Tanaka Co., Ltd. 7619
TSE · Japonya · Dağıtım Hizmetleri
¥1.012,00+1,00 (+%0,10)
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 | ¥1.012,00 | +%0,10 | ¥1.012,00 | ¥1.024,00 | ¥1.012,00 | 4,00K |
| 2026-09-30 | ¥1.011,00 | -%1,08 | ¥1.030,00 | ¥1.030,00 | ¥1.011,00 | 5,10K |
| 2026-09-29 | ¥1.022,00 | -%1,54 | ¥1.028,00 | ¥1.028,00 | ¥1.000,00 | 6,70K |
| 2026-09-28 | ¥1.038,00 | -%0,19 | ¥1.040,00 | ¥1.044,00 | ¥1.035,00 | 9,30K |
| 2026-09-25 | ¥1.040,00 | +%1,07 | ¥1.046,00 | ¥1.047,00 | ¥1.029,00 | 61,40K |
| 2026-09-24 | ¥1.029,00 | +%3,52 | ¥999,00 | ¥1.032,00 | ¥998,00 | 13,30K |
| 2026-09-18 | ¥994,00 | +%1,12 | ¥992,00 | ¥994,00 | ¥981,00 | 39,10K |
| 2026-09-17 | ¥983,00 | -%0,61 | ¥988,00 | ¥991,00 | ¥982,00 | 3,10K |
| 2026-09-16 | ¥989,00 | +%0,41 | ¥985,00 | ¥989,00 | ¥973,00 | 4,60K |
| 2026-09-15 | ¥985,00 | -%0,30 | ¥988,00 | ¥988,00 | ¥980,00 | 900 |
| 2026-09-14 | ¥988,00 | -%0,10 | ¥985,00 | ¥988,00 | ¥974,00 | 3,00K |
| 2026-09-11 | ¥989,00 | +%2,06 | ¥969,00 | ¥989,00 | ¥965,00 | 9,50K |
| 2026-09-10 | ¥969,00 | +%0,21 | ¥968,00 | ¥969,00 | ¥967,00 | 700 |
| 2026-09-09 | ¥967,00 | -%0,10 | ¥970,00 | ¥971,00 | ¥966,00 | 1,70K |
| 2026-09-08 | ¥968,00 | -%0,31 | ¥967,00 | ¥970,00 | ¥966,00 | 2,70K |
| 2026-09-07 | ¥971,00 | +%0,31 | ¥970,00 | ¥971,00 | ¥965,00 | 2,10K |
| 2026-09-04 | ¥968,00 | +%0,31 | ¥965,00 | ¥969,00 | ¥965,00 | 2,10K |
| 2026-09-03 | ¥965,00 | +%0,10 | ¥963,00 | ¥969,00 | ¥961,00 | 3,40K |
| 2026-09-02 | ¥964,00 | -%0,72 | ¥972,00 | ¥972,00 | ¥963,00 | 5,10K |
| 2026-09-01 | ¥971,00 | +%0,41 | ¥967,00 | ¥971,00 | ¥967,00 | 4,80K |
| 2026-08-31 | ¥967,00 | +%0,42 | ¥963,00 | ¥968,00 | ¥963,00 | 2,00K |
| 2026-08-28 | ¥963,00 | -%0,41 | ¥973,00 | ¥973,00 | ¥963,00 | 3,50K |
| 2026-08-27 | ¥967,00 | +%0,10 | ¥966,00 | ¥974,00 | ¥962,00 | 8,40K |
| 2026-08-26 | ¥966,00 | -%0,41 | ¥971,00 | ¥975,00 | ¥961,00 | 5,10K |
| 2026-08-25 | ¥970,00 | +%1,78 | ¥953,00 | ¥970,00 | ¥953,00 | 6,20K |
| 2026-08-24 | ¥953,00 | -%0,73 | ¥966,00 | ¥972,00 | ¥953,00 | 3,50K |
| 2026-08-21 | ¥960,00 | +%0,31 | ¥959,00 | ¥960,00 | ¥959,00 | 500 |
| 2026-08-20 | ¥957,00 | +%0,21 | ¥951,00 | ¥966,00 | ¥950,00 | 2,00K |
