Harima-Kyowa Co., Ltd. 7444
TSE · Japonya · Dağıtım Hizmetleri
¥1.975,00-15,00 (-%0,75)
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 | ¥1.975,00 | -%0,75 | ¥1.982,00 | ¥1.982,00 | ¥1.975,00 | 1,10K |
| 2026-10-01 | ¥1.990,00 | -%1,00 | ¥1.990,00 | ¥1.990,00 | ¥1.990,00 | 200 |
| 2026-09-30 | ¥2.010,00 | +%1,36 | ¥2.004,00 | ¥2.011,00 | ¥2.004,00 | 400 |
| 2026-09-29 | ¥1.983,00 | -%0,95 | ¥1.990,00 | ¥1.990,00 | ¥1.983,00 | 600 |
| 2026-09-28 | ¥2.002,00 | %0,00 | ¥2.012,00 | ¥2.013,00 | ¥2.002,00 | 500 |
| 2026-09-25 | ¥2.002,00 | +%0,10 | ¥2.000,00 | ¥2.010,00 | ¥2.000,00 | 1,40K |
| 2026-09-24 | ¥2.000,00 | %0,00 | ¥2.000,00 | ¥2.000,00 | ¥1.991,00 | 7,70K |
| 2026-09-18 | ¥2.000,00 | +%0,60 | ¥1.992,00 | ¥2.000,00 | ¥1.992,00 | 600 |
| 2026-09-17 | ¥1.988,00 | -%0,60 | ¥2.000,00 | ¥2.007,00 | ¥1.988,00 | 400 |
| 2026-09-16 | ¥2.000,00 | +%1,21 | ¥1.985,00 | ¥2.000,00 | ¥1.985,00 | 400 |
| 2026-09-15 | ¥1.976,00 | -%1,89 | ¥2.014,00 | ¥2.014,00 | ¥1.966,00 | 1,30K |
| 2026-09-14 | ¥2.014,00 | +%1,21 | ¥1.990,00 | ¥2.015,00 | ¥1.990,00 | 1,00K |
| 2026-09-11 | ¥1.990,00 | +%0,76 | ¥1.984,00 | ¥1.990,00 | ¥1.973,00 | 1,60K |
| 2026-09-10 | ¥1.975,00 | -%0,45 | ¥1.984,00 | ¥1.984,00 | ¥1.968,00 | 800 |
| 2026-09-09 | ¥1.984,00 | +%0,20 | ¥1.978,00 | ¥1.984,00 | ¥1.978,00 | 200 |
| 2026-09-08 | ¥1.980,00 | %0,00 | ¥1.980,00 | ¥1.980,00 | ¥1.980,00 | 100 |
| 2026-09-07 | ¥1.980,00 | +%0,15 | ¥1.980,00 | ¥1.980,00 | ¥1.980,00 | 300 |
| 2026-09-04 | ¥1.977,00 | +%0,51 | ¥1.982,00 | ¥1.982,00 | ¥1.969,00 | 600 |
| 2026-09-03 | ¥1.967,00 | -%0,41 | ¥1.975,00 | ¥1.980,00 | ¥1.967,00 | 300 |
| 2026-09-02 | ¥1.975,00 | -%0,95 | ¥1.994,00 | ¥1.994,00 | ¥1.960,00 | 2,50K |
| 2026-09-01 | ¥1.994,00 | +%0,55 | ¥1.983,00 | ¥1.994,00 | ¥1.980,00 | 1,30K |
| 2026-08-31 | ¥1.983,00 | +%0,15 | ¥1.980,00 | ¥1.983,00 | ¥1.980,00 | 1,20K |
| 2026-08-28 | ¥1.980,00 | -%0,45 | ¥1.985,00 | ¥1.985,00 | ¥1.968,00 | 2,00K |
| 2026-08-27 | ¥1.989,00 | +%0,25 | ¥1.984,00 | ¥1.989,00 | ¥1.984,00 | 1,00K |
| 2026-08-26 | ¥1.984,00 | +%0,25 | ¥1.986,00 | ¥1.986,00 | ¥1.978,00 | 1,00K |
| 2026-08-25 | ¥1.979,00 | -%0,05 | ¥1.988,00 | ¥1.988,00 | ¥1.979,00 | 1,50K |
| 2026-08-24 | ¥1.980,00 | -%0,10 | ¥1.980,00 | ¥1.980,00 | ¥1.973,00 | 1,20K |
| 2026-08-21 | ¥1.982,00 | -%0,05 | ¥1.982,00 | ¥1.982,00 | ¥1.974,00 | 1,40K |
| 2026-08-20 | ¥1.983,00 | %0,00 | ¥1.983,00 | ¥1.983,00 | ¥1.983,00 | 0 |
