Sanyo Shokai Ltd. 8011
TSE · Japonya · Dayanıksız Tüketim Malları
¥1.284,00-31,00 (-%2,36)
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.282,00 | -%2,51 | ¥1.307,00 | ¥1.307,00 | ¥1.277,00 | 125,60K |
| 2026-10-01 | ¥1.315,00 | -%2,45 | ¥1.330,00 | ¥1.331,00 | ¥1.303,00 | 133,70K |
| 2026-09-30 | ¥1.348,00 | +%0,75 | ¥1.363,00 | ¥1.363,00 | ¥1.321,00 | 150,60K |
| 2026-09-29 | ¥1.338,00 | -%1,25 | ¥1.350,00 | ¥1.350,00 | ¥1.328,00 |
| 112,90K |
| 2026-09-28 | ¥1.355,00 | -%0,07 | ¥1.356,00 | ¥1.363,00 | ¥1.345,00 | 143,70K |
| 2026-09-25 | ¥1.356,00 | -%0,88 | ¥1.376,00 | ¥1.383,00 | ¥1.355,00 | 111,20K |
| 2026-09-24 | ¥1.368,00 | %0,00 | ¥1.370,00 | ¥1.377,00 | ¥1.359,00 | 138,00K |
| 2026-09-18 | ¥1.368,00 | %0,00 | ¥1.383,00 | ¥1.385,00 | ¥1.348,00 | 183,20K |
| 2026-09-17 | ¥1.368,00 | +%1,33 | ¥1.356,00 | ¥1.382,00 | ¥1.356,00 | 127,20K |
| 2026-09-16 | ¥1.350,00 | -%1,10 | ¥1.383,00 | ¥1.383,00 | ¥1.343,00 | 108,20K |
| 2026-09-15 | ¥1.365,00 | -%2,36 | ¥1.381,00 | ¥1.391,00 | ¥1.343,00 | 127,10K |
| 2026-09-14 | ¥1.398,00 | +%6,47 | ¥1.338,00 | ¥1.398,00 | ¥1.317,00 | 188,80K |
| 2026-09-11 | ¥1.313,00 | -%0,30 | ¥1.300,00 | ¥1.325,00 | ¥1.285,00 | 136,70K |
| 2026-09-10 | ¥1.317,00 | +%1,15 | ¥1.304,00 | ¥1.320,00 | ¥1.291,00 | 137,70K |
| 2026-09-09 | ¥1.302,00 | -%2,33 | ¥1.333,00 | ¥1.340,00 | ¥1.294,00 | 259,50K |
| 2026-09-08 | ¥1.333,00 | -%5,53 | ¥1.387,00 | ¥1.389,00 | ¥1.326,00 | 408,30K |
| 2026-09-07 | ¥1.411,00 | -%1,26 | ¥1.432,00 | ¥1.441,00 | ¥1.385,00 | 294,70K |
| 2026-09-04 | ¥1.429,00 | -%1,24 | ¥1.433,00 | ¥1.469,00 | ¥1.425,00 | 150,60K |
| 2026-09-03 | ¥1.447,00 | -%2,30 | ¥1.482,00 | ¥1.483,00 | ¥1.435,00 | 150,20K |
| 2026-09-02 | ¥1.481,00 | -%3,20 | ¥1.511,00 | ¥1.521,00 | ¥1.480,00 | 157,50K |
| 2026-09-01 | ¥1.530,00 | -%5,61 | ¥1.601,00 | ¥1.602,00 | ¥1.530,00 | 202,40K |
| 2026-08-31 | ¥1.621,00 | -%3,97 | ¥1.680,00 | ¥1.681,00 | ¥1.584,00 | 144,10K |
| 2026-08-28 | ¥1.688,00 | -%3,73 | ¥1.608,00 | ¥1.752,00 | ¥1.608,00 | 346,40K |
| 2026-08-27 | ¥1.753,33 | -%3,31 | ¥1.813,33 | ¥1.830,00 | ¥1.736,67 | 156,00K |
| 2026-08-26 | ¥1.813,33 | -%1,45 | ¥1.840,00 | ¥1.876,67 | ¥1.806,67 | 85,80K |
| 2026-08-25 | ¥1.840,00 | +%2,03 | ¥1.996,67 | ¥1.996,67 | ¥1.836,67 | 147,60K |
| 2026-08-24 | ¥1.803,33 | +%1,69 | ¥1.790,00 | ¥1.833,33 | ¥1.783,33 | 150,30K |
| 2026-08-21 | ¥1.773,33 | +%0,95 | ¥1.766,67 | ¥1.783,33 | ¥1.756,67 | 75,90K |
| 2026-08-20 | ¥1.756,67 | +%3,74 | ¥1.693,33 | ¥1.756,67 | ¥1.693,33 | 138,90K |
