Nakayamafuku Co., Ltd. 7442
TSE · Japonya · Dağıtım Hizmetleri
¥473,00+1,00 (+%0,21)
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 | ¥473,00 | +%0,21 | ¥472,00 | ¥473,00 | ¥472,00 | 3,40K |
| 2026-10-01 | ¥472,00 | -%1,46 | ¥477,00 | ¥477,00 | ¥472,00 | 14,20K |
| 2026-09-30 | ¥479,00 | %0,00 | ¥478,00 | ¥479,00 | ¥478,00 | 4,20K |
| 2026-09-29 | ¥479,00 | -%0,21 | ¥480,00 | ¥480,00 | ¥477,00 | 8,90K |
| 2026-09-28 | ¥480,00 | -%0,21 | ¥481,00 | ¥482,00 | ¥476,00 | 35,00K |
| 2026-09-25 | ¥481,00 | -%0,21 | ¥483,00 | ¥483,00 | ¥480,00 | 21,20K |
| 2026-09-24 | ¥482,00 | +%0,21 | ¥480,00 | ¥484,00 | ¥479,00 | 20,30K |
| 2026-09-18 | ¥481,00 | +%0,21 | ¥484,00 | ¥484,00 | ¥480,00 | 16,20K |
| 2026-09-17 | ¥480,00 | +%0,42 | ¥477,00 | ¥480,00 | ¥477,00 | 6,20K |
| 2026-09-16 | ¥478,00 | +%0,63 | ¥477,00 | ¥479,00 | ¥477,00 | 6,10K |
| 2026-09-15 | ¥475,00 | +%0,42 | ¥473,00 | ¥479,00 | ¥473,00 | 7,80K |
| 2026-09-14 | ¥473,00 | %0,00 | ¥473,00 | ¥475,00 | ¥473,00 | 5,20K |
| 2026-09-11 | ¥473,00 | +%0,21 | ¥471,00 | ¥474,00 | ¥470,00 | 9,50K |
| 2026-09-10 | ¥472,00 | -%1,05 | ¥474,00 | ¥474,00 | ¥471,00 | 14,90K |
| 2026-09-09 | ¥477,00 | -%0,63 | ¥480,00 | ¥483,00 | ¥477,00 | 12,50K |
| 2026-09-08 | ¥480,00 | -%0,83 | ¥484,00 | ¥484,00 | ¥480,00 | 4,80K |
| 2026-09-07 | ¥484,00 | +%0,21 | ¥483,00 | ¥485,00 | ¥482,00 | 6,20K |
| 2026-09-04 | ¥483,00 | %0,00 | ¥482,00 | ¥484,00 | ¥482,00 | 2,10K |
| 2026-09-03 | ¥483,00 | +%0,21 | ¥482,00 | ¥486,00 | ¥482,00 | 3,40K |
| 2026-09-02 | ¥482,00 | -%0,41 | ¥485,00 | ¥485,00 | ¥482,00 | 8,70K |
| 2026-09-01 | ¥484,00 | +%0,62 | ¥483,00 | ¥486,00 | ¥482,00 | 8,40K |
| 2026-08-31 | ¥481,00 | -%0,62 | ¥481,00 | ¥483,00 | ¥480,00 | 9,20K |
| 2026-08-28 | ¥484,00 | %0,00 | ¥484,00 | ¥484,00 | ¥481,00 | 6,20K |
| 2026-08-27 | ¥484,00 | %0,00 | ¥490,00 | ¥490,00 | ¥484,00 | 15,70K |
| 2026-08-26 | ¥484,00 | -%0,41 | ¥483,00 | ¥484,00 | ¥481,00 | 11,30K |
| 2026-08-25 | ¥486,00 | %0,00 | ¥487,00 | ¥487,00 | ¥482,00 | 14,80K |
| 2026-08-24 | ¥486,00 | +%0,21 | ¥487,00 | ¥490,00 | ¥482,00 | 19,30K |
| 2026-08-21 | ¥485,00 | -%1,42 | ¥492,00 | ¥492,00 | ¥474,00 | 50,00K |
| 2026-08-20 | ¥492,00 | +%0,41 | ¥492,00 | ¥493,00 | ¥491,00 | 16,90K |
