Kokuyo Co., Ltd. 7984
TSE · Japonya · Üretici İmalatı
¥851,00-18,00 (-%2,07)
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 | ¥869,00 | +%0,09 | ¥864,10 | ¥876,20 | ¥860,10 | 1,14M |
| 2026-09-30 | ¥868,20 | -%0,69 | ¥876,00 | ¥876,00 | ¥859,00 | 1,07M |
| 2026-09-29 | ¥874,20 | -%1,84 | ¥882,30 | ¥883,70 | ¥872,90 | 769,20K |
| 2026-09-28 | ¥890,60 | -%0,92 | ¥902,00 | ¥903,90 | ¥890,00 | 946,60K |
| 2026-09-25 | ¥898,90 | +%0,25 | ¥893,10 | ¥903,00 | ¥891,10 | 817,30K |
| 2026-09-24 | ¥896,70 | +%0,44 | ¥892,80 | ¥902,00 | ¥888,00 | 615,50K |
| 2026-09-18 | ¥892,80 | -%1,83 | ¥906,20 | ¥909,90 | ¥890,80 | 1,28M |
| 2026-09-17 | ¥909,40 | +%1,29 | ¥899,20 | ¥909,40 | ¥898,00 | 553,00K |
| 2026-09-16 | ¥897,80 | -%0,20 | ¥904,90 | ¥905,00 | ¥893,30 | 481,10K |
| 2026-09-15 | ¥899,60 | +%0,03 | ¥910,00 | ¥910,00 | ¥892,60 | 853,30K |
| 2026-09-14 | ¥899,30 | -%0,72 | ¥916,90 | ¥919,00 | ¥891,70 | 855,10K |
| 2026-09-11 | ¥905,80 | -%0,60 | ¥900,60 | ¥913,00 | ¥897,00 | 1,43M |
| 2026-09-10 | ¥911,30 | -%0,40 | ¥907,60 | ¥922,40 | ¥905,50 | 1,07M |
| 2026-09-09 | ¥915,00 | +%0,23 | ¥913,00 | ¥921,40 | ¥902,80 | 714,20K |
| 2026-09-08 | ¥912,90 | -%1,33 | ¥925,00 | ¥927,50 | ¥912,90 | 824,30K |
| 2026-09-07 | ¥925,20 | -%0,12 | ¥926,00 | ¥936,20 | ¥921,10 | 892,20K |
| 2026-09-04 | ¥926,30 | -%0,34 | ¥926,60 | ¥930,70 | ¥920,50 | 998,40K |
| 2026-09-03 | ¥929,50 | +%0,87 | ¥923,80 | ¥931,10 | ¥920,60 | 864,30K |
| 2026-09-02 | ¥921,50 | -%0,30 | ¥921,00 | ¥926,80 | ¥914,50 | 1,18M |
| 2026-09-01 | ¥924,30 | +%0,23 | ¥917,40 | ¥928,20 | ¥914,20 | 755,70K |
| 2026-08-31 | ¥922,20 | +%1,49 | ¥914,10 | ¥923,40 | ¥904,50 | 1,76M |
| 2026-08-28 | ¥908,70 | +%1,43 | ¥896,00 | ¥909,20 | ¥896,00 | 675,90K |
| 2026-08-27 | ¥895,90 | -%1,48 | ¥901,20 | ¥916,40 | ¥895,00 | 722,20K |
| 2026-08-26 | ¥909,40 | +%1,75 | ¥893,80 | ¥912,70 | ¥892,50 | 1,27M |
| 2026-08-25 | ¥893,80 | +%1,93 | ¥885,20 | ¥894,30 | ¥884,80 | 679,70K |
| 2026-08-24 | ¥876,90 | +%0,71 | ¥873,00 | ¥880,60 | ¥871,00 | 518,00K |
| 2026-08-21 | ¥870,70 | +%0,99 | ¥860,50 | ¥870,70 | ¥859,50 | 586,00K |
| 2026-08-20 | ¥862,20 | +%0,40 | ¥866,30 | ¥872,50 | ¥857,20 | 652,90K |
| 2026-08-19 | ¥858,80 | -%0,53 | ¥862,00 | ¥866,20 | ¥851,20 | 1,12M |