| 2026-08-19 | ¥1.693,33 | -%1,55 | ¥1.706,67 | ¥1.730,00 | ¥1.680,00 | 84,30K |
| 2026-08-18 | ¥1.720,00 | +%1,18 | ¥1.693,33 | ¥1.740,00 | ¥1.670,00 | 122,70K |
| 2026-08-17 | ¥1.700,00 | -%3,41 | ¥1.760,00 | ¥1.763,33 | ¥1.700,00 | 123,30K |
| 2026-08-14 | ¥1.760,00 | -%3,83 | ¥1.830,00 | ¥1.846,67 | ¥1.760,00 | 202,20K |
| 2026-08-13 | ¥1.830,00 | +%3,00 | ¥1.776,67 | ¥1.870,00 | ¥1.770,00 | 191,40K |
| 2026-08-12 | ¥1.776,67 | +%1,14 | ¥1.756,67 | ¥1.806,67 | ¥1.736,67 | 115,20K |
| 2026-08-10 | ¥1.756,67 | +%2,93 | ¥1.713,33 | ¥1.756,67 | ¥1.710,00 | 127,80K |
| 2026-08-07 | ¥1.706,67 | +%0,39 | ¥1.696,67 | ¥1.736,67 | ¥1.690,00 | 99,90K |
| 2026-08-06 | ¥1.700,00 | %0,00 | ¥1.700,00 | ¥1.723,33 | ¥1.696,67 | 130,50K |
| 2026-08-05 | ¥1.700,00 | +%2,20 | ¥1.640,00 | ¥1.710,00 | ¥1.640,00 | 114,90K |
| 2026-08-04 | ¥1.663,33 | +%1,94 | ¥1.616,67 | ¥1.663,33 | ¥1.610,00 | 69,30K |
| 2026-08-03 | ¥1.631,67 | -%0,10 | ¥1.650,00 | ¥1.650,00 | ¥1.570,00 | 147,30K |
| 2026-07-31 | ¥1.633,33 | -%0,20 | ¥1.660,00 | ¥1.666,67 | ¥1.621,67 | 107,70K |
| 2026-07-30 | ¥1.636,67 | +%3,15 | ¥1.580,00 | ¥1.648,33 | ¥1.571,67 | 134,40K |
| 2026-07-29 | ¥1.586,67 | +%1,71 | ¥1.563,33 | ¥1.600,00 | ¥1.560,00 | 88,80K |
| 2026-07-28 | ¥1.560,00 | -%3,41 | ¥1.611,67 | ¥1.611,67 | ¥1.531,67 | 176,10K |
| 2026-07-27 | ¥1.615,00 | +%4,76 | ¥1.548,33 | ¥1.615,00 | ¥1.548,33 | 155,70K |
| 2026-07-24 | ¥1.541,67 | +%1,65 | ¥1.538,33 | ¥1.556,67 | ¥1.511,67 | 98,10K |
| 2026-07-23 | ¥1.516,67 | +%0,78 | ¥1.505,00 | ¥1.533,33 | ¥1.495,00 | 86,70K |
| 2026-07-22 | ¥1.505,00 | +%0,44 | ¥1.506,67 | ¥1.543,33 | ¥1.488,33 | 126,60K |
| 2026-07-21 | ¥1.498,33 | +%7,28 | ¥1.436,67 | ¥1.506,67 | ¥1.413,33 | 168,90K |
| 2026-07-17 | ¥1.396,67 | -%0,12 | ¥1.398,33 | ¥1.415,00 | ¥1.381,67 | 102,00K |
| 2026-07-16 | ¥1.398,33 | -%0,47 | ¥1.403,33 | ¥1.415,00 | ¥1.393,33 | 67,80K |
| 2026-07-15 | ¥1.405,00 | +%0,12 | ¥1.403,33 | ¥1.416,67 | ¥1.398,33 | 78,60K |
| 2026-07-14 | ¥1.403,33 | +%0,36 | ¥1.398,33 | ¥1.416,67 | ¥1.398,33 | 75,60K |
| 2026-07-13 | ¥1.398,33 | -%0,94 | ¥1.425,00 | ¥1.435,00 | ¥1.393,33 | 106,50K |
| 2026-07-10 | ¥1.411,67 | -%0,47 | ¥1.420,00 | ¥1.431,67 | ¥1.400,00 | 103,50K |
| 2026-07-09 | ¥1.418,33 | +%0,95 | ¥1.418,33 | ¥1.431,67 | ¥1.413,33 | 99,60K |
| 2026-07-08 | ¥1.405,00 | -%2,32 | ¥1.428,33 | ¥1.431,67 | ¥1.403,33 | 161,10K |
| 2026-07-07 | ¥1.438,33 | -%2,71 | ¥1.478,33 | ¥1.491,67 | ¥1.431,67 | 151,20K |
