Murakami Corporation 7292
TSE · Japonya · Üretici İmalatı
¥6.800,00-30,00 (-%0,44)
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 | ¥6.800,00 | -%0,44 | ¥6.820,00 | ¥6.820,00 | ¥6.800,00 | 500 |
| 2026-10-01 | ¥6.830,00 | -%0,44 | ¥6.860,00 | ¥6.860,00 | ¥6.830,00 | 600 |
| 2026-09-30 | ¥6.860,00 | +%1,48 | ¥6.800,00 | ¥6.860,00 | ¥6.650,00 | 6,80K |
| 2026-09-29 | ¥6.760,00 | -%1,74 | ¥6.860,00 | ¥6.860,00 | ¥6.670,00 | 8,70K |
| 2026-09-28 | ¥6.880,00 | +%0,73 | ¥6.880,00 | ¥6.920,00 | ¥6.790,00 | 3,20K |
| 2026-09-25 | ¥6.830,00 | +%0,15 | ¥6.910,00 | ¥6.910,00 | ¥6.830,00 | 1,30K |
| 2026-09-24 | ¥6.820,00 | -%1,45 | ¥6.920,00 | ¥6.930,00 | ¥6.790,00 | 1,90K |
| 2026-09-18 | ¥6.920,00 | +%2,52 | ¥6.660,00 | ¥6.920,00 | ¥6.660,00 | 4,10K |
| 2026-09-17 | ¥6.750,00 | -%0,15 | ¥6.860,00 | ¥6.860,00 | ¥6.690,00 | 1,40K |
| 2026-09-16 | ¥6.760,00 | +%1,20 | ¥6.780,00 | ¥6.780,00 | ¥6.590,00 | 7,20K |
| 2026-09-15 | ¥6.680,00 | +%0,15 | ¥6.680,00 | ¥6.720,00 | ¥6.650,00 | 4,20K |
| 2026-09-14 | ¥6.670,00 | -%0,45 | ¥6.750,00 | ¥6.750,00 | ¥6.660,00 | 1,40K |
| 2026-09-11 | ¥6.700,00 | -%1,76 | ¥6.910,00 | ¥6.910,00 | ¥6.700,00 | 3,10K |
| 2026-09-10 | ¥6.820,00 | -%1,16 | ¥6.960,00 | ¥6.960,00 | ¥6.750,00 | 4,10K |
| 2026-09-09 | ¥6.900,00 | +%0,73 | ¥6.850,00 | ¥6.900,00 | ¥6.760,00 | 7,20K |
| 2026-09-08 | ¥6.850,00 | -%0,58 | ¥6.950,00 | ¥6.960,00 | ¥6.750,00 | 6,60K |
| 2026-09-07 | ¥6.890,00 | +%0,44 | ¥6.860,00 | ¥6.930,00 | ¥6.850,00 | 1,70K |
| 2026-09-04 | ¥6.860,00 | %0,00 | ¥6.860,00 | ¥6.920,00 | ¥6.820,00 | 4,00K |
| 2026-09-03 | ¥6.860,00 | +%0,73 | ¥6.810,00 | ¥6.930,00 | ¥6.810,00 | 1,60K |
| 2026-09-02 | ¥6.810,00 | -%1,59 | ¥6.920,00 | ¥6.970,00 | ¥6.800,00 | 3,90K |
| 2026-09-01 | ¥6.920,00 | +%1,76 | ¥6.840,00 | ¥7.000,00 | ¥6.810,00 | 8,10K |
| 2026-08-31 | ¥6.800,00 | -%0,44 | ¥6.830,00 | ¥6.870,00 | ¥6.770,00 | 4,80K |
| 2026-08-28 | ¥6.830,00 | -%0,15 | ¥6.830,00 | ¥6.890,00 | ¥6.760,00 | 4,50K |
| 2026-08-27 | ¥6.840,00 | -%0,15 | ¥6.850,00 | ¥6.880,00 | ¥6.740,00 | 4,00K |
| 2026-08-26 | ¥6.850,00 | +%1,63 | ¥6.800,00 | ¥6.850,00 | ¥6.730,00 | 4,60K |
| 2026-08-25 | ¥6.740,00 | +%0,75 | ¥6.750,00 | ¥6.750,00 | ¥6.730,00 | 1,00K |
| 2026-08-24 | ¥6.690,00 | +%0,30 | ¥6.690,00 | ¥6.720,00 | ¥6.650,00 | 5,20K |
| 2026-08-21 | ¥6.670,00 | -%0,45 | ¥6.650,00 | ¥6.700,00 | ¥6.610,00 | 5,70K |
| 2026-08-20 | ¥6.700,00 | +%0,90 | ¥6.710,00 | ¥6.750,00 | ¥6.650,00 | 4,30K |