| 2026-08-19 | ¥1.983,00 | +%0,41 | ¥1.975,00 | ¥1.989,00 | ¥1.967,00 | 1,30K |
| 2026-08-18 | ¥1.975,00 | -%0,90 | ¥1.993,00 | ¥1.994,00 | ¥1.975,00 | 900 |
| 2026-08-17 | ¥1.993,00 | +%0,66 | ¥1.995,00 | ¥1.995,00 | ¥1.993,00 | 200 |
| 2026-08-14 | ¥1.980,00 | -%0,55 | ¥1.980,00 | ¥1.980,00 | ¥1.980,00 | 1,00K |
| 2026-08-13 | ¥1.991,00 | +%0,30 | ¥1.985,00 | ¥1.991,00 | ¥1.985,00 | 1,30K |
| 2026-08-12 | ¥1.985,00 | -%1,00 | ¥1.964,00 | ¥1.985,00 | ¥1.961,00 | 3,40K |
| 2026-08-10 | ¥2.005,00 | +%0,30 | ¥1.992,00 | ¥2.036,00 | ¥1.992,00 | 2,40K |
| 2026-08-07 | ¥1.999,00 | +%0,55 | ¥1.995,00 | ¥1.999,00 | ¥1.995,00 | 600 |
| 2026-08-06 | ¥1.988,00 | -%0,30 | ¥1.994,00 | ¥1.995,00 | ¥1.988,00 | 300 |
| 2026-08-05 | ¥1.994,00 | +%0,20 | ¥1.994,00 | ¥1.994,00 | ¥1.994,00 | 100 |
| 2026-08-04 | ¥1.990,00 | %0,00 | ¥1.990,00 | ¥1.990,00 | ¥1.990,00 | 0 |
| 2026-08-03 | ¥1.990,00 | -%0,15 | ¥1.993,00 | ¥1.994,00 | ¥1.990,00 | 400 |
| 2026-07-31 | ¥1.993,00 | +%0,15 | ¥1.990,00 | ¥1.995,00 | ¥1.990,00 | 1,80K |
| 2026-07-30 | ¥1.990,00 | %0,00 | ¥1.990,00 | ¥1.990,00 | ¥1.990,00 | 0 |
| 2026-07-29 | ¥1.990,00 | +%0,25 | ¥1.990,00 | ¥1.990,00 | ¥1.990,00 | 200 |
| 2026-07-28 | ¥1.985,00 | -%0,25 | ¥1.990,00 | ¥1.990,00 | ¥1.985,00 | 400 |
| 2026-07-27 | ¥1.990,00 | +%0,76 | ¥1.987,00 | ¥1.995,00 | ¥1.980,00 | 1,40K |
| 2026-07-24 | ¥1.975,00 | %0,00 | ¥1.975,00 | ¥1.975,00 | ¥1.975,00 | 0 |
| 2026-07-23 | ¥1.975,00 | -%0,55 | ¥1.987,00 | ¥1.987,00 | ¥1.966,00 | 1,10K |
| 2026-07-22 | ¥1.986,00 | +%0,51 | ¥1.986,00 | ¥1.986,00 | ¥1.986,00 | 100 |
| 2026-07-21 | ¥1.976,00 | +%0,76 | ¥1.970,00 | ¥1.976,00 | ¥1.970,00 | 200 |
| 2026-07-17 | ¥1.961,00 | -%0,86 | ¥1.970,00 | ¥1.982,00 | ¥1.961,00 | 4,60K |
| 2026-07-16 | ¥1.978,00 | -%0,55 | ¥1.989,00 | ¥1.989,00 | ¥1.978,00 | 500 |
| 2026-07-15 | ¥1.989,00 | -%1,09 | ¥1.975,00 | ¥2.005,00 | ¥1.975,00 | 10,70K |
| 2026-07-14 | ¥2.011,00 | +%0,80 | ¥1.999,00 | ¥2.015,00 | ¥1.999,00 | 3,30K |
| 2026-07-13 | ¥1.995,00 | -%0,10 | ¥1.997,00 | ¥1.997,00 | ¥1.995,00 | 400 |
| 2026-07-10 | ¥1.997,00 | +%0,86 | ¥1.985,00 | ¥1.997,00 | ¥1.982,00 | 1,50K |
| 2026-07-09 | ¥1.980,00 | -%0,20 | ¥1.984,00 | ¥1.984,00 | ¥1.980,00 | 500 |
| 2026-07-08 | ¥1.984,00 | +%0,20 | ¥1.980,00 | ¥1.984,00 | ¥1.980,00 | 300 |
| 2026-07-07 | ¥1.980,00 | +%0,05 | ¥1.979,00 | ¥1.984,00 | ¥1.974,00 | 2,70K |
