Zojirushi Corporation 7965
TSE · Japonya · Dayanıklı Tüketim Malları
¥1.437,00-9,00 (-%0,62)
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 | ¥1.437,00 | -%0,62 | ¥1.451,00 | ¥1.451,00 | ¥1.428,00 | 151,40K |
| 2026-09-30 | ¥1.446,00 | %0,00 | ¥1.444,00 | ¥1.446,00 | ¥1.428,00 | 122,70K |
| 2026-09-29 | ¥1.446,00 | -%1,03 | ¥1.463,00 | ¥1.466,00 | ¥1.445,00 | 132,00K |
| 2026-09-28 | ¥1.461,00 | %0,00 | ¥1.466,00 | ¥1.472,00 | ¥1.453,00 |
| 119,30K |
| 2026-09-25 | ¥1.461,00 | +%0,76 | ¥1.455,00 | ¥1.466,00 | ¥1.453,00 | 106,20K |
| 2026-09-24 | ¥1.450,00 | -%0,55 | ¥1.455,00 | ¥1.460,00 | ¥1.450,00 | 89,40K |
| 2026-09-18 | ¥1.458,00 | -%1,22 | ¥1.475,00 | ¥1.475,00 | ¥1.456,00 | 97,60K |
| 2026-09-17 | ¥1.476,00 | +%1,30 | ¥1.462,00 | ¥1.478,00 | ¥1.460,00 | 61,90K |
| 2026-09-16 | ¥1.457,00 | -%0,55 | ¥1.465,00 | ¥1.473,00 | ¥1.452,00 | 83,60K |
| 2026-09-15 | ¥1.465,00 | -%0,41 | ¥1.478,00 | ¥1.481,00 | ¥1.464,00 | 88,70K |
| 2026-09-14 | ¥1.471,00 | +%1,66 | ¥1.455,00 | ¥1.472,00 | ¥1.454,00 | 76,10K |
| 2026-09-11 | ¥1.447,00 | -%0,69 | ¥1.433,00 | ¥1.452,00 | ¥1.433,00 | 87,90K |
| 2026-09-10 | ¥1.457,00 | +%0,83 | ¥1.450,00 | ¥1.457,00 | ¥1.435,00 | 83,80K |
| 2026-09-09 | ¥1.445,00 | -%0,21 | ¥1.441,00 | ¥1.456,00 | ¥1.434,00 | 112,40K |
| 2026-09-08 | ¥1.448,00 | %0,00 | ¥1.440,00 | ¥1.452,00 | ¥1.439,00 | 128,80K |
| 2026-09-07 | ¥1.448,00 | +%0,14 | ¥1.446,00 | ¥1.449,00 | ¥1.439,00 | 84,20K |
| 2026-09-04 | ¥1.446,00 | -%0,75 | ¥1.451,00 | ¥1.456,00 | ¥1.440,00 | 100,30K |
| 2026-09-03 | ¥1.457,00 | +%0,41 | ¥1.455,00 | ¥1.463,00 | ¥1.447,00 | 103,00K |
| 2026-09-02 | ¥1.451,00 | -%1,76 | ¥1.464,00 | ¥1.468,00 | ¥1.444,00 | 127,30K |
| 2026-09-01 | ¥1.477,00 | -%0,14 | ¥1.475,00 | ¥1.495,00 | ¥1.470,00 | 121,50K |
| 2026-08-31 | ¥1.479,00 | -%0,80 | ¥1.495,00 | ¥1.496,00 | ¥1.478,00 | 179,80K |
| 2026-08-28 | ¥1.491,00 | -%0,27 | ¥1.484,00 | ¥1.498,00 | ¥1.483,00 | 117,60K |
| 2026-08-27 | ¥1.495,00 | %0,00 | ¥1.480,00 | ¥1.497,00 | ¥1.480,00 | 92,10K |
| 2026-08-26 | ¥1.495,00 | +%0,67 | ¥1.475,00 | ¥1.495,00 | ¥1.471,00 | 113,30K |
| 2026-08-25 | ¥1.485,00 | +%0,20 | ¥1.490,00 | ¥1.498,00 | ¥1.479,00 | 130,90K |
| 2026-08-24 | ¥1.482,00 | +%0,54 | ¥1.475,00 | ¥1.489,00 | ¥1.474,00 | 122,90K |
| 2026-08-21 | ¥1.474,00 | +%0,41 | ¥1.470,00 | ¥1.477,00 | ¥1.464,00 | 134,00K |
| 2026-08-20 | ¥1.468,00 | +%1,24 | ¥1.458,00 | ¥1.471,00 | ¥1.453,00 | 105,10K |
| 2026-08-19 | ¥1.450,00 | +%0,69 | ¥1.440,00 | ¥1.450,00 | ¥1.433,00 | 146,50K |
