TOKYO KOKI Co. Ltd. 7719
TSE · Japonya · Üretici İmalatı
¥499,00-9,00 (-%1,77)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥499,00 | -%1,77 | ¥506,00 | ¥508,00 | ¥499,00 | 67,70K |
| 2026-10-01 | ¥508,00 | +%1,60 | ¥503,00 | ¥509,00 | ¥497,00 | 73,50K |
| 2026-09-30 | ¥500,00 | -%1,57 | ¥508,00 | ¥511,00 | ¥499,00 | 116,60K |
| 2026-09-29 | ¥508,00 | +%0,20 | ¥508,00 | ¥512,00 | ¥500,00 |
| 80,60K |
| 2026-09-28 | ¥507,00 | -%1,36 | ¥514,00 | ¥523,00 | ¥506,00 | 94,80K |
| 2026-09-25 | ¥514,00 | -%3,75 | ¥530,00 | ¥530,00 | ¥510,00 | 127,90K |
| 2026-09-24 | ¥534,00 | +%3,49 | ¥518,00 | ¥535,00 | ¥510,00 | 195,00K |
| 2026-09-18 | ¥516,00 | +%0,78 | ¥510,00 | ¥524,00 | ¥505,00 | 166,50K |
| 2026-09-17 | ¥512,00 | +%1,59 | ¥506,00 | ¥513,00 | ¥500,00 | 151,20K |
| 2026-09-16 | ¥504,00 | -%5,26 | ¥522,00 | ¥534,00 | ¥500,00 | 356,90K |
| 2026-09-15 | ¥532,00 | -%3,97 | ¥534,00 | ¥590,00 | ¥523,00 | 1,19M |
| 2026-09-14 | ¥554,00 | +%15,18 | ¥532,00 | ¥561,00 | ¥510,00 | 2,25M |
| 2026-09-11 | ¥481,00 | -%1,03 | ¥480,00 | ¥488,00 | ¥470,00 | 140,40K |
| 2026-09-10 | ¥486,00 | -%2,61 | ¥492,00 | ¥495,00 | ¥481,00 | 120,00K |
| 2026-09-09 | ¥499,00 | -%1,58 | ¥504,00 | ¥519,00 | ¥497,00 | 134,50K |
| 2026-09-08 | ¥507,00 | -%3,61 | ¥526,00 | ¥536,00 | ¥507,00 | 193,70K |
| 2026-09-07 | ¥526,00 | +%1,35 | ¥520,00 | ¥537,00 | ¥505,00 | 305,50K |
| 2026-09-04 | ¥519,00 | +%3,80 | ¥500,00 | ¥523,00 | ¥494,00 | 175,90K |
| 2026-09-03 | ¥500,00 | -%0,40 | ¥502,00 | ¥516,00 | ¥491,00 | 166,80K |
| 2026-09-02 | ¥502,00 | +%0,40 | ¥491,00 | ¥506,00 | ¥482,00 | 259,20K |
| 2026-09-01 | ¥500,00 | -%4,94 | ¥522,00 | ¥527,00 | ¥500,00 | 324,10K |
| 2026-08-31 | ¥526,00 | -%1,50 | ¥554,00 | ¥600,00 | ¥520,00 | 1,06M |
| 2026-08-28 | ¥534,00 | -%0,19 | ¥533,00 | ¥543,00 | ¥513,00 | 760,70K |
| 2026-08-27 | ¥535,00 | +%7,65 | ¥507,00 | ¥548,00 | ¥492,00 | 1,06M |
| 2026-08-26 | ¥497,00 | -%0,60 | ¥495,00 | ¥519,00 | ¥480,00 | 719,70K |
| 2026-08-25 | ¥500,00 | -%0,79 | ¥500,00 | ¥538,00 | ¥484,00 | 885,50K |
| 2026-08-24 | ¥504,00 | +%7,92 | ¥491,00 | ¥524,00 | ¥483,00 | 1,77M |
| 2026-08-21 | ¥467,00 | +%7,36 | ¥443,00 | ¥515,00 | ¥429,00 | 1,89M |
| 2026-08-20 | ¥435,00 | +%2,84 | ¥428,00 | ¥443,00 | ¥428,00 | 54,00K |
