Takasho Co., Ltd. 7590
TSE · Japonya · Enerji Dışı Mineraller
¥399,00-1,00 (-%0,25)
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 | ¥400,00 | -%0,50 | ¥402,00 | ¥411,00 | ¥397,00 | 142,80K |
| 2026-09-30 | ¥402,00 | -%1,71 | ¥416,00 | ¥419,00 | ¥402,00 | 243,90K |
| 2026-09-29 | ¥409,00 | -%9,31 | ¥427,00 | ¥434,00 | ¥409,00 | 789,20K |
| 2026-09-28 | ¥451,00 | +%13,60 | ¥396,00 | ¥477,00 | ¥396,00 | 3,19M |
| 2026-09-25 | ¥397,00 | +%0,76 | ¥396,00 | ¥399,00 | ¥396,00 | 29,00K |
| 2026-09-24 | ¥394,00 | %0,00 | ¥394,00 | ¥399,00 | ¥394,00 | 24,90K |
| 2026-09-18 | ¥394,00 | -%1,01 | ¥396,00 | ¥397,00 | ¥394,00 | 24,60K |
| 2026-09-17 | ¥398,00 | +%1,02 | ¥392,00 | ¥399,00 | ¥392,00 | 18,40K |
| 2026-09-16 | ¥394,00 | -%1,01 | ¥395,00 | ¥397,00 | ¥393,00 | 11,80K |
| 2026-09-15 | ¥398,00 | +%1,79 | ¥396,00 | ¥398,00 | ¥392,00 | 22,90K |
| 2026-09-14 | ¥391,00 | %0,00 | ¥391,00 | ¥394,00 | ¥391,00 | 17,90K |
| 2026-09-11 | ¥391,00 | -%0,26 | ¥391,00 | ¥396,00 | ¥391,00 | 24,30K |
| 2026-09-10 | ¥392,00 | -%0,25 | ¥397,00 | ¥397,00 | ¥392,00 | 23,30K |
| 2026-09-09 | ¥393,00 | -%0,51 | ¥395,00 | ¥395,00 | ¥393,00 | 21,00K |
| 2026-09-08 | ¥395,00 | -%0,50 | ¥396,00 | ¥397,00 | ¥395,00 | 19,50K |
| 2026-09-07 | ¥397,00 | -%0,25 | ¥398,00 | ¥400,00 | ¥396,00 | 15,50K |
| 2026-09-04 | ¥398,00 | +%0,51 | ¥396,00 | ¥401,00 | ¥395,00 | 34,40K |
| 2026-09-03 | ¥396,00 | -%0,50 | ¥398,00 | ¥399,00 | ¥396,00 | 34,80K |
| 2026-09-02 | ¥398,00 | -%0,50 | ¥399,00 | ¥400,00 | ¥398,00 | 36,10K |
| 2026-09-01 | ¥400,00 | -%0,25 | ¥401,00 | ¥402,00 | ¥400,00 | 31,20K |
| 2026-08-31 | ¥401,00 | -%0,25 | ¥401,00 | ¥404,00 | ¥401,00 | 26,00K |
| 2026-08-28 | ¥402,00 | -%1,47 | ¥405,00 | ¥408,00 | ¥402,00 | 48,60K |
| 2026-08-27 | ¥408,00 | -%0,24 | ¥409,00 | ¥412,00 | ¥405,00 | 75,80K |
| 2026-08-26 | ¥409,00 | +%0,25 | ¥416,00 | ¥420,00 | ¥405,00 | 157,20K |
| 2026-08-25 | ¥408,00 | +%1,49 | ¥404,00 | ¥408,00 | ¥399,00 | 130,50K |
| 2026-08-24 | ¥402,00 | -%0,25 | ¥404,00 | ¥406,00 | ¥401,00 | 31,00K |
| 2026-08-21 | ¥403,00 | +%0,50 | ¥402,00 | ¥404,00 | ¥400,00 | 30,60K |
| 2026-08-20 | ¥401,00 | +%0,25 | ¥401,00 | ¥402,00 | ¥399,00 | 10,00K |
| 2026-08-19 | ¥400,00 | -%0,50 | ¥399,00 | ¥400,00 | ¥396,00 | 25,70K |