| 2026-08-18 | ¥1.440,00 | -%0,35 | ¥1.430,00 | ¥1.451,00 | ¥1.428,00 | 104,50K |
| 2026-08-17 | ¥1.445,00 | -%1,77 | ¥1.466,00 | ¥1.468,00 | ¥1.445,00 | 127,70K |
| 2026-08-14 | ¥1.471,00 | +%0,68 | ¥1.463,00 | ¥1.479,00 | ¥1.458,00 | 109,00K |
| 2026-08-13 | ¥1.461,00 | -%0,14 | ¥1.453,00 | ¥1.464,00 | ¥1.445,00 | 136,50K |
| 2026-08-12 | ¥1.463,00 | +%0,69 | ¥1.455,00 | ¥1.463,00 | ¥1.446,00 | 109,20K |
| 2026-08-10 | ¥1.453,00 | +%1,47 | ¥1.435,00 | ¥1.458,00 | ¥1.416,00 | 127,80K |
| 2026-08-07 | ¥1.432,00 | +%0,63 | ¥1.423,00 | ¥1.437,00 | ¥1.420,00 | 124,10K |
| 2026-08-06 | ¥1.423,00 | +%0,99 | ¥1.417,00 | ¥1.432,00 | ¥1.411,00 | 130,50K |
| 2026-08-05 | ¥1.409,00 | +%0,64 | ¥1.400,00 | ¥1.410,00 | ¥1.394,00 | 181,70K |
| 2026-08-04 | ¥1.400,00 | -%2,17 | ¥1.431,00 | ¥1.438,00 | ¥1.400,00 | 181,30K |
| 2026-08-03 | ¥1.431,00 | -%0,63 | ¥1.438,00 | ¥1.463,00 | ¥1.418,00 | 255,20K |
| 2026-07-31 | ¥1.440,00 | -%2,31 | ¥1.459,00 | ¥1.462,00 | ¥1.440,00 | 206,90K |
| 2026-07-30 | ¥1.474,00 | -%0,54 | ¥1.470,00 | ¥1.479,00 | ¥1.459,00 | 202,40K |
| 2026-07-29 | ¥1.482,00 | +%2,63 | ¥1.433,00 | ¥1.487,00 | ¥1.432,00 | 265,90K |
| 2026-07-28 | ¥1.444,00 | +%0,98 | ¥1.430,00 | ¥1.449,00 | ¥1.422,00 | 246,60K |
| 2026-07-27 | ¥1.430,00 | +%2,00 | ¥1.410,00 | ¥1.436,00 | ¥1.407,00 | 179,80K |
| 2026-07-24 | ¥1.402,00 | +%0,50 | ¥1.386,00 | ¥1.402,00 | ¥1.381,00 | 165,30K |
| 2026-07-23 | ¥1.395,00 | %0,00 | ¥1.393,00 | ¥1.397,00 | ¥1.388,00 | 112,80K |
| 2026-07-22 | ¥1.395,00 | -%0,71 | ¥1.400,00 | ¥1.403,00 | ¥1.391,00 | 145,30K |
| 2026-07-21 | ¥1.405,00 | +%0,86 | ¥1.394,00 | ¥1.425,00 | ¥1.394,00 | 146,80K |
| 2026-07-17 | ¥1.393,00 | +%0,22 | ¥1.397,00 | ¥1.411,00 | ¥1.388,00 | 194,80K |
| 2026-07-16 | ¥1.390,00 | -%0,36 | ¥1.399,00 | ¥1.410,00 | ¥1.387,00 | 207,20K |
| 2026-07-15 | ¥1.395,00 | +%0,65 | ¥1.393,00 | ¥1.396,00 | ¥1.381,00 | 204,10K |
| 2026-07-14 | ¥1.386,00 | +%0,29 | ¥1.390,00 | ¥1.401,00 | ¥1.378,00 | 260,00K |
| 2026-07-13 | ¥1.382,00 | -%0,79 | ¥1.399,00 | ¥1.399,00 | ¥1.380,00 | 161,40K |
| 2026-07-10 | ¥1.393,00 | -%0,71 | ¥1.403,00 | ¥1.412,00 | ¥1.388,00 | 203,60K |
| 2026-07-09 | ¥1.403,00 | -%1,06 | ¥1.418,00 | ¥1.420,00 | ¥1.398,00 | 179,10K |
| 2026-07-08 | ¥1.418,00 | -%0,42 | ¥1.430,00 | ¥1.438,00 | ¥1.418,00 | 230,00K |
| 2026-07-07 | ¥1.424,00 | -%0,07 | ¥1.424,00 | ¥1.438,00 | ¥1.418,00 | 193,60K |
| 2026-07-06 | ¥1.425,00 | +%2,81 | ¥1.398,00 | ¥1.432,00 | ¥1.390,00 | 294,30K |
