SONOCOM Co., Ltd. 7902
TSE · Japonya · Üretici İmalatı
¥1.120,00-11,00 (-%0,97)
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 | ¥1.120,00 | -%0,97 | ¥1.124,00 | ¥1.127,00 | ¥1.120,00 | 500 |
| 2026-10-01 | ¥1.131,00 | +%2,17 | ¥1.103,00 | ¥1.134,00 | ¥1.103,00 | 2,00K |
| 2026-09-30 | ¥1.107,00 | +%0,45 | ¥1.100,00 | ¥1.107,00 | ¥1.100,00 | 700 |
| 2026-09-29 | ¥1.102,00 | -%2,82 | ¥1.112,00 | ¥1.112,00 | ¥1.101,00 | 900 |
| 2026-09-28 | ¥1.134,00 | +%0,35 | ¥1.130,00 | ¥1.134,00 | ¥1.119,00 | 500 |
| 2026-09-25 | ¥1.130,00 | +%0,53 | ¥1.117,00 | ¥1.130,00 | ¥1.117,00 | 700 |
| 2026-09-24 | ¥1.124,00 | +%2,65 | ¥1.095,00 | ¥1.129,00 | ¥1.095,00 | 2,70K |
| 2026-09-18 | ¥1.095,00 | %0,00 | ¥1.093,00 | ¥1.095,00 | ¥1.093,00 | 700 |
| 2026-09-17 | ¥1.095,00 | +%0,55 | ¥1.092,00 | ¥1.102,00 | ¥1.092,00 | 7,80K |
| 2026-09-16 | ¥1.089,00 | +%0,09 | ¥1.089,00 | ¥1.089,00 | ¥1.089,00 | 500 |
| 2026-09-15 | ¥1.088,00 | +%0,09 | ¥1.088,00 | ¥1.088,00 | ¥1.088,00 | 400 |
| 2026-09-14 | ¥1.087,00 | -%0,37 | ¥1.087,00 | ¥1.087,00 | ¥1.087,00 | 1,70K |
| 2026-09-11 | ¥1.091,00 | -%1,89 | ¥1.100,00 | ¥1.100,00 | ¥1.087,00 | 2,00K |
| 2026-09-10 | ¥1.112,00 | -%0,45 | ¥1.117,00 | ¥1.124,00 | ¥1.101,00 | 800 |
| 2026-09-09 | ¥1.117,00 | -%0,71 | ¥1.117,00 | ¥1.118,00 | ¥1.117,00 | 300 |
| 2026-09-08 | ¥1.125,00 | +%0,18 | ¥1.128,00 | ¥1.128,00 | ¥1.119,00 | 600 |
| 2026-09-07 | ¥1.123,00 | -%0,62 | ¥1.130,00 | ¥1.130,00 | ¥1.123,00 | 1,50K |
| 2026-09-04 | ¥1.130,00 | +%0,36 | ¥1.123,00 | ¥1.130,00 | ¥1.123,00 | 300 |
| 2026-09-03 | ¥1.126,00 | %0,00 | ¥1.130,00 | ¥1.130,00 | ¥1.121,00 | 1,10K |
| 2026-09-02 | ¥1.126,00 | +%0,63 | ¥1.119,00 | ¥1.126,00 | ¥1.119,00 | 700 |
| 2026-09-01 | ¥1.119,00 | -%1,15 | ¥1.130,00 | ¥1.130,00 | ¥1.119,00 | 500 |
| 2026-08-31 | ¥1.132,00 | +%0,35 | ¥1.128,00 | ¥1.135,00 | ¥1.123,00 | 4,60K |
| 2026-08-28 | ¥1.128,00 | -%0,70 | ¥1.128,00 | ¥1.128,00 | ¥1.127,00 | 2,10K |
| 2026-08-27 | ¥1.136,00 | +%1,34 | ¥1.122,00 | ¥1.139,00 | ¥1.122,00 | 4,80K |
| 2026-08-26 | ¥1.121,00 | +%1,82 | ¥1.107,00 | ¥1.122,00 | ¥1.098,00 | 3,00K |
| 2026-08-25 | ¥1.101,00 | +%0,27 | ¥1.098,00 | ¥1.101,00 | ¥1.098,00 | 300 |
| 2026-08-24 | ¥1.098,00 | -%0,18 | ¥1.093,00 | ¥1.098,00 | ¥1.093,00 | 1,50K |
| 2026-08-21 | ¥1.100,00 | +%1,85 | ¥1.080,00 | ¥1.100,00 | ¥1.080,00 | 2,40K |
| 2026-08-20 | ¥1.080,00 | +%0,56 | ¥1.074,00 | ¥1.098,00 | ¥1.074,00 | 700 |
