Nanyo Corp. 7417
TSE · Japonya · Dağıtım Hizmetleri
¥1.782,00-43,00 (-%2,36)
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 | ¥1.783,00 | -%2,30 | ¥1.804,00 | ¥1.805,00 | ¥1.781,00 | 3,80K |
| 2026-10-01 | ¥1.825,00 | +%1,16 | ¥1.804,00 | ¥1.871,00 | ¥1.783,00 | 4,30K |
| 2026-09-30 | ¥1.804,00 | +%0,22 | ¥1.840,00 | ¥1.840,00 | ¥1.781,00 | 2,80K |
| 2026-09-29 | ¥1.800,00 | -%3,12 | ¥1.834,00 | ¥1.836,00 | ¥1.800,00 | 4,60K |
| 2026-09-28 | ¥1.858,00 | -%0,43 | ¥1.864,00 | ¥1.866,00 | ¥1.844,00 | 4,30K |
| 2026-09-25 | ¥1.866,00 | -%1,37 | ¥1.922,00 | ¥1.938,00 | ¥1.864,00 | 5,70K |
| 2026-09-24 | ¥1.892,00 | -%0,89 | ¥1.938,00 | ¥1.938,00 | ¥1.890,00 | 6,00K |
| 2026-09-18 | ¥1.909,00 | +%0,26 | ¥1.890,00 | ¥1.909,00 | ¥1.890,00 | 1,80K |
| 2026-09-17 | ¥1.904,00 | -%0,10 | ¥1.906,00 | ¥1.919,00 | ¥1.904,00 | 1,10K |
| 2026-09-16 | ¥1.906,00 | +%0,37 | ¥1.909,00 | ¥1.913,00 | ¥1.900,00 | 3,50K |
| 2026-09-15 | ¥1.899,00 | +%1,93 | ¥1.863,00 | ¥1.900,00 | ¥1.863,00 | 3,20K |
| 2026-09-14 | ¥1.863,00 | +%0,16 | ¥1.838,00 | ¥1.866,00 | ¥1.838,00 | 5,90K |
| 2026-09-11 | ¥1.860,00 | +%0,87 | ¥1.843,00 | ¥1.864,00 | ¥1.834,00 | 1,50K |
| 2026-09-10 | ¥1.844,00 | +%0,49 | ¥1.837,00 | ¥1.844,00 | ¥1.836,00 | 400 |
| 2026-09-09 | ¥1.835,00 | -%1,34 | ¥1.856,00 | ¥1.857,00 | ¥1.835,00 | 3,80K |
| 2026-09-08 | ¥1.860,00 | -%1,48 | ¥1.877,00 | ¥1.888,00 | ¥1.860,00 | 1,40K |
| 2026-09-07 | ¥1.888,00 | +%1,23 | ¥1.879,00 | ¥1.894,00 | ¥1.877,00 | 2,60K |
| 2026-09-04 | ¥1.865,00 | -%0,37 | ¥1.872,00 | ¥1.892,00 | ¥1.865,00 | 2,70K |
| 2026-09-03 | ¥1.872,00 | -%1,73 | ¥1.906,00 | ¥1.906,00 | ¥1.871,00 | 1,60K |
| 2026-09-02 | ¥1.905,00 | -%1,04 | ¥1.914,00 | ¥1.925,00 | ¥1.873,00 | 5,50K |
| 2026-09-01 | ¥1.925,00 | +%1,37 | ¥1.882,00 | ¥1.925,00 | ¥1.880,00 | 4,20K |
| 2026-08-31 | ¥1.899,00 | +%0,96 | ¥1.881,00 | ¥1.899,00 | ¥1.873,00 | 3,00K |
| 2026-08-28 | ¥1.881,00 | -%0,37 | ¥1.888,00 | ¥1.911,00 | ¥1.877,00 | 1,60K |
| 2026-08-27 | ¥1.888,00 | -%1,10 | ¥1.901,00 | ¥1.925,00 | ¥1.888,00 | 3,10K |
| 2026-08-26 | ¥1.909,00 | +%0,16 | ¥1.920,00 | ¥1.920,00 | ¥1.909,00 | 1,00K |
| 2026-08-25 | ¥1.906,00 | -%1,70 | ¥1.949,00 | ¥1.949,00 | ¥1.906,00 | 3,70K |
| 2026-08-24 | ¥1.939,00 | +%1,25 | ¥1.915,00 | ¥1.939,00 | ¥1.905,00 | 6,20K |
| 2026-08-21 | ¥1.915,00 | +%2,96 | ¥1.867,00 | ¥1.915,00 | ¥1.862,00 | 5,40K |
| 2026-08-20 | ¥1.860,00 | +%1,03 | ¥1.841,00 | ¥1.879,00 | ¥1.833,00 | 3,50K |
