Nissin Shoji Co., Ltd. 7490
TSE · Japonya · Enerji Mineralleri
¥2.191,00-1,00 (-%0,05)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.191,00 | -%0,05 | ¥2.191,00 | ¥2.191,00 | ¥2.191,00 | 400 |
| 2026-09-30 | ¥2.192,00 | +%0,09 | ¥2.191,00 | ¥2.192,00 | ¥2.190,00 | 10,00K |
| 2026-09-29 | ¥2.190,00 | +%0,05 | ¥2.190,00 | ¥2.190,00 | ¥2.190,00 | 1,00K |
| 2026-09-28 | ¥2.189,00 | -%0,05 | ¥2.189,00 | ¥2.190,00 | ¥2.189,00 |
| 3,20K |
| 2026-09-25 | ¥2.190,00 | %0,00 | ¥2.189,00 | ¥2.190,00 | ¥2.189,00 | 1,10K |
| 2026-09-24 | ¥2.190,00 | %0,00 | ¥2.188,00 | ¥2.190,00 | ¥2.188,00 | 4,30K |
| 2026-09-18 | ¥2.190,00 | +%0,14 | ¥2.188,00 | ¥2.190,00 | ¥2.188,00 | 1,60K |
| 2026-09-17 | ¥2.187,00 | +%0,05 | ¥2.186,00 | ¥2.187,00 | ¥2.186,00 | 500 |
| 2026-09-16 | ¥2.186,00 | %0,00 | ¥2.186,00 | ¥2.187,00 | ¥2.186,00 | 1,70K |
| 2026-09-15 | ¥2.186,00 | +%0,05 | ¥2.185,00 | ¥2.187,00 | ¥2.185,00 | 2,80K |
| 2026-09-14 | ¥2.185,00 | %0,00 | ¥2.185,00 | ¥2.187,00 | ¥2.185,00 | 2,40K |
| 2026-09-11 | ¥2.185,00 | -%0,09 | ¥2.185,00 | ¥2.187,00 | ¥2.185,00 | 6,10K |
| 2026-09-10 | ¥2.187,00 | -%0,05 | ¥2.187,00 | ¥2.187,00 | ¥2.186,00 | 5,10K |
| 2026-09-09 | ¥2.188,00 | +%0,05 | ¥2.187,00 | ¥2.188,00 | ¥2.187,00 | 6,30K |
| 2026-09-08 | ¥2.187,00 | +%0,05 | ¥2.186,00 | ¥2.187,00 | ¥2.186,00 | 400 |
| 2026-09-07 | ¥2.186,00 | -%0,09 | ¥2.188,00 | ¥2.188,00 | ¥2.186,00 | 1,20K |
| 2026-09-04 | ¥2.188,00 | %0,00 | ¥2.188,00 | ¥2.188,00 | ¥2.186,00 | 4,50K |
| 2026-09-03 | ¥2.188,00 | -%0,09 | ¥2.188,00 | ¥2.190,00 | ¥2.186,00 | 11,00K |
| 2026-09-02 | ¥2.190,00 | +%0,05 | ¥2.189,00 | ¥2.190,00 | ¥2.189,00 | 5,70K |
| 2026-09-01 | ¥2.189,00 | %0,00 | ¥2.189,00 | ¥2.189,00 | ¥2.189,00 | 3,80K |
| 2026-08-31 | ¥2.189,00 | -%0,05 | ¥2.190,00 | ¥2.190,00 | ¥2.189,00 | 1,70K |
| 2026-08-28 | ¥2.190,00 | %0,00 | ¥2.189,00 | ¥2.190,00 | ¥2.189,00 | 900 |
| 2026-08-27 | ¥2.190,00 | -%0,05 | ¥2.190,00 | ¥2.190,00 | ¥2.190,00 | 400 |
| 2026-08-26 | ¥2.191,00 | +%0,05 | ¥2.189,00 | ¥2.191,00 | ¥2.189,00 | 5,00K |
| 2026-08-25 | ¥2.190,00 | -%0,05 | ¥2.188,00 | ¥2.190,00 | ¥2.188,00 | 800 |
| 2026-08-24 | ¥2.191,00 | +%0,09 | ¥2.186,00 | ¥2.191,00 | ¥2.186,00 | 10,40K |
| 2026-08-21 | ¥2.189,00 | +%0,18 | ¥2.186,00 | ¥2.189,00 | ¥2.185,00 | 2,80K |
| 2026-08-20 | ¥2.185,00 | %0,00 | ¥2.187,00 | ¥2.188,00 | ¥2.185,00 | 600 |
| 2026-08-19 | ¥2.185,00 | -%0,05 | ¥2.185,00 | ¥2.185,00 | ¥2.185,00 | 200 |