| 2026-08-19 | ¥1.074,00 | -%3,68 | ¥1.101,00 | ¥1.123,00 | ¥1.068,00 | 2,70K |
| 2026-08-18 | ¥1.115,00 | +%0,54 | ¥1.121,00 | ¥1.125,00 | ¥1.115,00 | 1,40K |
| 2026-08-17 | ¥1.109,00 | +%1,46 | ¥1.093,00 | ¥1.109,00 | ¥1.093,00 | 1,40K |
| 2026-08-14 | ¥1.093,00 | +%0,74 | ¥1.085,00 | ¥1.111,00 | ¥1.085,00 | 1,40K |
| 2026-08-13 | ¥1.085,00 | +%0,46 | ¥1.084,00 | ¥1.097,00 | ¥1.080,00 | 2,10K |
| 2026-08-12 | ¥1.080,00 | -%3,57 | ¥1.090,00 | ¥1.121,00 | ¥1.072,00 | 6,50K |
| 2026-08-10 | ¥1.120,00 | -%1,75 | ¥1.140,00 | ¥1.140,00 | ¥1.110,00 | 3,80K |
| 2026-08-07 | ¥1.140,00 | +%0,80 | ¥1.119,00 | ¥1.140,00 | ¥1.119,00 | 700 |
| 2026-08-06 | ¥1.131,00 | %0,00 | ¥1.131,00 | ¥1.150,00 | ¥1.131,00 | 500 |
| 2026-08-05 | ¥1.131,00 | -%0,26 | ¥1.131,00 | ¥1.131,00 | ¥1.131,00 | 300 |
| 2026-08-04 | ¥1.134,00 | -%0,96 | ¥1.150,00 | ¥1.150,00 | ¥1.120,00 | 700 |
| 2026-08-03 | ¥1.145,00 | +%0,44 | ¥1.140,00 | ¥1.145,00 | ¥1.115,00 | 2,00K |
| 2026-07-31 | ¥1.140,00 | +%0,80 | ¥1.131,00 | ¥1.141,00 | ¥1.131,00 | 3,00K |
| 2026-07-30 | ¥1.131,00 | +%4,43 | ¥1.113,00 | ¥1.133,00 | ¥1.113,00 | 3,70K |
| 2026-07-29 | ¥1.083,00 | -%1,90 | ¥1.134,00 | ¥1.134,00 | ¥1.082,00 | 900 |
| 2026-07-28 | ¥1.104,00 | %0,00 | ¥1.090,00 | ¥1.104,00 | ¥1.078,00 | 1,40K |
| 2026-07-27 | ¥1.104,00 | +%2,32 | ¥1.079,00 | ¥1.105,00 | ¥1.079,00 | 1,10K |
| 2026-07-24 | ¥1.079,00 | -%2,62 | ¥1.103,00 | ¥1.103,00 | ¥1.079,00 | 400 |
| 2026-07-23 | ¥1.108,00 | +%0,27 | ¥1.135,00 | ¥1.136,00 | ¥1.105,00 | 1,40K |
| 2026-07-22 | ¥1.105,00 | +%3,08 | ¥1.073,00 | ¥1.105,00 | ¥1.073,00 | 700 |
| 2026-07-21 | ¥1.072,00 | -%0,65 | ¥1.100,00 | ¥1.109,00 | ¥1.072,00 | 2,40K |
| 2026-07-17 | ¥1.079,00 | -%2,88 | ¥1.095,00 | ¥1.095,00 | ¥1.079,00 | 500 |
| 2026-07-16 | ¥1.111,00 | -%2,37 | ¥1.108,00 | ¥1.114,00 | ¥1.102,00 | 1,10K |
| 2026-07-15 | ¥1.138,00 | +%1,34 | ¥1.093,00 | ¥1.138,00 | ¥1.086,00 | 500 |
| 2026-07-14 | ¥1.123,00 | +%1,17 | ¥1.110,00 | ¥1.140,00 | ¥1.110,00 | 1,60K |
| 2026-07-13 | ¥1.110,00 | -%2,63 | ¥1.148,00 | ¥1.148,00 | ¥1.110,00 | 1,50K |
| 2026-07-10 | ¥1.140,00 | +%2,70 | ¥1.112,00 | ¥1.140,00 | ¥1.112,00 | 500 |
| 2026-07-09 | ¥1.110,00 | -%1,77 | ¥1.101,00 | ¥1.110,00 | ¥1.101,00 | 300 |
| 2026-07-08 | ¥1.130,00 | +%2,73 | ¥1.111,00 | ¥1.130,00 | ¥1.100,00 | 1,70K |
| 2026-07-07 | ¥1.100,00 | +%1,38 | ¥1.085,00 | ¥1.100,00 | ¥1.085,00 | 1,00K |