| 2026-08-19 | ¥423,00 | -%6,42 | ¥452,00 | ¥452,00 | ¥423,00 | 96,50K |
| 2026-08-18 | ¥452,00 | -%0,66 | ¥455,00 | ¥467,00 | ¥451,00 | 90,10K |
| 2026-08-17 | ¥455,00 | +%3,64 | ¥439,00 | ¥456,00 | ¥439,00 | 92,80K |
| 2026-08-14 | ¥439,00 | -%1,13 | ¥443,00 | ¥448,00 | ¥438,00 | 36,00K |
| 2026-08-13 | ¥444,00 | +%3,26 | ¥431,00 | ¥444,00 | ¥431,00 | 80,10K |
| 2026-08-12 | ¥430,00 | -%2,05 | ¥433,00 | ¥438,00 | ¥425,00 | 57,90K |
| 2026-08-10 | ¥439,00 | +%3,05 | ¥430,00 | ¥441,00 | ¥428,00 | 61,20K |
| 2026-08-07 | ¥426,00 | -%4,48 | ¥441,00 | ¥446,00 | ¥424,00 | 69,10K |
| 2026-08-06 | ¥446,00 | -%0,45 | ¥448,00 | ¥449,00 | ¥438,00 | 43,90K |
| 2026-08-05 | ¥448,00 | +%2,05 | ¥444,00 | ¥450,00 | ¥443,00 | 111,50K |
| 2026-08-04 | ¥439,00 | +%1,86 | ¥432,00 | ¥441,00 | ¥432,00 | 48,00K |
| 2026-08-03 | ¥431,00 | +%2,13 | ¥420,00 | ¥432,00 | ¥412,00 | 54,70K |
| 2026-07-31 | ¥422,00 | +%4,20 | ¥413,00 | ¥427,00 | ¥405,00 | 199,20K |
| 2026-07-30 | ¥405,00 | +%3,05 | ¥391,00 | ¥409,00 | ¥390,00 | 99,00K |
| 2026-07-29 | ¥393,00 | -%4,84 | ¥414,00 | ¥420,00 | ¥390,00 | 187,20K |
| 2026-07-28 | ¥413,00 | -%4,84 | ¥430,00 | ¥430,00 | ¥413,00 | 149,30K |
| 2026-07-27 | ¥434,00 | -%0,46 | ¥428,00 | ¥438,00 | ¥418,00 | 131,90K |
| 2026-07-24 | ¥436,00 | -%2,02 | ¥438,00 | ¥439,00 | ¥414,00 | 259,40K |
| 2026-07-23 | ¥445,00 | +%2,53 | ¥437,00 | ¥450,00 | ¥434,00 | 145,10K |
| 2026-07-22 | ¥434,00 | -%5,45 | ¥451,00 | ¥451,00 | ¥433,00 | 225,50K |
| 2026-07-21 | ¥459,00 | +%0,22 | ¥460,00 | ¥467,00 | ¥430,00 | 362,30K |
| 2026-07-17 | ¥458,00 | -%10,72 | ¥485,00 | ¥485,00 | ¥428,00 | 796,30K |
| 2026-07-16 | ¥513,00 | -%1,91 | ¥541,00 | ¥570,00 | ¥485,00 | 2,21M |
| 2026-07-15 | ¥523,00 | +%11,04 | ¥470,00 | ¥534,00 | ¥459,00 | 703,50K |
| 2026-07-14 | ¥471,00 | +%1,29 | ¥473,00 | ¥475,00 | ¥450,00 | 140,30K |
| 2026-07-13 | ¥465,00 | +%2,20 | ¥463,00 | ¥494,00 | ¥453,00 | 276,10K |
| 2026-07-10 | ¥455,00 | +%9,64 | ¥420,00 | ¥483,00 | ¥420,00 | 505,40K |
| 2026-07-09 | ¥415,00 | +%0,73 | ¥414,00 | ¥420,00 | ¥411,00 | 37,00K |
| 2026-07-08 | ¥412,00 | -%3,51 | ¥432,00 | ¥432,00 | ¥412,00 | 82,20K |
| 2026-07-07 | ¥427,00 | -%4,26 | ¥452,00 | ¥453,00 | ¥424,00 | 82,10K |
| 2026-07-06 | ¥446,00 | +%3,00 | ¥438,00 | ¥449,00 | ¥435,00 | 71,30K |