| 2026-08-18 | ¥2.186,00 | %0,00 | ¥2.186,00 | ¥2.186,00 | ¥2.186,00 | 100 |
| 2026-08-17 | ¥2.186,00 | -%0,09 | ¥2.185,00 | ¥2.188,00 | ¥2.185,00 | 2,00K |
| 2026-08-14 | ¥2.188,00 | %0,00 | ¥2.188,00 | ¥2.188,00 | ¥2.188,00 | 0 |
| 2026-08-13 | ¥2.188,00 | +%0,14 | ¥2.185,00 | ¥2.188,00 | ¥2.185,00 | 1,00K |
| 2026-08-12 | ¥2.185,00 | %0,00 | ¥2.185,00 | ¥2.185,00 | ¥2.185,00 | 0 |
| 2026-08-10 | ¥2.185,00 | -%0,23 | ¥2.189,00 | ¥2.189,00 | ¥2.185,00 | 700 |
| 2026-08-07 | ¥2.190,00 | %0,00 | ¥2.189,00 | ¥2.190,00 | ¥2.189,00 | 2,70K |
| 2026-08-06 | ¥2.190,00 | +%0,05 | ¥2.189,00 | ¥2.190,00 | ¥2.189,00 | 700 |
| 2026-08-05 | ¥2.189,00 | -%0,05 | ¥2.189,00 | ¥2.190,00 | ¥2.189,00 | 9,30K |
| 2026-08-04 | ¥2.190,00 | %0,00 | ¥2.189,00 | ¥2.190,00 | ¥2.189,00 | 1,50K |
| 2026-08-03 | ¥2.190,00 | +%0,05 | ¥2.189,00 | ¥2.190,00 | ¥2.189,00 | 1,90K |
| 2026-07-31 | ¥2.189,00 | %0,00 | ¥2.189,00 | ¥2.189,00 | ¥2.189,00 | 100 |
| 2026-07-30 | ¥2.189,00 | -%0,09 | ¥2.189,00 | ¥2.190,00 | ¥2.189,00 | 500 |
| 2026-07-29 | ¥2.191,00 | %0,00 | ¥2.191,00 | ¥2.191,00 | ¥2.191,00 | 0 |
| 2026-07-28 | ¥2.191,00 | +%0,05 | ¥2.189,00 | ¥2.191,00 | ¥2.189,00 | 1,80K |
| 2026-07-27 | ¥2.190,00 | +%0,09 | ¥2.188,00 | ¥2.190,00 | ¥2.188,00 | 2,10K |
| 2026-07-24 | ¥2.188,00 | -%0,05 | ¥2.188,00 | ¥2.189,00 | ¥2.188,00 | 800 |
| 2026-07-23 | ¥2.189,00 | %0,00 | ¥2.189,00 | ¥2.189,00 | ¥2.189,00 | 0 |
| 2026-07-22 | ¥2.189,00 | +%0,05 | ¥2.188,00 | ¥2.189,00 | ¥2.188,00 | 3,10K |
| 2026-07-21 | ¥2.188,00 | -%0,05 | ¥2.188,00 | ¥2.190,00 | ¥2.188,00 | 1,00K |
| 2026-07-17 | ¥2.189,00 | %0,00 | ¥2.188,00 | ¥2.189,00 | ¥2.188,00 | 1,50K |
| 2026-07-16 | ¥2.189,00 | +%0,05 | ¥2.188,00 | ¥2.189,00 | ¥2.188,00 | 1,00K |
| 2026-07-15 | ¥2.188,00 | %0,00 | ¥2.188,00 | ¥2.188,00 | ¥2.188,00 | 0 |
| 2026-07-14 | ¥2.188,00 | %0,00 | ¥2.188,00 | ¥2.188,00 | ¥2.188,00 | 0 |
| 2026-07-13 | ¥2.188,00 | %0,00 | ¥2.188,00 | ¥2.190,00 | ¥2.188,00 | 10,60K |
| 2026-07-10 | ¥2.188,00 | %0,00 | ¥2.187,00 | ¥2.189,00 | ¥2.187,00 | 1,10K |
| 2026-07-09 | ¥2.188,00 | -%0,05 | ¥2.187,00 | ¥2.188,00 | ¥2.187,00 | 200 |
| 2026-07-08 | ¥2.189,00 | %0,00 | ¥2.189,00 | ¥2.189,00 | ¥2.189,00 | 300 |
| 2026-07-07 | ¥2.189,00 | +%0,09 | ¥2.186,00 | ¥2.189,00 | ¥2.186,00 | 1,80K |
| 2026-07-06 | ¥2.187,00 | %0,00 | ¥2.186,00 | ¥2.189,00 | ¥2.186,00 | 1,50K |
| 2026-07-03 | ¥2.187,00 | +%0,09 | ¥2.186,00 | ¥2.187,00 | ¥2.186,00 | 11,10K |
