Tiemco Ltd. 7501
TSE · Japonya · Dayanıksız Tüketim Malları
¥1.464,00+4,00 (+%0,27)
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 | ¥1.460,00 | +%4,21 | ¥1.431,00 | ¥1.460,00 | ¥1.430,00 | 1,00K |
| 2026-09-30 | ¥1.401,00 | -%0,64 | ¥1.410,00 | ¥1.410,00 | ¥1.401,00 | 400 |
| 2026-09-29 | ¥1.410,00 | -%2,29 | ¥1.413,00 | ¥1.413,00 | ¥1.410,00 | 200 |
| 2026-09-28 | ¥1.443,00 | +%1,62 | ¥1.414,00 | ¥1.443,00 | ¥1.414,00 | 300 |
| 2026-09-25 | ¥1.420,00 | %0,00 | ¥1.420,00 | ¥1.420,00 | ¥1.420,00 | 0 |
| 2026-09-24 | ¥1.420,00 | -%0,35 | ¥1.415,00 | ¥1.420,00 | ¥1.415,00 | 200 |
| 2026-09-18 | ¥1.425,00 | %0,00 | ¥1.425,00 | ¥1.425,00 | ¥1.425,00 | 0 |
| 2026-09-17 | ¥1.425,00 | +%1,06 | ¥1.403,00 | ¥1.425,00 | ¥1.403,00 | 300 |
| 2026-09-16 | ¥1.410,00 | -%2,76 | ¥1.420,00 | ¥1.449,00 | ¥1.410,00 | 400 |
| 2026-09-15 | ¥1.450,00 | +%0,90 | ¥1.416,00 | ¥1.451,00 | ¥1.402,00 | 900 |
| 2026-09-14 | ¥1.437,00 | -%2,04 | ¥1.437,00 | ¥1.437,00 | ¥1.437,00 | 100 |
| 2026-09-11 | ¥1.467,00 | +%1,17 | ¥1.437,00 | ¥1.467,00 | ¥1.437,00 | 300 |
| 2026-09-10 | ¥1.450,00 | %0,00 | ¥1.450,00 | ¥1.450,00 | ¥1.450,00 | 0 |
| 2026-09-09 | ¥1.450,00 | %0,00 | ¥1.450,00 | ¥1.450,00 | ¥1.450,00 | 0 |
| 2026-09-08 | ¥1.450,00 | %0,00 | ¥1.450,00 | ¥1.450,00 | ¥1.450,00 | 0 |
| 2026-09-07 | ¥1.450,00 | -%0,34 | ¥1.450,00 | ¥1.450,00 | ¥1.450,00 | 100 |
| 2026-09-04 | ¥1.455,00 | -%0,34 | ¥1.430,00 | ¥1.455,00 | ¥1.430,00 | 300 |
| 2026-09-03 | ¥1.460,00 | -%2,01 | ¥1.460,00 | ¥1.460,00 | ¥1.460,00 | 100 |
| 2026-09-02 | ¥1.490,00 | -%0,13 | ¥1.499,00 | ¥1.499,00 | ¥1.471,00 | 300 |
| 2026-09-01 | ¥1.492,00 | +%2,61 | ¥1.484,00 | ¥1.500,00 | ¥1.484,00 | 500 |
| 2026-08-31 | ¥1.454,00 | %0,00 | ¥1.454,00 | ¥1.454,00 | ¥1.454,00 | 0 |
| 2026-08-28 | ¥1.454,00 | -%0,07 | ¥1.454,00 | ¥1.484,00 | ¥1.454,00 | 400 |
| 2026-08-27 | ¥1.455,00 | -%0,48 | ¥1.485,00 | ¥1.485,00 | ¥1.455,00 | 300 |
| 2026-08-26 | ¥1.462,00 | +%0,07 | ¥1.491,00 | ¥1.491,00 | ¥1.462,00 | 300 |
| 2026-08-25 | ¥1.461,00 | +%0,76 | ¥1.461,00 | ¥1.461,00 | ¥1.461,00 | 200 |
| 2026-08-24 | ¥1.450,00 | %0,00 | ¥1.450,00 | ¥1.450,00 | ¥1.450,00 | 0 |
| 2026-08-21 | ¥1.450,00 | -%1,36 | ¥1.450,00 | ¥1.451,00 | ¥1.450,00 | 900 |
| 2026-08-20 | ¥1.470,00 | -%1,41 | ¥1.470,00 | ¥1.470,00 | ¥1.470,00 | 100 |
| 2026-08-19 | ¥1.491,00 | %0,00 | ¥1.491,00 | ¥1.491,00 | ¥1.491,00 | 0 |