| 2026-07-03 | ¥1.386,00 | +%1,39 | ¥1.379,00 | ¥1.402,00 | ¥1.370,00 | 275,20K |
| 2026-07-02 | ¥1.367,00 | +%2,63 | ¥1.331,00 | ¥1.368,00 | ¥1.329,00 | 637,50K |
| 2026-07-01 | ¥1.332,00 | -%0,15 | ¥1.333,00 | ¥1.345,00 | ¥1.323,00 | 478,80K |
| 2026-06-30 | ¥1.334,00 | -%6,97 | ¥1.350,00 | ¥1.356,00 | ¥1.322,00 | 1,23M |
| 2026-06-29 | ¥1.434,00 | +%0,49 | ¥1.448,00 | ¥1.457,00 | ¥1.422,00 | 491,50K |
| 2026-06-26 | ¥1.427,00 | +%0,92 | ¥1.414,00 | ¥1.429,00 | ¥1.410,00 | 136,90K |
| 2026-06-25 | ¥1.414,00 | +%0,71 | ¥1.412,00 | ¥1.420,00 | ¥1.404,00 | 119,30K |
| 2026-06-24 | ¥1.404,00 | +%0,43 | ¥1.404,00 | ¥1.417,00 | ¥1.400,00 | 166,00K |
| 2026-06-23 | ¥1.398,00 | -%0,85 | ¥1.401,00 | ¥1.407,00 | ¥1.393,00 | 145,70K |
| 2026-06-22 | ¥1.410,00 | -%2,76 | ¥1.440,00 | ¥1.442,00 | ¥1.408,00 | 125,90K |
| 2026-06-19 | ¥1.450,00 | +%1,12 | ¥1.446,00 | ¥1.456,00 | ¥1.428,00 | 162,80K |
| 2026-06-18 | ¥1.434,00 | -%0,14 | ¥1.434,00 | ¥1.446,00 | ¥1.422,00 | 125,80K |
| 2026-06-17 | ¥1.436,00 | -%0,69 | ¥1.446,00 | ¥1.452,00 | ¥1.431,00 | 151,80K |
| 2026-06-16 | ¥1.446,00 | -%0,41 | ¥1.450,00 | ¥1.451,00 | ¥1.420,00 | 162,90K |
| 2026-06-15 | ¥1.452,00 | +%0,97 | ¥1.438,00 | ¥1.470,00 | ¥1.437,00 | 156,20K |
| 2026-06-12 | ¥1.438,00 | +%0,56 | ¥1.424,00 | ¥1.438,00 | ¥1.412,00 | 177,90K |
| 2026-06-11 | ¥1.430,00 | +%1,63 | ¥1.413,00 | ¥1.432,00 | ¥1.405,00 | 171,00K |
| 2026-06-10 | ¥1.407,00 | +%1,44 | ¥1.387,00 | ¥1.414,00 | ¥1.386,00 | 142,80K |
| 2026-06-09 | ¥1.387,00 | -%0,64 | ¥1.408,00 | ¥1.414,00 | ¥1.385,00 | 151,50K |
| 2026-06-08 | ¥1.396,00 | -%0,14 | ¥1.382,00 | ¥1.404,00 | ¥1.374,00 | 176,90K |
| 2026-06-05 | ¥1.398,00 | +%0,94 | ¥1.394,00 | ¥1.418,00 | ¥1.388,00 | 130,70K |
| 2026-06-04 | ¥1.385,00 | -%2,53 | ¥1.400,00 | ¥1.409,00 | ¥1.385,00 | 120,90K |
| 2026-06-03 | ¥1.421,00 | +%0,42 | ¥1.404,00 | ¥1.427,00 | ¥1.401,00 | 121,60K |
| 2026-06-02 | ¥1.415,00 | -%0,84 | ¥1.410,00 | ¥1.424,00 | ¥1.389,00 | 168,00K |
| 2026-06-01 | ¥1.427,00 | -%0,97 | ¥1.440,00 | ¥1.440,00 | ¥1.406,00 | 201,90K |
| 2026-05-29 | ¥1.441,00 | -%2,11 | ¥1.472,00 | ¥1.482,00 | ¥1.441,00 | 298,30K |
| 2026-05-28 | ¥1.472,00 | -%0,54 | ¥1.480,00 | ¥1.482,00 | ¥1.465,00 | 154,10K |
| 2026-05-27 | ¥1.480,00 | +%1,02 | ¥1.468,00 | ¥1.480,00 | ¥1.458,00 | 134,30K |
| 2026-05-26 | ¥1.465,00 | -%1,88 | ¥1.495,00 | ¥1.495,00 | ¥1.463,00 | 146,40K |
| 2026-05-25 | ¥1.493,00 | -%1,65 | ¥1.529,00 | ¥1.532,00 | ¥1.493,00 | 125,60K |
| 2026-05-22 | ¥1.518,00 | -%1,36 | ¥1.542,00 | ¥1.551,00 | ¥1.513,00 | 104,30K |