| 2026-08-19 | ¥6.640,00 | -%1,34 | ¥6.790,00 | ¥6.790,00 | ¥6.630,00 | 3,80K |
| 2026-08-18 | ¥6.730,00 | -%1,32 | ¥6.820,00 | ¥6.890,00 | ¥6.720,00 | 1,40K |
| 2026-08-17 | ¥6.820,00 | +%3,49 | ¥6.690,00 | ¥6.820,00 | ¥6.680,00 | 8,20K |
| 2026-08-14 | ¥6.590,00 | %0,00 | ¥6.570,00 | ¥6.700,00 | ¥6.560,00 | 5,30K |
| 2026-08-13 | ¥6.590,00 | +%0,30 | ¥6.570,00 | ¥6.590,00 | ¥6.570,00 | 400 |
| 2026-08-12 | ¥6.570,00 | +%0,61 | ¥6.530,00 | ¥6.570,00 | ¥6.480,00 | 1,70K |
| 2026-08-10 | ¥6.530,00 | +%0,31 | ¥6.510,00 | ¥6.530,00 | ¥6.450,00 | 2,10K |
| 2026-08-07 | ¥6.510,00 | -%1,81 | ¥6.530,00 | ¥6.550,00 | ¥6.460,00 | 4,40K |
| 2026-08-06 | ¥6.630,00 | +%1,53 | ¥6.580,00 | ¥6.700,00 | ¥6.580,00 | 3,40K |
| 2026-08-05 | ¥6.530,00 | +%0,46 | ¥6.500,00 | ¥6.560,00 | ¥6.500,00 | 2,50K |
| 2026-08-04 | ¥6.500,00 | -%0,46 | ¥6.580,00 | ¥6.580,00 | ¥6.490,00 | 4,70K |
| 2026-08-03 | ¥6.530,00 | -%1,95 | ¥6.760,00 | ¥6.760,00 | ¥6.500,00 | 6,80K |
| 2026-07-31 | ¥6.660,00 | -%1,77 | ¥6.800,00 | ¥6.800,00 | ¥6.660,00 | 7,20K |
| 2026-07-30 | ¥6.780,00 | +%0,89 | ¥6.700,00 | ¥6.790,00 | ¥6.690,00 | 6,00K |
| 2026-07-29 | ¥6.720,00 | +%0,45 | ¥6.740,00 | ¥6.740,00 | ¥6.600,00 | 4,50K |
| 2026-07-28 | ¥6.690,00 | %0,00 | ¥6.750,00 | ¥6.750,00 | ¥6.570,00 | 4,30K |
| 2026-07-27 | ¥6.690,00 | +%1,83 | ¥6.650,00 | ¥6.720,00 | ¥6.600,00 | 4,90K |
| 2026-07-24 | ¥6.570,00 | +%0,15 | ¥6.560,00 | ¥6.570,00 | ¥6.420,00 | 10,00K |
| 2026-07-23 | ¥6.560,00 | -%0,15 | ¥6.600,00 | ¥6.630,00 | ¥6.520,00 | 7,70K |
| 2026-07-22 | ¥6.570,00 | -%2,67 | ¥6.850,00 | ¥6.850,00 | ¥6.570,00 | 6,00K |
| 2026-07-21 | ¥6.750,00 | %0,00 | ¥6.850,00 | ¥6.850,00 | ¥6.730,00 | 10,30K |
| 2026-07-17 | ¥6.750,00 | -%0,15 | ¥6.830,00 | ¥6.840,00 | ¥6.710,00 | 3,50K |
| 2026-07-16 | ¥6.760,00 | -%1,89 | ¥6.890,00 | ¥6.910,00 | ¥6.720,00 | 5,10K |
| 2026-07-15 | ¥6.890,00 | +%2,99 | ¥6.790,00 | ¥6.890,00 | ¥6.710,00 | 3,60K |
| 2026-07-14 | ¥6.690,00 | -%2,34 | ¥6.840,00 | ¥6.840,00 | ¥6.690,00 | 3,20K |
| 2026-07-13 | ¥6.850,00 | %0,00 | ¥6.890,00 | ¥6.890,00 | ¥6.750,00 | 2,90K |
| 2026-07-10 | ¥6.850,00 | +%1,03 | ¥6.900,00 | ¥6.910,00 | ¥6.780,00 | 8,10K |
| 2026-07-09 | ¥6.780,00 | +%0,74 | ¥6.780,00 | ¥6.790,00 | ¥6.620,00 | 4,30K |
| 2026-07-08 | ¥6.730,00 | +%1,66 | ¥6.720,00 | ¥6.800,00 | ¥6.650,00 | 2,40K |
| 2026-07-07 | ¥6.620,00 | -%0,90 | ¥6.720,00 | ¥6.790,00 | ¥6.600,00 | 6,20K |
| 2026-07-06 | ¥6.680,00 | +%4,38 | ¥6.490,00 | ¥6.680,00 | ¥6.450,00 | 11,60K |