| 2026-08-19 | ¥1.841,00 | -%0,75 | ¥1.855,00 | ¥1.895,00 | ¥1.838,00 | 9,00K |
| 2026-08-18 | ¥1.855,00 | -%0,70 | ¥1.868,00 | ¥1.875,00 | ¥1.855,00 | 2,40K |
| 2026-08-17 | ¥1.868,00 | -%0,37 | ¥1.876,00 | ¥1.899,00 | ¥1.868,00 | 2,30K |
| 2026-08-14 | ¥1.875,00 | +%1,90 | ¥1.840,00 | ¥1.876,00 | ¥1.825,00 | 10,00K |
| 2026-08-13 | ¥1.840,00 | +%1,27 | ¥1.814,00 | ¥1.841,00 | ¥1.810,00 | 11,80K |
| 2026-08-12 | ¥1.817,00 | -%0,93 | ¥1.828,00 | ¥1.828,00 | ¥1.795,00 | 9,50K |
| 2026-08-10 | ¥1.834,00 | -%1,93 | ¥1.858,00 | ¥1.900,00 | ¥1.824,00 | 12,70K |
| 2026-08-07 | ¥1.870,00 | -%0,80 | ¥1.889,00 | ¥1.889,00 | ¥1.849,00 | 3,60K |
| 2026-08-06 | ¥1.885,00 | -%0,05 | ¥1.886,00 | ¥1.894,00 | ¥1.870,00 | 3,00K |
| 2026-08-05 | ¥1.886,00 | +%0,05 | ¥1.905,00 | ¥1.905,00 | ¥1.870,00 | 12,30K |
| 2026-08-04 | ¥1.885,00 | -%1,05 | ¥1.905,00 | ¥1.905,00 | ¥1.876,00 | 6,20K |
| 2026-08-03 | ¥1.905,00 | -%2,21 | ¥1.945,00 | ¥1.945,00 | ¥1.898,00 | 5,90K |
| 2026-07-31 | ¥1.948,00 | -%0,41 | ¥1.963,00 | ¥1.963,00 | ¥1.935,00 | 9,80K |
| 2026-07-30 | ¥1.956,00 | +%0,46 | ¥1.945,00 | ¥1.956,00 | ¥1.900,00 | 12,70K |
| 2026-07-29 | ¥1.947,00 | +%4,01 | ¥1.946,00 | ¥1.980,00 | ¥1.910,00 | 29,00K |
| 2026-07-28 | ¥1.872,00 | -%0,74 | ¥1.897,00 | ¥1.897,00 | ¥1.848,00 | 4,60K |
| 2026-07-27 | ¥1.886,00 | +%1,34 | ¥1.888,00 | ¥1.900,00 | ¥1.861,00 | 7,20K |
| 2026-07-24 | ¥1.861,00 | -%0,85 | ¥1.877,00 | ¥1.877,00 | ¥1.849,00 | 5,40K |
| 2026-07-23 | ¥1.877,00 | -%0,11 | ¥1.890,00 | ¥1.916,00 | ¥1.866,00 | 20,50K |
| 2026-07-22 | ¥1.879,00 | +%5,27 | ¥1.816,00 | ¥1.879,00 | ¥1.792,00 | 25,20K |
| 2026-07-21 | ¥1.785,00 | +%0,45 | ¥1.769,00 | ¥1.815,00 | ¥1.769,00 | 6,10K |
| 2026-07-17 | ¥1.777,00 | -%2,90 | ¥1.817,00 | ¥1.817,00 | ¥1.726,00 | 9,50K |
| 2026-07-16 | ¥1.830,00 | +%0,11 | ¥1.793,00 | ¥1.830,00 | ¥1.790,00 | 7,70K |
| 2026-07-15 | ¥1.828,00 | +%3,86 | ¥1.760,00 | ¥1.831,00 | ¥1.745,00 | 15,30K |
| 2026-07-14 | ¥1.760,00 | -%0,96 | ¥1.748,00 | ¥1.786,00 | ¥1.734,00 | 10,60K |
| 2026-07-13 | ¥1.777,00 | -%3,58 | ¥1.843,00 | ¥1.845,00 | ¥1.764,00 | 14,70K |
| 2026-07-10 | ¥1.843,00 | +%1,04 | ¥1.830,00 | ¥1.848,00 | ¥1.802,00 | 12,60K |
| 2026-07-09 | ¥1.824,00 | +%1,33 | ¥1.792,00 | ¥1.860,00 | ¥1.790,00 | 20,60K |
| 2026-07-08 | ¥1.800,00 | +%4,65 | ¥1.720,00 | ¥1.821,00 | ¥1.711,00 | 53,70K |
| 2026-07-07 | ¥1.720,00 | -%0,12 | ¥1.740,00 | ¥1.740,00 | ¥1.680,00 | 28,80K |
