Sankyo Seiko Co., Ltd. 8018
TSE · Japonya · Proses Endüstrileri
¥833,00-7,00 (-%0,83)
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 | ¥833,00 | -%0,83 | ¥832,00 | ¥840,00 | ¥829,00 | 32,20K |
| 2026-10-01 | ¥840,00 | +%1,08 | ¥828,00 | ¥844,00 | ¥825,00 | 50,00K |
| 2026-09-30 | ¥831,00 | +%1,47 | ¥819,00 | ¥844,00 | ¥818,00 | 39,20K |
| 2026-09-29 | ¥819,00 | -%4,32 | ¥833,00 | ¥836,00 | ¥819,00 |
| 55,80K |
| 2026-09-28 | ¥856,00 | +%0,82 | ¥852,00 | ¥862,00 | ¥844,00 | 40,20K |
| 2026-09-25 | ¥849,00 | +%0,24 | ¥854,00 | ¥854,00 | ¥841,00 | 25,40K |
| 2026-09-24 | ¥847,00 | -%1,85 | ¥861,00 | ¥861,00 | ¥841,00 | 28,70K |
| 2026-09-18 | ¥863,00 | -%0,69 | ¥867,00 | ¥870,00 | ¥863,00 | 29,10K |
| 2026-09-17 | ¥869,00 | +%1,28 | ¥863,00 | ¥876,00 | ¥863,00 | 36,40K |
| 2026-09-16 | ¥858,00 | +%0,59 | ¥853,00 | ¥863,00 | ¥853,00 | 22,20K |
| 2026-09-15 | ¥853,00 | +%1,31 | ¥842,00 | ¥853,00 | ¥838,00 | 23,50K |
| 2026-09-14 | ¥842,00 | +%1,81 | ¥830,00 | ¥842,00 | ¥830,00 | 28,30K |
| 2026-09-11 | ¥827,00 | -%0,36 | ¥815,00 | ¥833,00 | ¥814,00 | 49,10K |
| 2026-09-10 | ¥830,00 | -%0,48 | ¥830,00 | ¥836,00 | ¥829,00 | 32,30K |
| 2026-09-09 | ¥834,00 | -%1,18 | ¥842,00 | ¥845,00 | ¥834,00 | 26,50K |
| 2026-09-08 | ¥844,00 | +%0,12 | ¥839,00 | ¥849,00 | ¥833,00 | 25,10K |
| 2026-09-07 | ¥843,00 | -%1,98 | ¥860,00 | ¥865,00 | ¥843,00 | 23,00K |
| 2026-09-04 | ¥860,00 | %0,00 | ¥854,00 | ¥865,00 | ¥850,00 | 35,80K |
| 2026-09-03 | ¥860,00 | +%1,06 | ¥851,00 | ¥870,00 | ¥851,00 | 33,00K |
| 2026-09-02 | ¥851,00 | -%2,52 | ¥864,00 | ¥864,00 | ¥845,00 | 40,60K |
| 2026-09-01 | ¥873,00 | -%0,68 | ¥875,00 | ¥887,00 | ¥866,00 | 37,10K |
| 2026-08-31 | ¥879,00 | +%0,46 | ¥872,00 | ¥888,00 | ¥871,00 | 33,70K |
| 2026-08-28 | ¥875,00 | -%2,34 | ¥896,00 | ¥904,00 | ¥875,00 | 44,20K |
| 2026-08-27 | ¥896,00 | +%0,11 | ¥897,00 | ¥901,00 | ¥890,00 | 32,90K |
| 2026-08-26 | ¥895,00 | +%0,45 | ¥898,00 | ¥902,00 | ¥889,00 | 24,00K |
| 2026-08-25 | ¥891,00 | -%0,56 | ¥900,00 | ¥911,00 | ¥891,00 | 32,70K |
| 2026-08-24 | ¥896,00 | +%1,13 | ¥886,00 | ¥907,00 | ¥886,00 | 55,80K |
| 2026-08-21 | ¥886,00 | %0,00 | ¥885,00 | ¥897,00 | ¥879,00 | 49,30K |
| 2026-08-20 | ¥886,00 | +%0,80 | ¥879,00 | ¥892,00 | ¥875,00 | 38,50K |
| 2026-08-19 | ¥879,00 | +%0,11 | ¥876,00 | ¥883,00 | ¥864,00 | 39,60K |
| 2026-08-18 | ¥878,00 | +%2,81 | ¥854,00 | ¥879,00 | ¥852,00 | 47,40K |
| 2026-08-17 | ¥854,00 | -%0,70 | ¥859,00 | ¥870,00 | ¥854,00 | 46,80K |
| 2026-08-14 | ¥860,00 | +%2,87 | ¥833,00 | ¥866,00 | ¥831,00 | 41,60K |
| 2026-08-13 | ¥836,00 | +%1,83 | ¥826,00 | ¥842,00 | ¥823,00 | 41,20K |