| 2026-07-03 | ¥6.400,00 | +%0,63 | ¥6.350,00 | ¥6.440,00 | ¥6.190,00 | 15,50K |
| 2026-07-02 | ¥6.360,00 | -%5,64 | ¥6.740,00 | ¥6.770,00 | ¥6.350,00 | 36,50K |
| 2026-07-01 | ¥6.740,00 | %0,00 | ¥6.840,00 | ¥6.840,00 | ¥6.630,00 | 4,70K |
| 2026-06-30 | ¥6.740,00 | -%2,18 | ¥6.920,00 | ¥7.000,00 | ¥6.670,00 | 15,20K |
| 2026-06-29 | ¥6.890,00 | +%2,07 | ¥6.800,00 | ¥6.910,00 | ¥6.800,00 | 2,60K |
| 2026-06-26 | ¥6.750,00 | %0,00 | ¥6.680,00 | ¥6.790,00 | ¥6.680,00 | 2,80K |
| 2026-06-25 | ¥6.750,00 | +%0,75 | ¥6.770,00 | ¥6.770,00 | ¥6.630,00 | 2,60K |
| 2026-06-24 | ¥6.700,00 | -%4,83 | ¥6.890,00 | ¥6.930,00 | ¥6.700,00 | 5,30K |
| 2026-06-23 | ¥7.040,00 | %0,00 | ¥6.930,00 | ¥7.040,00 | ¥6.760,00 | 6,00K |
| 2026-06-22 | ¥7.040,00 | %0,00 | ¥6.890,00 | ¥7.040,00 | ¥6.730,00 | 10,50K |
| 2026-06-19 | ¥7.040,00 | +%4,92 | ¥6.710,00 | ¥7.040,00 | ¥6.610,00 | 27,80K |
| 2026-06-18 | ¥6.710,00 | +%1,21 | ¥6.630,00 | ¥6.800,00 | ¥6.600,00 | 3,60K |
| 2026-06-17 | ¥6.630,00 | -%1,78 | ¥6.780,00 | ¥6.840,00 | ¥6.460,00 | 18,50K |
| 2026-06-16 | ¥6.750,00 | +%0,45 | ¥6.800,00 | ¥6.850,00 | ¥6.670,00 | 5,10K |
| 2026-06-15 | ¥6.720,00 | +%1,51 | ¥6.680,00 | ¥6.790,00 | ¥6.500,00 | 3,50K |
| 2026-06-12 | ¥6.620,00 | +%0,30 | ¥6.660,00 | ¥6.670,00 | ¥6.560,00 | 3,20K |
| 2026-06-11 | ¥6.600,00 | -%1,20 | ¥6.680,00 | ¥6.680,00 | ¥6.500,00 | 4,30K |
| 2026-06-10 | ¥6.680,00 | -%0,30 | ¥6.690,00 | ¥6.700,00 | ¥6.530,00 | 3,00K |
| 2026-06-09 | ¥6.700,00 | +%1,52 | ¥6.600,00 | ¥6.700,00 | ¥6.480,00 | 1,70K |
| 2026-06-08 | ¥6.600,00 | +%1,85 | ¥6.520,00 | ¥6.600,00 | ¥6.360,00 | 1,80K |
| 2026-06-05 | ¥6.480,00 | -%0,31 | ¥6.500,00 | ¥6.550,00 | ¥6.400,00 | 1,70K |
| 2026-06-04 | ¥6.500,00 | -%1,07 | ¥6.560,00 | ¥6.560,00 | ¥6.450,00 | 1,70K |
| 2026-06-03 | ¥6.570,00 | -%0,15 | ¥6.680,00 | ¥6.680,00 | ¥6.480,00 | 3,10K |
| 2026-06-02 | ¥6.580,00 | +%0,30 | ¥6.560,00 | ¥6.640,00 | ¥6.450,00 | 4,40K |
| 2026-06-01 | ¥6.560,00 | -%3,39 | ¥6.790,00 | ¥6.790,00 | ¥6.560,00 | 5,10K |
| 2026-05-29 | ¥6.790,00 | +%3,35 | ¥6.640,00 | ¥6.840,00 | ¥6.630,00 | 8,90K |
| 2026-05-28 | ¥6.570,00 | -%0,61 | ¥6.660,00 | ¥6.660,00 | ¥6.530,00 | 3,20K |
| 2026-05-27 | ¥6.610,00 | -%0,30 | ¥6.700,00 | ¥6.700,00 | ¥6.610,00 | 2,40K |
| 2026-05-26 | ¥6.630,00 | -%1,34 | ¥6.720,00 | ¥6.720,00 | ¥6.630,00 | 1,30K |
| 2026-05-25 | ¥6.720,00 | -%1,03 | ¥6.840,00 | ¥6.840,00 | ¥6.660,00 | 3,60K |