Kimura Co., Ltd. 7461
TSE · Japonya · Dağıtım Hizmetleri
¥469,000,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥469,00 | -%0,64 | ¥468,00 | ¥469,00 | ¥468,00 | 1,20K |
| 2026-09-30 | ¥472,00 | +%1,07 | ¥468,00 | ¥472,00 | ¥468,00 | 400 |
| 2026-09-29 | ¥467,00 | -%0,43 | ¥468,00 | ¥468,00 | ¥467,00 | 1,10K |
| 2026-09-28 | ¥469,00 | %0,00 | ¥469,00 | ¥469,00 | ¥468,00 | 1,50K |
| 2026-09-25 | ¥469,00 | -%1,68 | ¥474,00 | ¥474,00 | ¥468,00 | 8,50K |
| 2026-09-24 | ¥477,00 | -%0,21 | ¥478,00 | ¥478,00 | ¥474,00 | 1,30K |
| 2026-09-18 | ¥478,00 | +%2,36 | ¥473,00 | ¥479,00 | ¥473,00 | 1,40K |
| 2026-09-17 | ¥467,00 | -%0,21 | ¥467,00 | ¥474,00 | ¥467,00 | 2,20K |
| 2026-09-16 | ¥468,00 | %0,00 | ¥460,00 | ¥473,00 | ¥458,00 | 16,70K |
| 2026-09-15 | ¥468,00 | -%0,85 | ¥473,00 | ¥473,00 | ¥466,00 | 2,90K |
| 2026-09-14 | ¥472,00 | -%1,67 | ¥475,00 | ¥475,00 | ¥472,00 | 5,40K |
| 2026-09-11 | ¥480,00 | %0,00 | ¥481,00 | ¥481,00 | ¥477,00 | 3,40K |
| 2026-09-10 | ¥480,00 | +%1,05 | ¥477,00 | ¥480,00 | ¥477,00 | 400 |
| 2026-09-09 | ¥475,00 | +%0,21 | ¥474,00 | ¥475,00 | ¥474,00 | 900 |
| 2026-09-08 | ¥474,00 | -%0,84 | ¥478,00 | ¥478,00 | ¥472,00 | 700 |
| 2026-09-07 | ¥478,00 | +%0,42 | ¥476,00 | ¥478,00 | ¥469,00 | 1,60K |
| 2026-09-04 | ¥476,00 | %0,00 | ¥476,00 | ¥476,00 | ¥476,00 | 200 |
| 2026-09-03 | ¥476,00 | -%0,42 | ¥476,00 | ¥480,00 | ¥476,00 | 900 |
| 2026-09-02 | ¥478,00 | -%0,42 | ¥478,00 | ¥478,00 | ¥478,00 | 300 |
| 2026-09-01 | ¥480,00 | %0,00 | ¥476,00 | ¥480,00 | ¥476,00 | 1,80K |
| 2026-08-31 | ¥480,00 | +%1,05 | ¥475,00 | ¥480,00 | ¥475,00 | 4,10K |
| 2026-08-28 | ¥475,00 | -%3,06 | ¥482,00 | ¥482,00 | ¥473,00 | 1,70K |
| 2026-08-27 | ¥490,00 | +%3,59 | ¥475,00 | ¥495,00 | ¥475,00 | 2,50K |
| 2026-08-26 | ¥473,00 | -%1,87 | ¥480,00 | ¥480,00 | ¥468,00 | 13,10K |
| 2026-08-25 | ¥482,00 | -%0,82 | ¥490,00 | ¥490,00 | ¥482,00 | 5,70K |
| 2026-08-24 | ¥486,00 | +%1,89 | ¥480,00 | ¥486,00 | ¥480,00 | 1,80K |
| 2026-08-21 | ¥477,00 | -%0,83 | ¥488,00 | ¥491,00 | ¥475,00 | 4,10K |
| 2026-08-20 | ¥481,00 | +%1,26 | ¥475,00 | ¥481,00 | ¥475,00 | 900 |
| 2026-08-19 | ¥475,00 | -%0,84 | ¥479,00 | ¥479,00 | ¥475,00 | 400 |