| 2026-08-19 | ¥490,00 | +%0,20 | ¥489,00 | ¥490,00 | ¥486,00 | 10,40K |
| 2026-08-18 | ¥489,00 | -%0,41 | ¥490,00 | ¥493,00 | ¥489,00 | 4,20K |
| 2026-08-17 | ¥491,00 | +%1,03 | ¥486,00 | ¥492,00 | ¥486,00 | 5,50K |
| 2026-08-14 | ¥486,00 | -%0,21 | ¥488,00 | ¥489,00 | ¥486,00 | 8,90K |
| 2026-08-13 | ¥487,00 | -%0,20 | ¥487,00 | ¥489,00 | ¥487,00 | 6,40K |
| 2026-08-12 | ¥488,00 | +%0,41 | ¥486,00 | ¥490,00 | ¥486,00 | 4,20K |
| 2026-08-10 | ¥486,00 | -%0,21 | ¥490,00 | ¥490,00 | ¥486,00 | 5,00K |
| 2026-08-07 | ¥487,00 | +%0,41 | ¥490,00 | ¥490,00 | ¥486,00 | 3,20K |
| 2026-08-06 | ¥485,00 | -%1,02 | ¥488,00 | ¥490,00 | ¥485,00 | 4,30K |
| 2026-08-05 | ¥490,00 | -%0,20 | ¥491,00 | ¥491,00 | ¥486,00 | 7,70K |
| 2026-08-04 | ¥491,00 | -%0,20 | ¥497,00 | ¥497,00 | ¥488,00 | 9,20K |
| 2026-08-03 | ¥492,00 | -%1,20 | ¥482,00 | ¥494,00 | ¥482,00 | 17,10K |
| 2026-07-31 | ¥498,00 | +%0,20 | ¥497,00 | ¥498,00 | ¥496,00 | 6,20K |
| 2026-07-30 | ¥497,00 | +%0,20 | ¥497,00 | ¥498,00 | ¥496,00 | 7,80K |
| 2026-07-29 | ¥496,00 | +%0,40 | ¥496,00 | ¥497,00 | ¥492,00 | 7,70K |
| 2026-07-28 | ¥494,00 | -%0,40 | ¥496,00 | ¥496,00 | ¥493,00 | 4,70K |
| 2026-07-27 | ¥496,00 | +%1,43 | ¥490,00 | ¥496,00 | ¥490,00 | 10,60K |
| 2026-07-24 | ¥489,00 | -%0,41 | ¥493,00 | ¥493,00 | ¥486,00 | 9,70K |
| 2026-07-23 | ¥491,00 | +%1,03 | ¥489,00 | ¥491,00 | ¥489,00 | 8,80K |
| 2026-07-22 | ¥486,00 | +%0,62 | ¥483,00 | ¥487,00 | ¥483,00 | 3,40K |
| 2026-07-21 | ¥483,00 | +%0,21 | ¥483,00 | ¥487,00 | ¥482,00 | 7,30K |
| 2026-07-17 | ¥482,00 | -%1,63 | ¥493,00 | ¥493,00 | ¥480,00 | 17,10K |
| 2026-07-16 | ¥490,00 | +%1,03 | ¥487,00 | ¥490,00 | ¥486,00 | 6,30K |
| 2026-07-15 | ¥485,00 | +%0,41 | ¥485,00 | ¥487,00 | ¥484,00 | 4,80K |
| 2026-07-14 | ¥483,00 | +%0,63 | ¥480,00 | ¥486,00 | ¥480,00 | 2,40K |
| 2026-07-13 | ¥480,00 | +%0,42 | ¥485,00 | ¥487,00 | ¥479,00 | 5,50K |
| 2026-07-10 | ¥478,00 | -%1,44 | ¥483,00 | ¥483,00 | ¥478,00 | 4,30K |
| 2026-07-09 | ¥485,00 | +%0,41 | ¥487,00 | ¥487,00 | ¥481,00 | 8,90K |
| 2026-07-08 | ¥483,00 | +%0,42 | ¥481,00 | ¥483,00 | ¥481,00 | 4,40K |
| 2026-07-07 | ¥481,00 | +%0,84 | ¥480,00 | ¥482,00 | ¥480,00 | 4,40K |