| 2026-08-19 | ¥955,00 | -%1,44 | ¥959,00 | ¥960,00 | ¥951,00 | 5,00K |
| 2026-08-18 | ¥969,00 | -%0,10 | ¥970,00 | ¥970,00 | ¥966,00 | 3,10K |
| 2026-08-17 | ¥970,00 | +%0,10 | ¥963,00 | ¥970,00 | ¥963,00 | 4,90K |
| 2026-08-14 | ¥969,00 | +%0,10 | ¥961,00 | ¥970,00 | ¥960,00 | 3,20K |
| 2026-08-13 | ¥968,00 | +%0,10 | ¥968,00 | ¥976,00 | ¥967,00 | 3,90K |
| 2026-08-12 | ¥967,00 | -%0,62 | ¥978,00 | ¥978,00 | ¥967,00 | 3,80K |
| 2026-08-10 | ¥973,00 | +%1,99 | ¥957,00 | ¥973,00 | ¥957,00 | 15,40K |
| 2026-08-07 | ¥954,00 | -%1,34 | ¥968,00 | ¥968,00 | ¥953,00 | 21,10K |
| 2026-08-06 | ¥967,00 | +%4,43 | ¥926,00 | ¥995,00 | ¥926,00 | 74,20K |
| 2026-08-05 | ¥926,00 | +%0,98 | ¥922,00 | ¥926,00 | ¥922,00 | 2,50K |
| 2026-08-04 | ¥917,00 | +%0,11 | ¥911,00 | ¥917,00 | ¥911,00 | 700 |
| 2026-08-03 | ¥916,00 | -%0,22 | ¥913,00 | ¥916,00 | ¥911,00 | 3,00K |
| 2026-07-31 | ¥918,00 | +%0,33 | ¥908,00 | ¥918,00 | ¥908,00 | 800 |
| 2026-07-30 | ¥915,00 | %0,00 | ¥915,00 | ¥924,00 | ¥915,00 | 2,00K |
| 2026-07-29 | ¥915,00 | -%0,33 | ¥920,00 | ¥925,00 | ¥915,00 | 6,40K |
| 2026-07-28 | ¥918,00 | +%0,44 | ¥908,00 | ¥918,00 | ¥907,00 | 2,30K |
| 2026-07-27 | ¥914,00 | -%0,11 | ¥911,00 | ¥914,00 | ¥905,00 | 2,90K |
| 2026-07-24 | ¥915,00 | +%1,67 | ¥915,00 | ¥916,00 | ¥911,00 | 12,20K |
| 2026-07-23 | ¥900,00 | -%0,55 | ¥907,00 | ¥908,00 | ¥900,00 | 6,10K |
| 2026-07-22 | ¥905,00 | +%0,22 | ¥904,00 | ¥905,00 | ¥902,00 | 1,50K |
| 2026-07-21 | ¥903,00 | +%0,67 | ¥901,00 | ¥906,00 | ¥900,00 | 2,60K |
| 2026-07-17 | ¥897,00 | %0,00 | ¥902,00 | ¥905,00 | ¥897,00 | 1,40K |
| 2026-07-16 | ¥897,00 | +%0,22 | ¥900,00 | ¥905,00 | ¥896,00 | 1,90K |
| 2026-07-15 | ¥895,00 | -%0,22 | ¥905,00 | ¥905,00 | ¥895,00 | 700 |
| 2026-07-14 | ¥897,00 | +%0,45 | ¥893,00 | ¥908,00 | ¥892,00 | 5,70K |
| 2026-07-13 | ¥893,00 | %0,00 | ¥898,00 | ¥899,00 | ¥890,00 | 1,50K |
| 2026-07-10 | ¥893,00 | -%0,67 | ¥899,00 | ¥899,00 | ¥889,00 | 900 |
| 2026-07-09 | ¥899,00 | +%0,67 | ¥896,00 | ¥899,00 | ¥888,00 | 2,60K |
| 2026-07-08 | ¥893,00 | +%0,56 | ¥888,00 | ¥895,00 | ¥887,00 | 1,60K |
| 2026-07-07 | ¥888,00 | +%0,23 | ¥889,00 | ¥894,00 | ¥888,00 | 4,80K |
| 2026-07-06 | ¥886,00 | +%0,57 | ¥878,00 | ¥893,00 | ¥878,00 | 5,60K |