| 2026-08-18 | ¥402,00 | %0,00 | ¥402,00 | ¥402,00 | ¥399,00 | 24,00K |
| 2026-08-17 | ¥402,00 | +%0,25 | ¥399,00 | ¥402,00 | ¥398,00 | 21,30K |
| 2026-08-14 | ¥401,00 | +%0,50 | ¥396,00 | ¥401,00 | ¥396,00 | 36,20K |
| 2026-08-13 | ¥399,00 | +%0,25 | ¥398,00 | ¥399,00 | ¥396,00 | 22,20K |
| 2026-08-12 | ¥398,00 | +%0,51 | ¥395,00 | ¥398,00 | ¥394,00 | 23,00K |
| 2026-08-10 | ¥396,00 | +%0,76 | ¥393,00 | ¥397,00 | ¥393,00 | 16,70K |
| 2026-08-07 | ¥393,00 | -%0,25 | ¥392,00 | ¥395,00 | ¥392,00 | 23,50K |
| 2026-08-06 | ¥394,00 | +%0,51 | ¥394,00 | ¥395,00 | ¥391,00 | 26,90K |
| 2026-08-05 | ¥392,00 | +%0,51 | ¥393,00 | ¥393,00 | ¥391,00 | 12,80K |
| 2026-08-04 | ¥390,00 | %0,00 | ¥391,00 | ¥392,00 | ¥390,00 | 18,80K |
| 2026-08-03 | ¥390,00 | -%0,26 | ¥393,00 | ¥393,00 | ¥390,00 | 23,80K |
| 2026-07-31 | ¥391,00 | -%0,26 | ¥391,00 | ¥393,00 | ¥391,00 | 14,00K |
| 2026-07-30 | ¥392,00 | -%0,25 | ¥392,00 | ¥393,00 | ¥390,00 | 56,60K |
| 2026-07-29 | ¥393,00 | +%0,26 | ¥390,00 | ¥393,00 | ¥389,00 | 44,50K |
| 2026-07-28 | ¥392,00 | -%0,25 | ¥394,00 | ¥394,00 | ¥390,00 | 16,10K |
| 2026-07-27 | ¥393,00 | +%1,29 | ¥388,00 | ¥394,00 | ¥388,00 | 30,50K |
| 2026-07-24 | ¥388,00 | -%0,77 | ¥390,00 | ¥392,00 | ¥388,00 | 26,00K |
| 2026-07-23 | ¥391,00 | +%0,26 | ¥390,00 | ¥393,00 | ¥390,00 | 20,60K |
| 2026-07-22 | ¥390,00 | -%0,76 | ¥393,00 | ¥393,00 | ¥390,00 | 26,20K |
| 2026-07-21 | ¥393,00 | +%0,77 | ¥390,00 | ¥393,00 | ¥390,00 | 19,10K |
| 2026-07-17 | ¥390,00 | -%0,76 | ¥390,00 | ¥395,00 | ¥389,00 | 60,70K |
| 2026-07-16 | ¥393,00 | -%1,75 | ¥390,00 | ¥396,00 | ¥390,00 | 68,60K |
| 2026-07-15 | ¥400,00 | +%1,52 | ¥391,00 | ¥400,00 | ¥391,00 | 74,20K |
| 2026-07-14 | ¥394,00 | -%0,76 | ¥398,00 | ¥398,00 | ¥393,00 | 86,20K |
| 2026-07-13 | ¥397,00 | -%0,50 | ¥399,00 | ¥400,00 | ¥396,00 | 38,30K |
| 2026-07-10 | ¥399,00 | -%0,25 | ¥400,00 | ¥403,00 | ¥399,00 | 40,20K |
| 2026-07-09 | ¥400,00 | -%0,99 | ¥404,00 | ¥405,00 | ¥400,00 | 23,80K |
| 2026-07-08 | ¥404,00 | -%0,25 | ¥405,00 | ¥408,00 | ¥404,00 | 19,00K |
| 2026-07-07 | ¥405,00 | %0,00 | ¥404,00 | ¥408,00 | ¥403,00 | 37,60K |
| 2026-07-06 | ¥405,00 | +%1,00 | ¥402,00 | ¥408,00 | ¥401,00 | 51,30K |
