Nankai Plywood Co., Ltd. 7887
TSE · Japonya · Enerji Dışı Mineraller
¥1.530,00-16,00 (-%1,03)
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 | ¥1.546,00 | -%0,90 | ¥1.560,00 | ¥1.560,00 | ¥1.533,00 | 1,70K |
| 2026-09-30 | ¥1.560,00 | +%1,89 | ¥1.546,00 | ¥1.560,00 | ¥1.532,00 | 2,60K |
| 2026-09-29 | ¥1.531,00 | -%0,58 | ¥1.540,00 | ¥1.558,00 | ¥1.530,00 | 2,20K |
| 2026-09-28 | ¥1.540,00 | -%0,71 | ¥1.561,00 | ¥1.561,00 | ¥1.540,00 |
| 2,40K |
| 2026-09-25 | ¥1.551,00 | -%0,58 | ¥1.564,00 | ¥1.564,00 | ¥1.551,00 | 900 |
| 2026-09-24 | ¥1.560,00 | +%0,65 | ¥1.548,00 | ¥1.564,00 | ¥1.545,00 | 2,80K |
| 2026-09-18 | ¥1.550,00 | -%0,51 | ¥1.554,00 | ¥1.566,00 | ¥1.546,00 | 4,70K |
| 2026-09-17 | ¥1.558,00 | -%0,51 | ¥1.566,00 | ¥1.566,00 | ¥1.558,00 | 2,20K |
| 2026-09-16 | ¥1.566,00 | -%0,38 | ¥1.573,00 | ¥1.579,00 | ¥1.563,00 | 2,70K |
| 2026-09-15 | ¥1.572,00 | +%1,03 | ¥1.552,00 | ¥1.582,00 | ¥1.552,00 | 2,80K |
| 2026-09-14 | ¥1.556,00 | -%1,02 | ¥1.570,00 | ¥1.570,00 | ¥1.550,00 | 11,90K |
| 2026-09-11 | ¥1.572,00 | -%0,57 | ¥1.573,00 | ¥1.573,00 | ¥1.572,00 | 400 |
| 2026-09-10 | ¥1.581,00 | -%0,06 | ¥1.581,00 | ¥1.581,00 | ¥1.581,00 | 600 |
| 2026-09-09 | ¥1.582,00 | +%0,06 | ¥1.581,00 | ¥1.582,00 | ¥1.581,00 | 300 |
| 2026-09-08 | ¥1.581,00 | +%0,44 | ¥1.583,00 | ¥1.583,00 | ¥1.574,00 | 1,10K |
| 2026-09-07 | ¥1.574,00 | -%1,01 | ¥1.596,00 | ¥1.597,00 | ¥1.558,00 | 5,00K |
| 2026-09-04 | ¥1.590,00 | +%0,32 | ¥1.585,00 | ¥1.590,00 | ¥1.569,00 | 1,20K |
| 2026-09-03 | ¥1.585,00 | +%0,76 | ¥1.573,00 | ¥1.585,00 | ¥1.573,00 | 300 |
| 2026-09-02 | ¥1.573,00 | -%0,88 | ¥1.587,00 | ¥1.587,00 | ¥1.573,00 | 1,20K |
| 2026-09-01 | ¥1.587,00 | +%1,47 | ¥1.551,00 | ¥1.587,00 | ¥1.551,00 | 2,40K |
| 2026-08-31 | ¥1.564,00 | -%0,32 | ¥1.570,00 | ¥1.577,00 | ¥1.551,00 | 4,90K |
| 2026-08-28 | ¥1.569,00 | +%2,42 | ¥1.545,00 | ¥1.569,00 | ¥1.542,00 | 3,00K |
| 2026-08-27 | ¥1.532,00 | -%0,71 | ¥1.542,00 | ¥1.542,00 | ¥1.532,00 | 400 |
| 2026-08-26 | ¥1.543,00 | +%0,46 | ¥1.539,00 | ¥1.544,00 | ¥1.535,00 | 1,00K |
| 2026-08-25 | ¥1.536,00 | +%0,59 | ¥1.530,00 | ¥1.536,00 | ¥1.530,00 | 700 |
| 2026-08-24 | ¥1.527,00 | +%0,20 | ¥1.540,00 | ¥1.547,00 | ¥1.518,00 | 2,30K |
| 2026-08-21 | ¥1.524,00 | -%0,59 | ¥1.534,00 | ¥1.550,00 | ¥1.524,00 | 2,70K |
| 2026-08-20 | ¥1.533,00 | +%0,86 | ¥1.522,00 | ¥1.539,00 | ¥1.522,00 | 1,50K |
| 2026-08-19 | ¥1.520,00 | -%2,94 | ¥1.540,00 | ¥1.549,00 | ¥1.515,00 | 4,90K |