| 2026-07-03 | ¥881,00 | -%0,79 | ¥890,00 | ¥890,00 | ¥873,00 | 12,70K |
| 2026-07-02 | ¥888,00 | -%0,78 | ¥895,00 | ¥895,00 | ¥888,00 | 600 |
| 2026-07-01 | ¥895,00 | +%1,13 | ¥892,00 | ¥895,00 | ¥892,00 | 700 |
| 2026-06-30 | ¥885,00 | -%1,12 | ¥884,00 | ¥890,00 | ¥884,00 | 2,50K |
| 2026-06-29 | ¥895,00 | +%1,94 | ¥878,00 | ¥896,00 | ¥878,00 | 3,10K |
| 2026-06-26 | ¥878,00 | -%0,57 | ¥895,00 | ¥897,00 | ¥878,00 | 5,10K |
| 2026-06-25 | ¥883,00 | +%0,91 | ¥870,00 | ¥883,00 | ¥870,00 | 3,80K |
| 2026-06-24 | ¥875,00 | +%0,11 | ¥872,00 | ¥875,00 | ¥868,00 | 2,60K |
| 2026-06-23 | ¥874,00 | %0,00 | ¥879,00 | ¥880,00 | ¥873,00 | 3,00K |
| 2026-06-22 | ¥874,00 | -%0,23 | ¥874,00 | ¥879,00 | ¥874,00 | 2,20K |
| 2026-06-19 | ¥876,00 | -%0,34 | ¥880,00 | ¥883,00 | ¥876,00 | 5,50K |
| 2026-06-18 | ¥879,00 | -%1,24 | ¥890,00 | ¥892,00 | ¥874,00 | 5,70K |
| 2026-06-17 | ¥890,00 | +%1,14 | ¥875,00 | ¥902,00 | ¥875,00 | 6,60K |
| 2026-06-16 | ¥880,00 | +%1,27 | ¥870,00 | ¥888,00 | ¥870,00 | 5,10K |
| 2026-06-15 | ¥869,00 | +%0,12 | ¥870,00 | ¥878,00 | ¥869,00 | 4,60K |
| 2026-06-12 | ¥868,00 | -%0,46 | ¥880,00 | ¥880,00 | ¥868,00 | 2,70K |
| 2026-06-11 | ¥872,00 | -%1,91 | ¥875,00 | ¥878,00 | ¥866,00 | 9,10K |
| 2026-06-10 | ¥889,00 | -%0,11 | ¥888,00 | ¥896,00 | ¥888,00 | 4,00K |
| 2026-06-09 | ¥890,00 | -%0,67 | ¥892,00 | ¥899,00 | ¥890,00 | 8,80K |
| 2026-06-08 | ¥896,00 | -%1,54 | ¥895,00 | ¥896,00 | ¥892,00 | 5,50K |
| 2026-06-05 | ¥910,00 | +%0,11 | ¥909,00 | ¥913,00 | ¥907,00 | 5,10K |
| 2026-06-04 | ¥909,00 | +%0,33 | ¥900,00 | ¥910,00 | ¥886,00 | 4,30K |
| 2026-06-03 | ¥906,00 | +%0,78 | ¥904,00 | ¥906,00 | ¥897,00 | 2,60K |
| 2026-06-02 | ¥899,00 | +%1,35 | ¥888,00 | ¥907,00 | ¥886,00 | 12,30K |
| 2026-06-01 | ¥887,00 | %0,00 | ¥886,00 | ¥888,00 | ¥882,00 | 2,20K |
| 2026-05-29 | ¥887,00 | +%1,03 | ¥877,00 | ¥888,00 | ¥873,00 | 8,20K |
| 2026-05-28 | ¥878,00 | -%0,45 | ¥879,00 | ¥884,00 | ¥878,00 | 1,70K |
| 2026-05-27 | ¥882,00 | -%0,34 | ¥887,00 | ¥887,00 | ¥881,00 | 3,80K |
| 2026-05-26 | ¥885,00 | -%0,45 | ¥889,00 | ¥889,00 | ¥885,00 | 3,60K |
| 2026-05-25 | ¥889,00 | +%1,14 | ¥877,00 | ¥889,00 | ¥877,00 | 3,70K |
| 2026-05-22 | ¥879,00 | +%0,34 | ¥878,00 | ¥880,00 | ¥878,00 | 700 |