| 2026-08-18 | ¥1.491,00 | %0,00 | ¥1.496,00 | ¥1.496,00 | ¥1.491,00 | 200 |
| 2026-08-17 | ¥1.491,00 | +%2,05 | ¥1.461,00 | ¥1.491,00 | ¥1.461,00 | 200 |
| 2026-08-14 | ¥1.461,00 | -%2,60 | ¥1.463,00 | ¥1.463,00 | ¥1.461,00 | 900 |
| 2026-08-13 | ¥1.500,00 | -%0,07 | ¥1.500,00 | ¥1.500,00 | ¥1.500,00 | 200 |
| 2026-08-12 | ¥1.501,00 | -%1,12 | ¥1.501,00 | ¥1.501,00 | ¥1.501,00 | 100 |
| 2026-08-10 | ¥1.518,00 | +%2,02 | ¥1.518,00 | ¥1.518,00 | ¥1.518,00 | 200 |
| 2026-08-07 | ¥1.488,00 | -%4,00 | ¥1.618,00 | ¥1.740,00 | ¥1.481,00 | 17,50K |
| 2026-08-06 | ¥1.550,00 | +%7,71 | ¥1.439,00 | ¥1.550,00 | ¥1.439,00 | 2,50K |
| 2026-08-05 | ¥1.439,00 | -%4,07 | ¥1.430,00 | ¥1.510,00 | ¥1.430,00 | 5,40K |
| 2026-08-04 | ¥1.500,00 | +%0,07 | ¥1.499,00 | ¥1.500,00 | ¥1.499,00 | 500 |
| 2026-08-03 | ¥1.499,00 | +%0,27 | ¥1.454,00 | ¥1.499,00 | ¥1.453,00 | 500 |
| 2026-07-31 | ¥1.495,00 | +%2,96 | ¥1.452,00 | ¥1.495,00 | ¥1.452,00 | 300 |
| 2026-07-30 | ¥1.452,00 | %0,00 | ¥1.452,00 | ¥1.452,00 | ¥1.452,00 | 0 |
| 2026-07-29 | ¥1.452,00 | -%0,62 | ¥1.452,00 | ¥1.452,00 | ¥1.452,00 | 100 |
| 2026-07-28 | ¥1.461,00 | %0,00 | ¥1.461,00 | ¥1.461,00 | ¥1.461,00 | 100 |
| 2026-07-27 | ¥1.461,00 | -%2,66 | ¥1.461,00 | ¥1.461,00 | ¥1.461,00 | 100 |
| 2026-07-24 | ¥1.501,00 | %0,00 | ¥1.501,00 | ¥1.501,00 | ¥1.501,00 | 0 |
| 2026-07-23 | ¥1.501,00 | +%3,30 | ¥1.464,00 | ¥1.501,00 | ¥1.464,00 | 700 |
| 2026-07-22 | ¥1.453,00 | -%8,44 | ¥1.547,00 | ¥1.547,00 | ¥1.453,00 | 500 |
| 2026-07-21 | ¥1.587,00 | -%1,49 | ¥1.611,00 | ¥1.611,00 | ¥1.534,00 | 3,00K |
| 2026-07-17 | ¥1.611,00 | +%14,26 | ¥1.380,00 | ¥1.708,00 | ¥1.380,00 | 8,00K |
| 2026-07-16 | ¥1.410,00 | %0,00 | ¥1.410,00 | ¥1.410,00 | ¥1.410,00 | 200 |
| 2026-07-15 | ¥1.410,00 | %0,00 | ¥1.410,00 | ¥1.410,00 | ¥1.410,00 | 100 |
| 2026-07-14 | ¥1.410,00 | +%2,69 | ¥1.433,00 | ¥1.470,00 | ¥1.410,00 | 600 |
| 2026-07-13 | ¥1.373,00 | -%8,53 | ¥1.431,00 | ¥1.480,00 | ¥1.311,00 | 7,20K |
| 2026-07-10 | ¥1.501,00 | +%2,81 | ¥1.539,00 | ¥1.591,00 | ¥1.501,00 | 1,60K |
| 2026-07-09 | ¥1.460,00 | +%0,69 | ¥1.450,00 | ¥1.460,00 | ¥1.450,00 | 200 |
| 2026-07-08 | ¥1.450,00 | %0,00 | ¥1.440,00 | ¥1.461,00 | ¥1.410,00 | 1,70K |
| 2026-07-07 | ¥1.450,00 | -%6,09 | ¥1.464,00 | ¥1.464,00 | ¥1.450,00 | 2,10K |
| 2026-07-06 | ¥1.544,00 | -%0,39 | ¥1.510,00 | ¥1.544,00 | ¥1.500,00 | 900 |
| 2026-07-03 | ¥1.550,00 | -%2,52 | ¥1.590,00 | ¥1.590,00 | ¥1.550,00 | 800 |