| 2026-07-03 | ¥433,00 | +%1,64 | ¥423,00 | ¥436,00 | ¥409,00 | 122,70K |
| 2026-07-02 | ¥426,00 | -%2,29 | ¥430,00 | ¥438,00 | ¥422,00 | 101,80K |
| 2026-07-01 | ¥436,00 | +%3,56 | ¥429,00 | ¥444,00 | ¥424,00 | 106,20K |
| 2026-06-30 | ¥421,00 | -%3,22 | ¥433,00 | ¥439,00 | ¥421,00 | 80,80K |
| 2026-06-29 | ¥435,00 | -%2,25 | ¥445,00 | ¥455,00 | ¥427,00 | 85,10K |
| 2026-06-26 | ¥445,00 | -%3,47 | ¥456,00 | ¥461,00 | ¥441,00 | 156,90K |
| 2026-06-25 | ¥461,00 | +%4,77 | ¥456,00 | ¥465,00 | ¥442,00 | 145,10K |
| 2026-06-24 | ¥440,00 | %0,00 | ¥434,00 | ¥464,00 | ¥434,00 | 168,10K |
| 2026-06-23 | ¥440,00 | -%9,47 | ¥482,00 | ¥490,00 | ¥440,00 | 414,80K |
| 2026-06-22 | ¥486,00 | +%14,35 | ¥417,00 | ¥504,00 | ¥417,00 | 1,05M |
| 2026-06-19 | ¥425,00 | -%1,39 | ¥425,00 | ¥447,00 | ¥418,00 | 170,20K |
| 2026-06-18 | ¥431,00 | -%0,46 | ¥418,00 | ¥453,00 | ¥406,00 | 482,50K |
| 2026-06-17 | ¥433,00 | +%11,89 | ¥388,00 | ¥467,00 | ¥388,00 | 1,07M |
| 2026-06-16 | ¥387,00 | -%1,02 | ¥398,00 | ¥399,00 | ¥373,00 | 171,50K |
| 2026-06-15 | ¥391,00 | +%0,26 | ¥396,00 | ¥411,00 | ¥389,00 | 104,80K |
| 2026-06-12 | ¥390,00 | +%0,78 | ¥411,00 | ¥411,00 | ¥388,00 | 90,10K |
| 2026-06-11 | ¥387,00 | -%3,25 | ¥394,00 | ¥394,00 | ¥378,00 | 135,10K |
| 2026-06-10 | ¥400,00 | -%3,61 | ¥410,00 | ¥411,00 | ¥393,00 | 124,70K |
| 2026-06-09 | ¥415,00 | +%0,73 | ¥414,00 | ¥426,00 | ¥408,00 | 65,00K |
| 2026-06-08 | ¥412,00 | -%3,29 | ¥412,00 | ¥416,00 | ¥401,00 | 204,00K |
| 2026-06-05 | ¥426,00 | +%1,43 | ¥434,00 | ¥443,00 | ¥415,00 | 335,90K |
| 2026-06-04 | ¥420,00 | -%5,41 | ¥447,00 | ¥447,00 | ¥419,00 | 136,50K |
| 2026-06-03 | ¥444,00 | -%1,33 | ¥446,00 | ¥449,00 | ¥430,00 | 218,50K |
| 2026-06-02 | ¥450,00 | +%2,51 | ¥442,00 | ¥460,00 | ¥415,00 | 325,10K |
| 2026-06-01 | ¥439,00 | -%11,67 | ¥493,00 | ¥493,00 | ¥434,00 | 457,40K |
| 2026-05-29 | ¥497,00 | -%3,87 | ¥526,00 | ¥526,00 | ¥494,00 | 167,10K |
| 2026-05-28 | ¥517,00 | -%1,71 | ¥518,00 | ¥524,00 | ¥505,00 | 167,70K |
| 2026-05-27 | ¥526,00 | -%5,05 | ¥551,00 | ¥551,00 | ¥515,00 | 310,90K |
| 2026-05-26 | ¥554,00 | +%8,84 | ¥519,00 | ¥584,00 | ¥504,00 | 965,90K |
| 2026-05-25 | ¥509,00 | -%4,14 | ¥535,00 | ¥543,00 | ¥503,00 | 188,50K |