| 2026-07-06 | ¥1.722,00 | +%5,00 | ¥1.640,00 | ¥1.724,00 | ¥1.640,00 | 50,20K |
| 2026-07-03 | ¥1.640,00 | +%3,67 | ¥1.606,00 | ¥1.642,00 | ¥1.595,00 | 30,30K |
| 2026-07-02 | ¥1.582,00 | +%4,42 | ¥1.516,00 | ¥1.582,00 | ¥1.514,00 | 14,20K |
| 2026-07-01 | ¥1.515,00 | +%1,34 | ¥1.499,00 | ¥1.519,00 | ¥1.499,00 | 3,80K |
| 2026-06-30 | ¥1.495,00 | -%0,33 | ¥1.502,00 | ¥1.506,00 | ¥1.485,00 | 4,90K |
| 2026-06-29 | ¥1.500,00 | +%2,04 | ¥1.496,00 | ¥1.506,00 | ¥1.491,00 | 5,70K |
| 2026-06-26 | ¥1.470,00 | +%0,34 | ¥1.465,00 | ¥1.478,00 | ¥1.463,00 | 5,90K |
| 2026-06-25 | ¥1.465,00 | +%0,90 | ¥1.473,00 | ¥1.473,00 | ¥1.452,00 | 6,10K |
| 2026-06-24 | ¥1.452,00 | -%0,14 | ¥1.452,00 | ¥1.460,00 | ¥1.442,00 | 5,40K |
| 2026-06-23 | ¥1.454,00 | -%0,41 | ¥1.479,00 | ¥1.479,00 | ¥1.454,00 | 4,30K |
| 2026-06-22 | ¥1.460,00 | -%0,82 | ¥1.470,00 | ¥1.476,00 | ¥1.460,00 | 4,40K |
| 2026-06-19 | ¥1.472,00 | -%0,47 | ¥1.491,00 | ¥1.491,00 | ¥1.468,00 | 4,00K |
| 2026-06-18 | ¥1.479,00 | %0,00 | ¥1.480,00 | ¥1.490,00 | ¥1.475,00 | 6,60K |
| 2026-06-17 | ¥1.479,00 | +%1,30 | ¥1.455,00 | ¥1.496,00 | ¥1.455,00 | 7,10K |
| 2026-06-16 | ¥1.460,00 | -%1,02 | ¥1.458,00 | ¥1.484,00 | ¥1.458,00 | 2,40K |
| 2026-06-15 | ¥1.475,00 | +%1,30 | ¥1.456,00 | ¥1.475,00 | ¥1.451,00 | 5,50K |
| 2026-06-12 | ¥1.456,00 | +%1,04 | ¥1.447,00 | ¥1.461,00 | ¥1.433,00 | 8,60K |
| 2026-06-11 | ¥1.441,00 | +%0,35 | ¥1.443,00 | ¥1.449,00 | ¥1.433,00 | 6,00K |
| 2026-06-10 | ¥1.436,00 | %0,00 | ¥1.444,00 | ¥1.445,00 | ¥1.436,00 | 4,50K |
| 2026-06-09 | ¥1.436,00 | +%0,28 | ¥1.437,00 | ¥1.441,00 | ¥1.431,00 | 7,00K |
| 2026-06-08 | ¥1.432,00 | -%0,69 | ¥1.442,00 | ¥1.454,00 | ¥1.430,00 | 11,00K |
| 2026-06-05 | ¥1.442,00 | -%0,14 | ¥1.444,00 | ¥1.448,00 | ¥1.440,00 | 1,70K |
| 2026-06-04 | ¥1.444,00 | %0,00 | ¥1.441,00 | ¥1.452,00 | ¥1.440,00 | 1,60K |
| 2026-06-03 | ¥1.444,00 | -%0,41 | ¥1.443,00 | ¥1.457,00 | ¥1.443,00 | 4,20K |
| 2026-06-02 | ¥1.450,00 | -%1,02 | ¥1.452,00 | ¥1.457,00 | ¥1.442,00 | 4,20K |
| 2026-06-01 | ¥1.465,00 | -%1,81 | ¥1.501,00 | ¥1.501,00 | ¥1.451,00 | 10,30K |
| 2026-05-29 | ¥1.492,00 | -%0,47 | ¥1.507,00 | ¥1.509,00 | ¥1.485,00 | 8,80K |
| 2026-05-28 | ¥1.499,00 | +%0,07 | ¥1.507,00 | ¥1.509,00 | ¥1.485,00 | 2,60K |
| 2026-05-27 | ¥1.498,00 | %0,00 | ¥1.498,00 | ¥1.524,00 | ¥1.495,00 | 10,40K |
| 2026-05-26 | ¥1.498,00 | +%1,42 | ¥1.480,00 | ¥1.498,00 | ¥1.470,00 | 6,80K |
| 2026-05-25 | ¥1.477,00 | -%0,20 | ¥1.485,00 | ¥1.485,00 | ¥1.471,00 | 5,40K |