| 2026-07-06 | ¥1.979,00 | -%0,25 | ¥1.984,00 | ¥1.984,00 | ¥1.969,00 | 1,00K |
| 2026-07-03 | ¥1.984,00 | +%0,61 | ¥1.965,00 | ¥1.984,00 | ¥1.961,00 | 1,50K |
| 2026-07-02 | ¥1.972,00 | +%1,02 | ¥1.970,00 | ¥1.972,00 | ¥1.956,00 | 400 |
| 2026-07-01 | ¥1.952,00 | %0,00 | ¥1.952,00 | ¥1.952,00 | ¥1.952,00 | 0 |
| 2026-06-30 | ¥1.952,00 | -%0,91 | ¥1.970,00 | ¥1.970,00 | ¥1.952,00 | 400 |
| 2026-06-29 | ¥1.970,00 | +%1,29 | ¥1.945,00 | ¥1.970,00 | ¥1.942,00 | 700 |
| 2026-06-26 | ¥1.945,00 | %0,00 | ¥1.945,00 | ¥1.945,00 | ¥1.945,00 | 0 |
| 2026-06-25 | ¥1.945,00 | +%0,21 | ¥1.968,00 | ¥1.968,00 | ¥1.935,00 | 1,30K |
| 2026-06-24 | ¥1.941,00 | -%0,36 | ¥1.941,00 | ¥1.941,00 | ¥1.941,00 | 300 |
| 2026-06-23 | ¥1.948,00 | -%0,81 | ¥1.931,00 | ¥1.965,00 | ¥1.931,00 | 300 |
| 2026-06-22 | ¥1.964,00 | +%0,98 | ¥1.983,00 | ¥1.983,00 | ¥1.949,00 | 7,70K |
| 2026-06-19 | ¥1.945,00 | -%0,77 | ¥1.994,00 | ¥1.994,00 | ¥1.945,00 | 86,90K |
| 2026-06-18 | ¥1.960,00 | +%0,62 | ¥1.948,00 | ¥1.960,00 | ¥1.948,00 | 900 |
| 2026-06-17 | ¥1.948,00 | +%1,46 | ¥1.928,00 | ¥1.948,00 | ¥1.928,00 | 900 |
| 2026-06-16 | ¥1.920,00 | -%0,16 | ¥1.923,00 | ¥1.928,00 | ¥1.914,00 | 900 |
| 2026-06-15 | ¥1.923,00 | -%0,77 | ¥1.948,00 | ¥1.948,00 | ¥1.921,00 | 2,50K |
| 2026-06-12 | ¥1.938,00 | +%0,47 | ¥1.929,00 | ¥1.938,00 | ¥1.929,00 | 500 |
| 2026-06-11 | ¥1.929,00 | +%0,47 | ¥1.921,00 | ¥1.929,00 | ¥1.901,00 | 7,00K |
| 2026-06-10 | ¥1.920,00 | -%0,26 | ¥1.940,00 | ¥1.940,00 | ¥1.918,00 | 15,80K |
| 2026-06-09 | ¥1.925,00 | -%0,41 | ¥1.934,00 | ¥1.941,00 | ¥1.925,00 | 5,10K |
| 2026-06-08 | ¥1.933,00 | -%0,57 | ¥1.935,00 | ¥1.959,00 | ¥1.933,00 | 1,30K |
| 2026-06-05 | ¥1.944,00 | +%0,36 | ¥1.941,00 | ¥1.944,00 | ¥1.941,00 | 700 |
| 2026-06-04 | ¥1.937,00 | -%0,67 | ¥1.949,00 | ¥1.949,00 | ¥1.937,00 | 1,10K |
| 2026-06-03 | ¥1.950,00 | +%0,52 | ¥1.945,00 | ¥1.950,00 | ¥1.940,00 | 9,10K |
| 2026-06-02 | ¥1.940,00 | -%0,82 | ¥1.956,00 | ¥1.956,00 | ¥1.940,00 | 2,70K |
| 2026-06-01 | ¥1.956,00 | -%0,71 | ¥1.970,00 | ¥1.970,00 | ¥1.956,00 | 1,10K |
| 2026-05-29 | ¥1.970,00 | +%0,87 | ¥1.952,00 | ¥1.970,00 | ¥1.952,00 | 700 |
| 2026-05-28 | ¥1.953,00 | %0,00 | ¥1.953,00 | ¥1.953,00 | ¥1.953,00 | 100 |
| 2026-05-27 | ¥1.953,00 | +%0,05 | ¥1.953,00 | ¥1.954,00 | ¥1.953,00 | 1,10K |
| 2026-05-26 | ¥1.952,00 | %0,00 | ¥1.952,00 | ¥1.954,00 | ¥1.952,00 | 700 |
| 2026-05-25 | ¥1.952,00 | +%0,31 | ¥1.950,00 | ¥1.953,00 | ¥1.950,00 | 700 |