| 2026-07-06 | ¥477,00 | +%0,21 | ¥476,00 | ¥479,00 | ¥476,00 | 6,20K |
| 2026-07-03 | ¥476,00 | +%1,06 | ¥472,00 | ¥477,00 | ¥472,00 | 11,20K |
| 2026-07-02 | ¥471,00 | +%0,43 | ¥469,00 | ¥473,00 | ¥469,00 | 4,50K |
| 2026-07-01 | ¥469,00 | -%0,42 | ¥469,00 | ¥470,00 | ¥466,00 | 2,50K |
| 2026-06-30 | ¥471,00 | +%0,43 | ¥469,00 | ¥472,00 | ¥468,00 | 4,50K |
| 2026-06-29 | ¥469,00 | +%1,30 | ¥464,00 | ¥469,00 | ¥464,00 | 4,10K |
| 2026-06-26 | ¥463,00 | -%0,64 | ¥465,00 | ¥466,00 | ¥462,00 | 8,90K |
| 2026-06-25 | ¥466,00 | -%1,48 | ¥474,00 | ¥474,00 | ¥466,00 | 12,90K |
| 2026-06-24 | ¥473,00 | +%0,64 | ¥471,00 | ¥474,00 | ¥470,00 | 5,70K |
| 2026-06-23 | ¥470,00 | -%0,84 | ¥474,00 | ¥475,00 | ¥470,00 | 6,80K |
| 2026-06-22 | ¥474,00 | -%1,04 | ¥479,00 | ¥479,00 | ¥473,00 | 8,40K |
| 2026-06-19 | ¥479,00 | +%0,21 | ¥485,00 | ¥485,00 | ¥476,00 | 23,50K |
| 2026-06-18 | ¥478,00 | +%2,14 | ¥471,00 | ¥479,00 | ¥469,00 | 16,50K |
| 2026-06-17 | ¥468,00 | +%0,65 | ¥471,00 | ¥472,00 | ¥466,00 | 14,60K |
| 2026-06-16 | ¥465,00 | -%1,90 | ¥472,00 | ¥472,00 | ¥461,00 | 13,50K |
| 2026-06-15 | ¥474,00 | -%1,86 | ¥482,00 | ¥482,00 | ¥474,00 | 11,00K |
| 2026-06-12 | ¥483,00 | +%1,26 | ¥485,00 | ¥485,00 | ¥477,00 | 93,20K |
| 2026-06-11 | ¥477,00 | -%0,42 | ¥477,00 | ¥477,00 | ¥471,00 | 8,90K |
| 2026-06-10 | ¥479,00 | +%1,91 | ¥470,00 | ¥480,00 | ¥470,00 | 19,80K |
| 2026-06-09 | ¥470,00 | +%2,40 | ¥460,00 | ¥470,00 | ¥460,00 | 18,10K |
| 2026-06-08 | ¥459,00 | +%0,22 | ¥453,00 | ¥459,00 | ¥452,00 | 10,40K |
| 2026-06-05 | ¥458,00 | +%2,00 | ¥451,00 | ¥458,00 | ¥451,00 | 9,80K |
| 2026-06-04 | ¥449,00 | +%0,22 | ¥448,00 | ¥449,00 | ¥443,00 | 12,60K |
| 2026-06-03 | ¥448,00 | +%2,05 | ¥442,00 | ¥451,00 | ¥438,00 | 12,20K |
| 2026-06-02 | ¥439,00 | -%2,01 | ¥450,00 | ¥450,00 | ¥435,00 | 21,50K |
| 2026-06-01 | ¥448,00 | -%0,44 | ¥452,00 | ¥453,00 | ¥448,00 | 11,40K |
| 2026-05-29 | ¥450,00 | +%0,45 | ¥450,00 | ¥450,00 | ¥448,00 | 5,40K |
| 2026-05-28 | ¥448,00 | +%0,22 | ¥448,00 | ¥449,00 | ¥446,00 | 5,30K |
| 2026-05-27 | ¥447,00 | %0,00 | ¥448,00 | ¥450,00 | ¥446,00 | 6,10K |
| 2026-05-26 | ¥447,00 | -%0,22 | ¥448,00 | ¥448,00 | ¥443,00 | 3,80K |
| 2026-05-25 | ¥448,00 | +%0,67 | ¥445,00 | ¥450,00 | ¥445,00 | 11,00K |