| 2026-07-06 | ¥1.085,00 | +%1,21 | ¥1.081,00 | ¥1.130,00 | ¥1.081,00 | 5,80K |
| 2026-07-03 | ¥1.072,00 | +%2,00 | ¥1.050,00 | ¥1.076,00 | ¥1.050,00 | 500 |
| 2026-07-02 | ¥1.051,00 | +%0,48 | ¥1.047,00 | ¥1.051,00 | ¥1.047,00 | 1,00K |
| 2026-07-01 | ¥1.046,00 | -%0,38 | ¥1.050,00 | ¥1.050,00 | ¥1.034,00 | 1,70K |
| 2026-06-30 | ¥1.050,00 | -%5,41 | ¥1.110,00 | ¥1.110,00 | ¥1.050,00 | 1,80K |
| 2026-06-29 | ¥1.110,00 | +%3,74 | ¥1.080,00 | ¥1.110,00 | ¥1.080,00 | 700 |
| 2026-06-26 | ¥1.070,00 | -%3,60 | ¥1.110,00 | ¥1.115,00 | ¥1.070,00 | 2,60K |
| 2026-06-25 | ¥1.110,00 | +%4,82 | ¥1.070,00 | ¥1.111,00 | ¥1.070,00 | 1,60K |
| 2026-06-24 | ¥1.059,00 | -%1,12 | ¥1.065,00 | ¥1.065,00 | ¥1.059,00 | 700 |
| 2026-06-23 | ¥1.071,00 | -%1,29 | ¥1.072,00 | ¥1.078,00 | ¥1.070,00 | 1,10K |
| 2026-06-22 | ¥1.085,00 | +%1,21 | ¥1.073,00 | ¥1.085,00 | ¥1.073,00 | 1,30K |
| 2026-06-19 | ¥1.072,00 | -%3,42 | ¥1.110,00 | ¥1.110,00 | ¥1.071,00 | 1,80K |
| 2026-06-18 | ¥1.110,00 | +%3,35 | ¥1.074,00 | ¥1.110,00 | ¥1.074,00 | 3,90K |
| 2026-06-17 | ¥1.074,00 | +%2,29 | ¥1.055,00 | ¥1.074,00 | ¥1.044,00 | 2,00K |
| 2026-06-16 | ¥1.050,00 | +%1,35 | ¥1.036,00 | ¥1.050,00 | ¥1.033,00 | 3,20K |
| 2026-06-15 | ¥1.036,00 | +%4,02 | ¥1.009,00 | ¥1.036,00 | ¥1.000,00 | 3,40K |
| 2026-06-12 | ¥996,00 | +%0,40 | ¥1.000,00 | ¥1.014,00 | ¥986,00 | 1,30K |
| 2026-06-11 | ¥992,00 | -%1,78 | ¥1.010,00 | ¥1.010,00 | ¥990,00 | 2,50K |
| 2026-06-10 | ¥1.010,00 | -%0,10 | ¥1.016,00 | ¥1.016,00 | ¥999,00 | 1,20K |
| 2026-06-09 | ¥1.011,00 | +%1,20 | ¥1.011,00 | ¥1.012,00 | ¥1.002,00 | 1,00K |
| 2026-06-08 | ¥999,00 | -%1,67 | ¥986,00 | ¥1.019,00 | ¥986,00 | 2,30K |
| 2026-06-05 | ¥1.016,00 | -%0,97 | ¥1.021,00 | ¥1.021,00 | ¥969,00 | 11,40K |
| 2026-06-04 | ¥1.026,00 | -%1,54 | ¥1.012,00 | ¥1.048,00 | ¥1.012,00 | 2,00K |
| 2026-06-03 | ¥1.042,00 | -%2,71 | ¥1.051,00 | ¥1.070,00 | ¥1.040,00 | 2,10K |
| 2026-06-02 | ¥1.071,00 | -%0,37 | ¥1.045,00 | ¥1.080,00 | ¥1.020,00 | 11,10K |
| 2026-06-01 | ¥1.075,00 | +%7,39 | ¥1.003,00 | ¥1.084,00 | ¥1.003,00 | 7,40K |
| 2026-05-29 | ¥1.001,00 | +%0,81 | ¥990,00 | ¥1.037,00 | ¥990,00 | 21,70K |
| 2026-05-28 | ¥993,00 | -%6,32 | ¥1.063,00 | ¥1.063,00 | ¥981,00 | 11,10K |
| 2026-05-27 | ¥1.060,00 | -%0,47 | ¥1.050,00 | ¥1.087,00 | ¥1.041,00 | 4,10K |
| 2026-05-26 | ¥1.065,00 | -%1,57 | ¥1.076,00 | ¥1.098,00 | ¥1.062,00 | 2,40K |
| 2026-05-25 | ¥1.082,00 | -%6,32 | ¥1.144,00 | ¥1.144,00 | ¥1.076,00 | 4,70K |