| 2026-08-18 | ¥479,00 | +%0,63 | ¥478,00 | ¥479,00 | ¥478,00 | 200 |
| 2026-08-17 | ¥476,00 | +%0,21 | ¥482,00 | ¥482,00 | ¥476,00 | 1,60K |
| 2026-08-14 | ¥475,00 | -%1,25 | ¥483,00 | ¥483,00 | ¥474,00 | 8,70K |
| 2026-08-13 | ¥481,00 | +%0,84 | ¥475,00 | ¥481,00 | ¥475,00 | 500 |
| 2026-08-12 | ¥477,00 | -%0,63 | ¥487,00 | ¥488,00 | ¥467,00 | 7,30K |
| 2026-08-10 | ¥480,00 | +%2,56 | ¥469,00 | ¥494,00 | ¥467,00 | 8,40K |
| 2026-08-07 | ¥468,00 | +%0,86 | ¥465,00 | ¥468,00 | ¥465,00 | 600 |
| 2026-08-06 | ¥464,00 | +%0,65 | ¥464,00 | ¥464,00 | ¥464,00 | 200 |
| 2026-08-05 | ¥461,00 | %0,00 | ¥461,00 | ¥461,00 | ¥461,00 | 0 |
| 2026-08-04 | ¥461,00 | -%0,86 | ¥467,00 | ¥467,00 | ¥460,00 | 1,10K |
| 2026-08-03 | ¥465,00 | +%0,22 | ¥465,00 | ¥465,00 | ¥465,00 | 1,60K |
| 2026-07-31 | ¥464,00 | +%0,22 | ¥465,00 | ¥469,00 | ¥464,00 | 1,40K |
| 2026-07-30 | ¥463,00 | -%1,70 | ¥463,00 | ¥463,00 | ¥463,00 | 200 |
| 2026-07-29 | ¥471,00 | +%0,21 | ¥472,00 | ¥472,00 | ¥471,00 | 200 |
| 2026-07-28 | ¥470,00 | -%0,84 | ¥475,00 | ¥475,00 | ¥470,00 | 900 |
| 2026-07-27 | ¥474,00 | -%2,87 | ¥496,00 | ¥496,00 | ¥470,00 | 27,40K |
| 2026-07-24 | ¥488,00 | +%1,04 | ¥483,00 | ¥491,00 | ¥483,00 | 4,90K |
| 2026-07-23 | ¥483,00 | -%0,41 | ¥487,00 | ¥487,00 | ¥483,00 | 1,30K |
| 2026-07-22 | ¥485,00 | +%2,11 | ¥478,00 | ¥485,00 | ¥478,00 | 2,40K |
| 2026-07-21 | ¥475,00 | +%1,06 | ¥472,00 | ¥478,00 | ¥472,00 | 1,80K |
| 2026-07-17 | ¥470,00 | +%0,64 | ¥467,00 | ¥470,00 | ¥467,00 | 1,60K |
| 2026-07-16 | ¥467,00 | +%0,21 | ¥467,00 | ¥469,00 | ¥465,00 | 3,40K |
| 2026-07-15 | ¥466,00 | +%0,22 | ¥463,00 | ¥468,00 | ¥463,00 | 3,20K |
| 2026-07-14 | ¥465,00 | -%5,30 | ¥467,00 | ¥476,00 | ¥464,00 | 54,30K |
| 2026-07-13 | ¥491,00 | +%0,41 | ¥489,00 | ¥496,00 | ¥489,00 | 5,70K |
| 2026-07-10 | ¥489,00 | +%0,20 | ¥493,00 | ¥493,00 | ¥487,00 | 10,70K |
| 2026-07-09 | ¥488,00 | %0,00 | ¥493,00 | ¥493,00 | ¥488,00 | 500 |
| 2026-07-08 | ¥488,00 | -%0,61 | ¥491,00 | ¥491,00 | ¥486,00 | 6,30K |
| 2026-07-07 | ¥491,00 | +%3,15 | ¥480,00 | ¥491,00 | ¥480,00 | 12,10K |
| 2026-07-06 | ¥476,00 | -%0,21 | ¥471,00 | ¥477,00 | ¥471,00 | 2,20K |