| 2026-07-02 | ¥2.185,00 | %0,00 | ¥2.184,00 | ¥2.186,00 | ¥2.184,00 | 3,10K |
| 2026-07-01 | ¥2.185,00 | +%0,05 | ¥2.184,00 | ¥2.186,00 | ¥2.184,00 | 2,00K |
| 2026-06-30 | ¥2.184,00 | %0,00 | ¥2.184,00 | ¥2.187,00 | ¥2.184,00 | 3,70K |
| 2026-06-29 | ¥2.184,00 | %0,00 | ¥2.184,00 | ¥2.187,00 | ¥2.184,00 | 5,70K |
| 2026-06-26 | ¥2.184,00 | %0,00 | ¥2.184,00 | ¥2.186,00 | ¥2.183,00 | 3,90K |
| 2026-06-25 | ¥2.184,00 | -%0,09 | ¥2.185,00 | ¥2.188,00 | ¥2.184,00 | 11,00K |
| 2026-06-24 | ¥2.186,00 | -%0,18 | ¥2.190,00 | ¥2.190,00 | ¥2.184,00 | 6,10K |
| 2026-06-23 | ¥2.190,00 | -%0,05 | ¥2.190,00 | ¥2.194,00 | ¥2.190,00 | 10,70K |
| 2026-06-22 | ¥2.191,00 | %0,00 | ¥2.191,00 | ¥2.197,00 | ¥2.190,00 | 17,90K |
| 2026-06-19 | ¥2.191,00 | -%0,68 | ¥2.205,00 | ¥2.205,00 | ¥2.191,00 | 6,00K |
| 2026-06-18 | ¥2.206,00 | -%0,09 | ¥2.206,00 | ¥2.208,00 | ¥2.206,00 | 12,60K |
| 2026-06-17 | ¥2.208,00 | +%0,09 | ¥2.206,00 | ¥2.208,00 | ¥2.206,00 | 15,20K |
| 2026-06-16 | ¥2.206,00 | %0,00 | ¥2.206,00 | ¥2.206,00 | ¥2.206,00 | 9,40K |
| 2026-06-15 | ¥2.206,00 | %0,00 | ¥2.206,00 | ¥2.207,00 | ¥2.206,00 | 72,60K |
| 2026-06-12 | ¥2.206,00 | +%0,05 | ¥2.206,00 | ¥2.207,00 | ¥2.205,00 | 25,50K |
| 2026-06-11 | ¥2.205,00 | %0,00 | ¥2.205,00 | ¥2.206,00 | ¥2.205,00 | 29,60K |
| 2026-06-10 | ¥2.205,00 | %0,00 | ¥2.206,00 | ¥2.206,00 | ¥2.205,00 | 22,80K |
| 2026-06-09 | ¥2.205,00 | %0,00 | ¥2.206,00 | ¥2.206,00 | ¥2.205,00 | 15,80K |
| 2026-06-08 | ¥2.205,00 | %0,00 | ¥2.206,00 | ¥2.206,00 | ¥2.205,00 | 21,50K |
| 2026-06-05 | ¥2.205,00 | %0,00 | ¥2.205,00 | ¥2.205,00 | ¥2.205,00 | 5,00K |
| 2026-06-04 | ¥2.205,00 | %0,00 | ¥2.205,00 | ¥2.206,00 | ¥2.205,00 | 6,00K |
| 2026-06-03 | ¥2.205,00 | -%0,05 | ¥2.205,00 | ¥2.207,00 | ¥2.205,00 | 45,50K |
| 2026-06-02 | ¥2.206,00 | +%0,05 | ¥2.205,00 | ¥2.206,00 | ¥2.205,00 | 59,50K |
| 2026-06-01 | ¥2.205,00 | %0,00 | ¥2.205,00 | ¥2.206,00 | ¥2.205,00 | 38,90K |
| 2026-05-29 | ¥2.205,00 | %0,00 | ¥2.205,00 | ¥2.206,00 | ¥2.205,00 | 12,00K |
| 2026-05-28 | ¥2.205,00 | -%0,05 | ¥2.206,00 | ¥2.206,00 | ¥2.205,00 | 92,30K |
| 2026-05-27 | ¥2.206,00 | +%0,05 | ¥2.205,00 | ¥2.206,00 | ¥2.205,00 | 37,00K |
| 2026-05-26 | ¥2.205,00 | %0,00 | ¥2.205,00 | ¥2.206,00 | ¥2.205,00 | 53,40K |
| 2026-05-25 | ¥2.205,00 | %0,00 | ¥2.205,00 | ¥2.206,00 | ¥2.205,00 | 58,30K |
| 2026-05-22 | ¥2.205,00 | %0,00 | ¥2.204,00 | ¥2.206,00 | ¥2.204,00 | 71,40K |