| 2026-07-02 | ¥1.590,00 | +%2,91 | ¥1.585,00 | ¥1.590,00 | ¥1.585,00 | 300 |
| 2026-07-01 | ¥1.545,00 | +%2,39 | ¥1.545,00 | ¥1.545,00 | ¥1.545,00 | 100 |
| 2026-06-30 | ¥1.509,00 | %0,00 | ¥1.509,00 | ¥1.509,00 | ¥1.509,00 | 0 |
| 2026-06-29 | ¥1.509,00 | %0,00 | ¥1.509,00 | ¥1.509,00 | ¥1.509,00 | 0 |
| 2026-06-26 | ¥1.509,00 | +%0,60 | ¥1.509,00 | ¥1.509,00 | ¥1.509,00 | 100 |
| 2026-06-25 | ¥1.500,00 | %0,00 | ¥1.540,00 | ¥1.540,00 | ¥1.500,00 | 300 |
| 2026-06-24 | ¥1.500,00 | -%0,66 | ¥1.510,00 | ¥1.515,00 | ¥1.500,00 | 600 |
| 2026-06-23 | ¥1.510,00 | -%5,03 | ¥1.550,00 | ¥1.550,00 | ¥1.510,00 | 300 |
| 2026-06-22 | ¥1.590,00 | -%0,31 | ¥1.590,00 | ¥1.590,00 | ¥1.590,00 | 100 |
| 2026-06-19 | ¥1.595,00 | -%7,00 | ¥1.595,00 | ¥1.595,00 | ¥1.595,00 | 200 |
| 2026-06-18 | ¥1.715,00 | +%3,56 | ¥1.616,00 | ¥1.715,00 | ¥1.551,00 | 1,40K |
| 2026-06-17 | ¥1.656,00 | -%4,55 | ¥1.655,00 | ¥1.670,00 | ¥1.651,00 | 1,70K |
| 2026-06-16 | ¥1.735,00 | +%0,70 | ¥1.763,00 | ¥1.763,00 | ¥1.724,00 | 800 |
| 2026-06-15 | ¥1.723,00 | %0,00 | ¥1.723,00 | ¥1.723,00 | ¥1.723,00 | 0 |
| 2026-06-12 | ¥1.723,00 | -%3,69 | ¥1.788,00 | ¥1.800,00 | ¥1.720,00 | 5,00K |
| 2026-06-11 | ¥1.789,00 | +%3,11 | ¥1.735,00 | ¥1.791,00 | ¥1.734,00 | 5,70K |
| 2026-06-10 | ¥1.735,00 | -%2,47 | ¥1.739,00 | ¥1.739,00 | ¥1.735,00 | 200 |
| 2026-06-09 | ¥1.779,00 | +%0,23 | ¥1.780,00 | ¥1.780,00 | ¥1.734,00 | 3,00K |
| 2026-06-08 | ¥1.775,00 | +%1,78 | ¥1.775,00 | ¥1.775,00 | ¥1.775,00 | 200 |
| 2026-06-05 | ¥1.744,00 | -%1,47 | ¥1.788,00 | ¥1.788,00 | ¥1.744,00 | 1,10K |
| 2026-06-04 | ¥1.770,00 | +%0,74 | ¥1.757,00 | ¥1.770,00 | ¥1.750,00 | 400 |
| 2026-06-03 | ¥1.757,00 | +%1,33 | ¥1.734,00 | ¥1.800,00 | ¥1.734,00 | 1,30K |
| 2026-06-02 | ¥1.734,00 | +%2,24 | ¥1.696,00 | ¥1.734,00 | ¥1.656,00 | 1,30K |
| 2026-06-01 | ¥1.696,00 | -%7,32 | ¥1.799,00 | ¥1.799,00 | ¥1.650,00 | 6,10K |
| 2026-05-29 | ¥1.830,00 | +%11,59 | ¥1.600,00 | ¥1.830,00 | ¥1.600,00 | 23,40K |
| 2026-05-28 | ¥1.640,00 | +%22,39 | ¥1.370,00 | ¥1.640,00 | ¥1.312,00 | 40,10K |
| 2026-05-27 | ¥1.340,00 | -%4,96 | ¥1.414,00 | ¥1.415,00 | ¥1.201,00 | 17,60K |
| 2026-05-26 | ¥1.410,00 | -%20,79 | ¥1.765,00 | ¥1.765,00 | ¥1.401,00 | 26,40K |
| 2026-05-25 | ¥1.780,00 | -%3,10 | ¥1.820,00 | ¥1.820,00 | ¥1.780,00 | 3,70K |
| 2026-05-22 | ¥1.837,00 | -%0,97 | ¥1.855,00 | ¥1.855,00 | ¥1.837,00 | 2,50K |