| 2026-07-03 | ¥477,00 | +%1,06 | ¥478,00 | ¥478,00 | ¥468,00 | 6,70K |
| 2026-07-02 | ¥472,00 | -%1,87 | ¥473,00 | ¥473,00 | ¥472,00 | 600 |
| 2026-07-01 | ¥481,00 | +%3,00 | ¥468,00 | ¥481,00 | ¥465,00 | 2,70K |
| 2026-06-30 | ¥467,00 | +%2,64 | ¥456,00 | ¥467,00 | ¥456,00 | 1,20K |
| 2026-06-29 | ¥455,00 | %0,00 | ¥455,00 | ¥455,00 | ¥455,00 | 900 |
| 2026-06-26 | ¥455,00 | -%0,66 | ¥455,00 | ¥455,00 | ¥455,00 | 300 |
| 2026-06-25 | ¥458,00 | -%1,93 | ¥459,00 | ¥459,00 | ¥458,00 | 7,00K |
| 2026-06-24 | ¥467,00 | +%1,52 | ¥460,00 | ¥467,00 | ¥460,00 | 600 |
| 2026-06-23 | ¥460,00 | %0,00 | ¥460,00 | ¥463,00 | ¥459,00 | 5,40K |
| 2026-06-22 | ¥460,00 | +%0,66 | ¥458,00 | ¥460,00 | ¥454,00 | 2,60K |
| 2026-06-19 | ¥457,00 | +%0,22 | ¥456,00 | ¥457,00 | ¥455,00 | 500 |
| 2026-06-18 | ¥456,00 | +%0,66 | ¥454,00 | ¥456,00 | ¥454,00 | 400 |
| 2026-06-17 | ¥453,00 | %0,00 | ¥453,00 | ¥453,00 | ¥453,00 | 9,80K |
| 2026-06-16 | ¥453,00 | -%0,22 | ¥453,00 | ¥454,00 | ¥453,00 | 500 |
| 2026-06-15 | ¥454,00 | -%0,87 | ¥450,00 | ¥454,00 | ¥450,00 | 7,40K |
| 2026-06-12 | ¥458,00 | +%1,55 | ¥451,00 | ¥458,00 | ¥451,00 | 3,40K |
| 2026-06-11 | ¥451,00 | -%0,88 | ¥452,00 | ¥452,00 | ¥449,00 | 1,10K |
| 2026-06-10 | ¥455,00 | +%2,02 | ¥448,00 | ¥455,00 | ¥448,00 | 1,60K |
| 2026-06-09 | ¥446,00 | %0,00 | ¥446,00 | ¥446,00 | ¥446,00 | 2,20K |
| 2026-06-08 | ¥446,00 | %0,00 | ¥459,00 | ¥459,00 | ¥445,00 | 21,30K |
| 2026-06-05 | ¥446,00 | %0,00 | ¥446,00 | ¥446,00 | ¥446,00 | 0 |
| 2026-06-04 | ¥446,00 | %0,00 | ¥446,00 | ¥446,00 | ¥446,00 | 0 |
| 2026-06-03 | ¥446,00 | +%0,22 | ¥449,00 | ¥449,00 | ¥446,00 | 600 |
| 2026-06-02 | ¥445,00 | -%0,45 | ¥445,00 | ¥445,00 | ¥442,00 | 1,70K |
| 2026-06-01 | ¥447,00 | -%0,89 | ¥456,00 | ¥456,00 | ¥446,00 | 2,50K |
| 2026-05-29 | ¥451,00 | +%1,35 | ¥448,00 | ¥451,00 | ¥448,00 | 600 |
| 2026-05-28 | ¥445,00 | -%0,89 | ¥445,00 | ¥445,00 | ¥445,00 | 3,60K |
| 2026-05-27 | ¥449,00 | +%0,22 | ¥445,00 | ¥449,00 | ¥445,00 | 2,20K |
| 2026-05-26 | ¥448,00 | -%0,22 | ¥446,00 | ¥448,00 | ¥445,00 | 3,50K |
| 2026-05-25 | ¥449,00 | %0,00 | ¥457,00 | ¥457,00 | ¥449,00 | 6,40K |
| 2026-05-22 | ¥449,00 | %0,00 | ¥447,00 | ¥449,00 | ¥447,00 | 1,00K |