| 2026-08-18 | ¥863,40 | -%0,15 | ¥850,10 | ¥864,70 | ¥845,10 | 1,08M |
| 2026-08-17 | ¥864,70 | -%0,97 | ¥872,00 | ¥872,00 | ¥863,50 | 566,20K |
| 2026-08-14 | ¥873,20 | +%0,05 | ¥870,00 | ¥878,70 | ¥867,00 | 685,90K |
| 2026-08-13 | ¥872,80 | -%0,72 | ¥875,00 | ¥878,00 | ¥868,30 | 691,00K |
| 2026-08-12 | ¥879,10 | -%0,02 | ¥879,30 | ¥882,20 | ¥869,90 | 777,90K |
| 2026-08-10 | ¥879,30 | +%0,45 | ¥875,80 | ¥880,70 | ¥866,70 | 843,70K |
| 2026-08-07 | ¥875,40 | +%0,17 | ¥873,80 | ¥880,10 | ¥865,50 | 864,90K |
| 2026-08-06 | ¥873,90 | +%1,02 | ¥865,10 | ¥873,90 | ¥860,20 | 629,60K |
| 2026-08-05 | ¥865,10 | -%1,33 | ¥875,00 | ¥879,70 | ¥856,10 | 823,50K |
| 2026-08-04 | ¥876,80 | -%1,15 | ¥886,30 | ¥888,40 | ¥871,00 | 879,90K |
| 2026-08-03 | ¥887,00 | -%2,51 | ¥920,20 | ¥923,00 | ¥880,90 | 1,52M |
| 2026-07-31 | ¥909,80 | +%1,18 | ¥896,70 | ¥918,30 | ¥884,50 | 1,78M |
| 2026-07-30 | ¥899,20 | -%0,53 | ¥904,10 | ¥908,00 | ¥886,30 | 3,75M |
| 2026-07-29 | ¥904,00 | +%2,46 | ¥890,90 | ¥907,30 | ¥882,50 | 1,23M |
| 2026-07-28 | ¥882,30 | -%0,09 | ¥883,10 | ¥889,20 | ¥878,50 | 1,05M |
| 2026-07-27 | ¥883,10 | +%3,01 | ¥865,00 | ¥883,10 | ¥860,00 | 1,09M |
| 2026-07-24 | ¥857,30 | +%0,20 | ¥843,60 | ¥858,10 | ¥839,10 | 875,20K |
| 2026-07-23 | ¥855,60 | -%0,59 | ¥858,50 | ¥858,50 | ¥851,20 | 771,80K |
| 2026-07-22 | ¥860,70 | -%0,34 | ¥862,50 | ¥864,80 | ¥855,10 | 901,40K |
| 2026-07-21 | ¥863,60 | +%0,84 | ¥865,00 | ¥871,30 | ¥859,00 | 956,00K |
| 2026-07-17 | ¥856,40 | +%0,07 | ¥860,00 | ¥865,10 | ¥849,10 | 855,50K |
| 2026-07-16 | ¥855,80 | +%0,60 | ¥850,00 | ¥859,80 | ¥848,00 | 809,70K |
| 2026-07-15 | ¥850,70 | +%0,07 | ¥849,50 | ¥858,00 | ¥847,00 | 760,60K |
| 2026-07-14 | ¥850,10 | +%0,27 | ¥851,00 | ¥856,80 | ¥847,10 | 859,00K |
| 2026-07-13 | ¥847,80 | +%0,62 | ¥843,90 | ¥850,40 | ¥843,00 | 643,50K |
| 2026-07-10 | ¥842,60 | -%0,86 | ¥853,90 | ¥853,90 | ¥841,50 | 1,22M |
| 2026-07-09 | ¥849,90 | -%0,35 | ¥852,90 | ¥854,40 | ¥842,00 | 918,30K |
| 2026-07-08 | ¥852,90 | +%0,46 | ¥850,00 | ¥858,70 | ¥845,80 | 1,06M |
| 2026-07-07 | ¥849,00 | +%0,51 | ¥845,60 | ¥854,00 | ¥843,60 | 1,04M |
| 2026-07-06 | ¥844,70 | +%2,13 | ¥827,10 | ¥846,00 | ¥827,10 | 806,60K |
