00 | ¥469,00 | 20,30K |
| 2026-07-06 | ¥474,00 | +%2,16 | ¥470,00 | ¥475,00 | ¥465,00 | 28,60K |
| 2026-07-03 | ¥464,00 | +%0,65 | ¥463,00 | ¥471,00 | ¥463,00 | 28,50K |
| 2026-07-02 | ¥461,00 | +%1,99 | ¥452,00 | ¥464,00 | ¥452,00 | 23,70K |
| 2026-07-01 | ¥452,00 | +%1,80 | ¥447,00 | ¥452,00 | ¥444,00 | 30,50K |
| 2026-06-30 | ¥444,00 | +%0,23 | ¥448,00 | ¥448,00 | ¥444,00 | 10,30K |
| 2026-06-29 | ¥443,00 | -%0,45 | ¥448,00 | ¥448,00 | ¥443,00 | 5,80K |
| 2026-06-26 | ¥445,00 | %0,00 | ¥447,00 | ¥450,00 | ¥445,00 | 11,80K |
| 2026-06-25 | ¥445,00 | +%1,14 | ¥448,00 | ¥448,00 | ¥442,00 | 20,20K |
| 2026-06-24 | ¥440,00 | -%0,23 | ¥440,00 | ¥444,00 | ¥438,00 | 13,10K |
| 2026-06-23 | ¥441,00 | -%1,34 | ¥449,00 | ¥449,00 | ¥440,00 | 16,40K |
| 2026-06-22 | ¥447,00 | +%0,22 | ¥451,00 | ¥455,00 | ¥445,00 | 16,70K |
| 2026-06-19 | ¥446,00 | -%1,33 | ¥452,00 | ¥454,00 | ¥446,00 | 24,90K |
| 2026-06-18 | ¥452,00 | +%0,44 | ¥450,00 | ¥457,00 | ¥450,00 | 22,00K |
| 2026-06-17 | ¥450,00 | +%1,35 | ¥445,00 | ¥454,00 | ¥445,00 | 47,60K |
| 2026-06-16 | ¥444,00 | -%0,67 | ¥450,00 | ¥452,00 | ¥443,00 | 21,90K |
| 2026-06-15 | ¥447,00 | +%0,90 | ¥444,00 | ¥453,00 | ¥444,00 | 30,70K |
| 2026-06-12 | ¥443,00 | -%0,67 | ¥449,00 | ¥451,00 | ¥439,00 | 18,50K |
| 2026-06-11 | ¥446,00 | -%0,22 | ¥447,00 | ¥447,00 | ¥435,00 | 38,30K |
| 2026-06-10 | ¥447,00 | -%1,32 | ¥452,00 | ¥452,00 | ¥442,00 | 26,30K |
| 2026-06-09 | ¥453,00 | +%0,44 | ¥452,00 | ¥457,00 | ¥450,00 | 22,50K |
| 2026-06-08 | ¥451,00 | -%1,31 | ¥455,00 | ¥459,00 | ¥446,00 | 29,00K |
| 2026-06-05 | ¥457,00 | +%0,44 | ¥455,00 | ¥460,00 | ¥452,00 | 24,60K |
| 2026-06-04 | ¥455,00 | -%0,87 | ¥461,00 | ¥461,00 | ¥453,00 | 18,60K |
| 2026-06-03 | ¥459,00 | +%1,55 | ¥460,00 | ¥462,00 | ¥453,00 | 30,10K |
| 2026-06-02 | ¥452,00 | -%2,80 | ¥459,00 | ¥459,00 | ¥449,00 | 75,30K |
| 2026-06-01 | ¥465,00 | -%2,11 | ¥476,00 | ¥480,00 | ¥460,00 | 42,70K |
| 2026-05-29 | ¥475,00 | +%0,21 | ¥474,00 | ¥479,00 | ¥473,00 | 30,20K |
| 2026-05-28 | ¥474,00 | +%2,16 | ¥472,00 | ¥475,00 | ¥464,00 | 76,00K |
| 2026-05-27 | ¥464,00 | +%0,22 | ¥463,00 | ¥467,00 | ¥462,00 | 17,20K |
| 2026-05-26 | ¥463,00 | -%0,22 | ¥464,00 | ¥464,00 | ¥460,00 | 13,90K |
| 2026-05-25 | ¥464,00 | +%1,53 | ¥457,00 | ¥467,00 | ¥457,00 | 35,50K |
| 2026-05-22 | ¥457,00 | -%1,51 | ¥467,00 | ¥467,00 | ¥457,00 | 26,80K |