| 2026-08-18 | ¥1.566,00 | +%0,71 | ¥1.555,00 | ¥1.566,00 | ¥1.548,00 | 3,20K |
| 2026-08-17 | ¥1.555,00 | +%0,97 | ¥1.540,00 | ¥1.555,00 | ¥1.535,00 | 2,40K |
| 2026-08-14 | ¥1.540,00 | -%1,03 | ¥1.562,00 | ¥1.562,00 | ¥1.522,00 | 5,30K |
| 2026-08-13 | ¥1.556,00 | +%0,26 | ¥1.555,00 | ¥1.571,00 | ¥1.552,00 | 1,90K |
| 2026-08-12 | ¥1.552,00 | -%0,51 | ¥1.561,00 | ¥1.561,00 | ¥1.534,00 | 3,00K |
| 2026-08-10 | ¥1.560,00 | -%2,68 | ¥1.563,00 | ¥1.568,00 | ¥1.495,00 | 11,20K |
| 2026-08-07 | ¥1.603,00 | +%4,36 | ¥1.575,00 | ¥1.614,00 | ¥1.559,00 | 6,30K |
| 2026-08-06 | ¥1.536,00 | +%0,52 | ¥1.549,00 | ¥1.549,00 | ¥1.525,00 | 1,80K |
| 2026-08-05 | ¥1.528,00 | -%0,33 | ¥1.533,00 | ¥1.540,00 | ¥1.521,00 | 1,90K |
| 2026-08-04 | ¥1.533,00 | -%0,39 | ¥1.530,00 | ¥1.578,00 | ¥1.530,00 | 4,70K |
| 2026-08-03 | ¥1.539,00 | -%3,93 | ¥1.615,00 | ¥1.615,00 | ¥1.533,00 | 4,40K |
| 2026-07-31 | ¥1.602,00 | +%2,76 | ¥1.559,00 | ¥1.603,00 | ¥1.559,00 | 7,80K |
| 2026-07-30 | ¥1.559,00 | +%0,84 | ¥1.520,00 | ¥1.559,00 | ¥1.520,00 | 1,30K |
| 2026-07-29 | ¥1.546,00 | +%0,39 | ¥1.542,00 | ¥1.546,00 | ¥1.505,00 | 2,90K |
| 2026-07-28 | ¥1.540,00 | %0,00 | ¥1.531,00 | ¥1.540,00 | ¥1.531,00 | 1,00K |
| 2026-07-27 | ¥1.540,00 | +%2,33 | ¥1.503,00 | ¥1.540,00 | ¥1.500,00 | 600 |
| 2026-07-24 | ¥1.505,00 | -%1,05 | ¥1.521,00 | ¥1.540,00 | ¥1.505,00 | 2,70K |
| 2026-07-23 | ¥1.521,00 | +%1,81 | ¥1.499,00 | ¥1.546,00 | ¥1.499,00 | 3,40K |
| 2026-07-22 | ¥1.494,00 | +%1,84 | ¥1.458,00 | ¥1.495,00 | ¥1.458,00 | 2,10K |
| 2026-07-21 | ¥1.467,00 | +%1,31 | ¥1.448,00 | ¥1.471,00 | ¥1.438,00 | 4,20K |
| 2026-07-17 | ¥1.448,00 | -%2,62 | ¥1.470,00 | ¥1.470,00 | ¥1.440,00 | 4,20K |
| 2026-07-16 | ¥1.487,00 | -%0,07 | ¥1.490,00 | ¥1.510,00 | ¥1.459,00 | 6,10K |
| 2026-07-15 | ¥1.488,00 | +%1,92 | ¥1.464,00 | ¥1.488,00 | ¥1.460,00 | 3,50K |
| 2026-07-14 | ¥1.460,00 | -%0,27 | ¥1.463,00 | ¥1.474,00 | ¥1.460,00 | 2,10K |
| 2026-07-13 | ¥1.464,00 | -%0,54 | ¥1.471,00 | ¥1.483,00 | ¥1.464,00 | 1,80K |
| 2026-07-10 | ¥1.472,00 | +%0,14 | ¥1.465,00 | ¥1.497,00 | ¥1.465,00 | 1,30K |
| 2026-07-09 | ¥1.470,00 | -%0,74 | ¥1.496,00 | ¥1.496,00 | ¥1.465,00 | 9,90K |
| 2026-07-08 | ¥1.481,00 | -%2,82 | ¥1.539,00 | ¥1.545,00 | ¥1.481,00 | 4,00K |
| 2026-07-07 | ¥1.524,00 | +%0,26 | ¥1.549,00 | ¥1.569,00 | ¥1.523,00 | 6,30K |
| 2026-07-06 | ¥1.520,00 | +%1,74 | ¥1.496,00 | ¥1.530,00 | ¥1.490,00 | 7,40K |
| 2026-07-03 | ¥1.494,00 | +%1,01 | ¥1.467,00 | ¥1.497,00 | ¥1.467,00 | 3,10K |