| 2026-07-03 | ¥827,10 | +%2,20 | ¥818,40 | ¥830,30 | ¥818,30 | 752,80K |
| 2026-07-02 | ¥809,30 | +%1,24 | ¥811,70 | ¥819,70 | ¥807,00 | 883,80K |
| 2026-07-01 | ¥799,40 | +%0,36 | ¥802,60 | ¥814,40 | ¥797,10 | 1,15M |
| 2026-06-30 | ¥796,50 | -%0,86 | ¥806,00 | ¥810,20 | ¥795,30 | 953,70K |
| 2026-06-29 | ¥803,40 | -%3,80 | ¥807,90 | ¥810,70 | ¥799,60 | 1,36M |
| 2026-06-26 | ¥835,10 | +%1,88 | ¥822,90 | ¥840,70 | ¥822,00 | 815,70K |
| 2026-06-25 | ¥819,70 | +%1,15 | ¥820,40 | ¥825,30 | ¥811,00 | 585,20K |
| 2026-06-24 | ¥810,40 | -%1,10 | ¥818,90 | ¥824,80 | ¥809,20 | 704,70K |
| 2026-06-23 | ¥819,40 | +%1,11 | ¥810,40 | ¥823,40 | ¥805,50 | 914,80K |
| 2026-06-22 | ¥810,40 | +%0,11 | ¥803,00 | ¥810,90 | ¥799,00 | 1,07M |
| 2026-06-19 | ¥809,50 | +%0,82 | ¥795,00 | ¥809,50 | ¥792,00 | 1,64M |
| 2026-06-18 | ¥802,90 | -%0,82 | ¥808,50 | ¥808,80 | ¥797,00 | 886,90K |
| 2026-06-17 | ¥809,50 | +%0,43 | ¥806,00 | ¥812,50 | ¥803,90 | 821,90K |
| 2026-06-16 | ¥806,00 | -%1,10 | ¥810,00 | ¥812,00 | ¥799,00 | 885,80K |
| 2026-06-15 | ¥815,00 | -%0,68 | ¥828,00 | ¥831,30 | ¥815,00 | 650,20K |
| 2026-06-12 | ¥820,60 | +%0,42 | ¥818,10 | ¥828,60 | ¥817,10 | 1,25M |
| 2026-06-11 | ¥817,20 | +%0,37 | ¥814,50 | ¥819,00 | ¥808,00 | 724,00K |
| 2026-06-10 | ¥814,20 | +%0,48 | ¥813,60 | ¥822,00 | ¥809,00 | 1,01M |
| 2026-06-09 | ¥810,30 | -%0,10 | ¥816,10 | ¥821,00 | ¥809,70 | 937,30K |
| 2026-06-08 | ¥811,10 | +%1,35 | ¥799,50 | ¥811,10 | ¥798,20 | 1,09M |
| 2026-06-05 | ¥800,30 | +%1,54 | ¥794,00 | ¥801,70 | ¥789,00 | 803,40K |
| 2026-06-04 | ¥788,20 | -%1,49 | ¥798,40 | ¥802,20 | ¥785,50 | 813,80K |
| 2026-06-03 | ¥800,10 | -%0,22 | ¥796,40 | ¥801,70 | ¥790,60 | 846,50K |
| 2026-06-02 | ¥801,90 | -%1,32 | ¥810,90 | ¥810,90 | ¥793,60 | 937,10K |
| 2026-06-01 | ¥812,60 | -%1,04 | ¥823,90 | ¥823,90 | ¥808,00 | 1,05M |
| 2026-05-29 | ¥821,10 | +%0,64 | ¥817,90 | ¥834,40 | ¥815,00 | 2,29M |
| 2026-05-28 | ¥815,90 | +%0,88 | ¥809,30 | ¥823,40 | ¥804,60 | 1,48M |
| 2026-05-27 | ¥808,80 | +%1,30 | ¥798,40 | ¥809,50 | ¥796,60 | 1,41M |
| 2026-05-26 | ¥798,40 | -%0,50 | ¥792,30 | ¥802,10 | ¥784,00 | 1,31M |
| 2026-05-25 | ¥802,40 | +%0,77 | ¥801,00 | ¥802,40 | ¥792,00 | 911,80K |
| 2026-05-22 | ¥796,30 | +%0,42 | ¥793,00 | ¥799,00 | ¥788,00 | 1,21M |