| 2026-07-06 | ¥1.478,33 | +%1,37 | ¥1.478,33 | ¥1.490,00 | ¥1.461,67 | 118,80K |
| 2026-07-03 | ¥1.458,33 | -%1,24 | ¥1.465,00 | ¥1.465,00 | ¥1.423,33 | 192,90K |
| 2026-07-02 | ¥1.476,67 | +%1,14 | ¥1.476,67 | ¥1.521,67 | ¥1.465,00 | 379,50K |
| 2026-07-01 | ¥1.460,00 | +%6,18 | ¥1.363,33 | ¥1.478,33 | ¥1.363,33 | 315,90K |
| 2026-06-30 | ¥1.375,00 | +%3,38 | ¥1.353,33 | ¥1.458,33 | ¥1.326,67 | 767,40K |
| 2026-06-29 | ¥1.330,00 | +%1,01 | ¥1.316,67 | ¥1.338,33 | ¥1.316,67 | 95,10K |
| 2026-06-26 | ¥1.316,67 | %0,00 | ¥1.316,67 | ¥1.320,00 | ¥1.301,67 | 133,50K |
| 2026-06-25 | ¥1.316,67 | +%3,67 | ¥1.283,33 | ¥1.328,33 | ¥1.283,33 | 100,50K |
| 2026-06-24 | ¥1.270,00 | -%2,06 | ¥1.288,33 | ¥1.296,67 | ¥1.268,33 | 97,50K |
| 2026-06-23 | ¥1.296,67 | -%2,63 | ¥1.308,33 | ¥1.331,67 | ¥1.290,00 | 126,30K |
| 2026-06-22 | ¥1.331,67 | +%0,13 | ¥1.333,33 | ¥1.346,67 | ¥1.320,00 | 120,60K |
| 2026-06-19 | ¥1.330,00 | +%2,31 | ¥1.313,33 | ¥1.340,00 | ¥1.303,33 | 173,10K |
| 2026-06-18 | ¥1.300,00 | +%1,96 | ¥1.298,33 | ¥1.316,67 | ¥1.285,00 | 110,70K |
| 2026-06-17 | ¥1.275,00 | +%0,13 | ¥1.273,33 | ¥1.303,33 | ¥1.270,00 | 89,70K |
| 2026-06-16 | ¥1.273,33 | %0,00 | ¥1.266,67 | ¥1.278,33 | ¥1.250,00 | 123,30K |
| 2026-06-15 | ¥1.273,33 | +%0,79 | ¥1.275,00 | ¥1.290,00 | ¥1.271,67 | 72,90K |
| 2026-06-12 | ¥1.263,33 | +%2,16 | ¥1.250,00 | ¥1.273,33 | ¥1.243,33 | 124,80K |
| 2026-06-11 | ¥1.236,67 | -%0,40 | ¥1.235,00 | ¥1.243,33 | ¥1.215,00 | 84,30K |
| 2026-06-10 | ¥1.241,67 | +%0,54 | ¥1.243,33 | ¥1.258,33 | ¥1.236,67 | 100,80K |
| 2026-06-09 | ¥1.235,00 | +%1,23 | ¥1.243,33 | ¥1.253,33 | ¥1.235,00 | 103,20K |
| 2026-06-08 | ¥1.220,00 | %0,00 | ¥1.183,33 | ¥1.220,00 | ¥1.180,00 | 221,40K |
| 2026-06-05 | ¥1.220,00 | +%0,97 | ¥1.210,00 | ¥1.243,33 | ¥1.210,00 | 138,90K |
| 2026-06-04 | ¥1.208,33 | -%0,68 | ¥1.213,33 | ¥1.218,33 | ¥1.205,00 | 96,90K |
| 2026-06-03 | ¥1.216,67 | -%1,48 | ¥1.233,33 | ¥1.233,33 | ¥1.201,67 | 123,30K |
| 2026-06-02 | ¥1.235,00 | +%0,14 | ¥1.216,67 | ¥1.245,00 | ¥1.190,00 | 186,90K |
| 2026-06-01 | ¥1.233,33 | -%0,67 | ¥1.250,00 | ¥1.250,00 | ¥1.210,00 | 128,70K |
| 2026-05-29 | ¥1.241,67 | +%0,40 | ¥1.250,00 | ¥1.261,67 | ¥1.231,67 | 132,90K |
| 2026-05-28 | ¥1.236,67 | +%2,34 | ¥1.201,67 | ¥1.240,00 | ¥1.196,67 | 112,50K |
| 2026-05-27 | ¥1.208,33 | %0,00 | ¥1.205,00 | ¥1.211,67 | ¥1.196,67 | 111,00K |
| 2026-05-26 | ¥1.208,33 | -%1,76 | ¥1.216,67 | ¥1.225,00 | ¥1.205,00 | 123,60K |
| 2026-05-25 | ¥1.230,00 | -%0,54 | ¥1.236,67 | ¥1.256,67 | ¥1.210,00 | 84,60K |