| 2026-07-02 | ¥1.479,00 | +%3,57 | ¥1.447,00 | ¥1.479,00 | ¥1.447,00 | 1,20K |
| 2026-07-01 | ¥1.428,00 | -%1,72 | ¥1.464,00 | ¥1.479,00 | ¥1.423,00 | 2,80K |
| 2026-06-30 | ¥1.453,00 | +%0,14 | ¥1.452,00 | ¥1.465,00 | ¥1.412,00 | 10,90K |
| 2026-06-29 | ¥1.451,00 | -%1,16 | ¥1.468,00 | ¥1.493,00 | ¥1.446,00 | 13,30K |
| 2026-06-26 | ¥1.468,00 | -%1,54 | ¥1.484,00 | ¥1.489,00 | ¥1.468,00 | 3,50K |
| 2026-06-25 | ¥1.491,00 | -%0,93 | ¥1.509,00 | ¥1.510,00 | ¥1.485,00 | 5,90K |
| 2026-06-24 | ¥1.505,00 | -%0,27 | ¥1.509,00 | ¥1.509,00 | ¥1.505,00 | 800 |
| 2026-06-23 | ¥1.509,00 | -%2,14 | ¥1.542,00 | ¥1.567,00 | ¥1.491,00 | 5,80K |
| 2026-06-22 | ¥1.542,00 | -%0,90 | ¥1.526,00 | ¥1.555,00 | ¥1.526,00 | 6,30K |
| 2026-06-19 | ¥1.556,00 | -%1,83 | ¥1.585,00 | ¥1.585,00 | ¥1.545,00 | 6,10K |
| 2026-06-18 | ¥1.585,00 | +%1,41 | ¥1.563,00 | ¥1.598,00 | ¥1.563,00 | 3,60K |
| 2026-06-17 | ¥1.563,00 | -%1,39 | ¥1.585,00 | ¥1.602,00 | ¥1.545,00 | 6,20K |
| 2026-06-16 | ¥1.585,00 | +%3,06 | ¥1.560,00 | ¥1.595,00 | ¥1.538,00 | 7,00K |
| 2026-06-15 | ¥1.538,00 | +%5,41 | ¥1.519,00 | ¥1.554,00 | ¥1.480,00 | 12,00K |
| 2026-06-12 | ¥1.459,00 | -%1,02 | ¥1.485,00 | ¥1.485,00 | ¥1.450,00 | 6,80K |
| 2026-06-11 | ¥1.474,00 | -%1,40 | ¥1.500,00 | ¥1.500,00 | ¥1.450,00 | 6,00K |
| 2026-06-10 | ¥1.495,00 | -%0,33 | ¥1.484,00 | ¥1.514,00 | ¥1.483,00 | 5,70K |
| 2026-06-09 | ¥1.500,00 | +%0,67 | ¥1.506,00 | ¥1.524,00 | ¥1.500,00 | 1,70K |
| 2026-06-08 | ¥1.490,00 | -%2,49 | ¥1.520,00 | ¥1.530,00 | ¥1.489,00 | 6,80K |
| 2026-06-05 | ¥1.528,00 | +%0,66 | ¥1.520,00 | ¥1.544,00 | ¥1.520,00 | 1,50K |
| 2026-06-04 | ¥1.518,00 | -%2,06 | ¥1.532,00 | ¥1.538,00 | ¥1.518,00 | 7,00K |
| 2026-06-03 | ¥1.550,00 | +%0,71 | ¥1.533,00 | ¥1.557,00 | ¥1.531,00 | 3,90K |
| 2026-06-02 | ¥1.539,00 | -%1,60 | ¥1.552,00 | ¥1.552,00 | ¥1.531,00 | 7,90K |
| 2026-06-01 | ¥1.564,00 | -%2,43 | ¥1.601,00 | ¥1.602,00 | ¥1.557,00 | 10,80K |
| 2026-05-29 | ¥1.603,00 | +%1,58 | ¥1.588,00 | ¥1.617,00 | ¥1.588,00 | 5,30K |
| 2026-05-28 | ¥1.578,00 | +%0,96 | ¥1.552,00 | ¥1.578,00 | ¥1.533,00 | 10,20K |
| 2026-05-27 | ¥1.563,00 | -%0,38 | ¥1.588,00 | ¥1.600,00 | ¥1.563,00 | 9,50K |
| 2026-05-26 | ¥1.569,00 | +%2,55 | ¥1.531,00 | ¥1.584,00 | ¥1.531,00 | 5,80K |
| 2026-05-25 | ¥1.530,00 | -%2,17 | ¥1.570,00 | ¥1.578,00 | ¥1.516,00 | 29,30K |
| 2026-05-22 | ¥1.564,00 | -%2,43 | ¥1.600,00 | ¥1.621,00 | ¥1.560,00 | 21,80K |