| 2026-07-03 | ¥401,00 | +%0,25 | ¥400,00 | ¥403,00 | ¥400,00 | 19,10K |
| 2026-07-02 | ¥400,00 | -%0,25 | ¥400,00 | ¥402,00 | ¥400,00 | 14,60K |
| 2026-07-01 | ¥401,00 | +%1,01 | ¥397,00 | ¥401,00 | ¥397,00 | 18,00K |
| 2026-06-30 | ¥397,00 | -%1,24 | ¥399,00 | ¥400,00 | ¥396,00 | 24,20K |
| 2026-06-29 | ¥402,00 | +%0,25 | ¥400,00 | ¥403,00 | ¥400,00 | 52,50K |
| 2026-06-26 | ¥401,00 | +%0,50 | ¥400,00 | ¥402,00 | ¥399,00 | 69,00K |
| 2026-06-25 | ¥399,00 | +%1,01 | ¥399,00 | ¥399,00 | ¥393,00 | 17,90K |
| 2026-06-24 | ¥395,00 | +%0,77 | ¥396,00 | ¥399,00 | ¥393,00 | 15,70K |
| 2026-06-23 | ¥392,00 | -%1,01 | ¥396,00 | ¥399,00 | ¥392,00 | 20,10K |
| 2026-06-22 | ¥396,00 | -%1,00 | ¥393,00 | ¥400,00 | ¥392,00 | 33,30K |
| 2026-06-19 | ¥400,00 | %0,00 | ¥398,00 | ¥400,00 | ¥397,00 | 24,70K |
| 2026-06-18 | ¥400,00 | -%0,50 | ¥402,00 | ¥403,00 | ¥398,00 | 27,30K |
| 2026-06-17 | ¥402,00 | +%1,52 | ¥393,00 | ¥402,00 | ¥392,00 | 27,60K |
| 2026-06-16 | ¥396,00 | +%1,28 | ¥389,00 | ¥399,00 | ¥389,00 | 14,50K |
| 2026-06-15 | ¥391,00 | -%1,01 | ¥395,00 | ¥399,00 | ¥389,00 | 29,50K |
| 2026-06-12 | ¥395,00 | -%0,75 | ¥399,00 | ¥399,00 | ¥394,00 | 24,30K |
| 2026-06-11 | ¥398,00 | +%1,79 | ¥391,00 | ¥398,00 | ¥390,00 | 12,70K |
| 2026-06-10 | ¥391,00 | -%2,25 | ¥399,00 | ¥399,00 | ¥391,00 | 18,10K |
| 2026-06-09 | ¥400,00 | +%0,25 | ¥400,00 | ¥400,00 | ¥391,00 | 14,30K |
| 2026-06-08 | ¥399,00 | %0,00 | ¥398,00 | ¥399,00 | ¥391,00 | 21,60K |
| 2026-06-05 | ¥399,00 | +%2,57 | ¥388,00 | ¥399,00 | ¥388,00 | 23,50K |
| 2026-06-04 | ¥389,00 | +%0,26 | ¥390,00 | ¥391,00 | ¥388,00 | 12,50K |
| 2026-06-03 | ¥388,00 | -%0,26 | ¥388,00 | ¥390,00 | ¥388,00 | 10,70K |
| 2026-06-02 | ¥389,00 | -%0,51 | ¥394,00 | ¥394,00 | ¥389,00 | 19,20K |
| 2026-06-01 | ¥391,00 | +%1,30 | ¥396,00 | ¥397,00 | ¥391,00 | 26,30K |
| 2026-05-29 | ¥386,00 | -%1,78 | ¥395,00 | ¥395,00 | ¥386,00 | 20,90K |
| 2026-05-28 | ¥393,00 | +%1,29 | ¥388,00 | ¥393,00 | ¥386,00 | 34,10K |
| 2026-05-27 | ¥388,00 | +%0,26 | ¥384,00 | ¥389,00 | ¥381,00 | 68,30K |
| 2026-05-26 | ¥387,00 | -%2,27 | ¥393,00 | ¥398,00 | ¥387,00 | 77,20K |
| 2026-05-25 | ¥396,00 | -%1,00 | ¥400,00 | ¥400,00 | ¥395,00 | 20,10K |
| 2026-05-22 | ¥400,00 | +%1,01 | ¥397,00 | ¥400,00 | ¥397,00 | 11,10K |