| 2026-08-12 | ¥821,00 | -%1,68 | ¥840,00 | ¥841,00 | ¥815,00 | 43,40K |
| 2026-08-10 | ¥835,00 | +%1,46 | ¥823,00 | ¥852,00 | ¥810,00 | 41,40K |
| 2026-08-07 | ¥823,00 | +%0,37 | ¥820,00 | ¥828,00 | ¥817,00 | 35,70K |
| 2026-08-06 | ¥820,00 | +%2,50 | ¥803,00 | ¥824,00 | ¥801,00 | 32,90K |
| 2026-08-05 | ¥800,00 | +%0,76 | ¥794,00 | ¥805,00 | ¥794,00 | 33,40K |
| 2026-08-04 | ¥794,00 | -%1,37 | ¥800,00 | ¥815,00 | ¥794,00 | 39,80K |
| 2026-08-03 | ¥805,00 | +%0,12 | ¥807,00 | ¥814,00 | ¥799,00 | 49,80K |
| 2026-07-31 | ¥804,00 | -%2,55 | ¥823,00 | ¥825,00 | ¥804,00 | 50,90K |
| 2026-07-30 | ¥825,00 | -%0,48 | ¥819,00 | ¥837,00 | ¥812,00 | 60,20K |
| 2026-07-29 | ¥829,00 | +%1,97 | ¥821,00 | ¥829,00 | ¥815,00 | 44,80K |
| 2026-07-28 | ¥813,00 | -%0,25 | ¥813,00 | ¥818,00 | ¥798,00 | 37,20K |
| 2026-07-27 | ¥815,00 | +%1,12 | ¥817,00 | ¥821,00 | ¥808,00 | 33,10K |
| 2026-07-24 | ¥806,00 | -%1,35 | ¥813,00 | ¥813,00 | ¥805,00 | 28,90K |
| 2026-07-23 | ¥817,00 | +%2,13 | ¥802,00 | ¥823,00 | ¥802,00 | 31,80K |
| 2026-07-22 | ¥800,00 | -%0,62 | ¥805,00 | ¥815,00 | ¥800,00 | 38,20K |
| 2026-07-21 | ¥805,00 | +%0,63 | ¥800,00 | ¥818,00 | ¥800,00 | 29,80K |
| 2026-07-17 | ¥800,00 | -%1,48 | ¥812,00 | ¥835,00 | ¥797,00 | 42,80K |
| 2026-07-16 | ¥812,00 | -%0,73 | ¥818,00 | ¥840,00 | ¥812,00 | 33,20K |
| 2026-07-15 | ¥818,00 | +%2,76 | ¥796,00 | ¥823,00 | ¥796,00 | 26,30K |
| 2026-07-14 | ¥796,00 | -%0,87 | ¥813,00 | ¥820,00 | ¥796,00 | 32,60K |
| 2026-07-13 | ¥803,00 | -%1,23 | ¥812,00 | ¥824,00 | ¥803,00 | 34,50K |
| 2026-07-10 | ¥813,00 | +%1,37 | ¥802,00 | ¥822,00 | ¥802,00 | 49,70K |
| 2026-07-09 | ¥802,00 | +%0,12 | ¥803,00 | ¥815,00 | ¥802,00 | 19,10K |
| 2026-07-08 | ¥801,00 | -%0,99 | ¥805,00 | ¥824,00 | ¥801,00 | 29,80K |
| 2026-07-07 | ¥809,00 | +%1,76 | ¥805,00 | ¥814,00 | ¥804,00 | 35,10K |
| 2026-07-06 | ¥795,00 | -%0,13 | ¥795,00 | ¥811,00 | ¥795,00 | 24,20K |
| 2026-07-03 | ¥796,00 | -%0,50 | ¥802,00 | ¥820,00 | ¥796,00 | 30,00K |
| 2026-07-02 | ¥800,00 | +%2,30 | ¥790,00 | ¥811,00 | ¥788,00 | 27,70K |
| 2026-07-01 | ¥782,00 | +%1,96 | ¥767,00 | ¥790,00 | ¥767,00 | 24,40K |
| 2026-06-30 | ¥767,00 | -%2,91 | ¥786,00 | ¥792,00 | ¥767,00 | 43,20K |
| 2026-06-29 | ¥790,00 | +%0,51 | ¥781,00 | ¥800,00 | ¥779,00 | 33,70K |
| 2026-06-26 | ¥786,00 | -%0,88 | ¥792,00 | ¥793,00 | ¥778,00 | 39,00K |
| 2026-06-25 | ¥793,00 | -%0,88 | ¥809,00 | ¥809,00 | ¥780,00 | 51,20K |
| 2026-06-24 | ¥800,00 | -%4,31 | ¥832,00 | ¥840,00 | ¥800,00 | 45,90K |
| 2026-06-23 | ¥836,00 | -%0,71 | ¥839,00 | ¥844,00 | ¥831,00 | 38,60K |
| 2026-06-22 | ¥842,00 | -%0,36 | ¥846,00 | ¥859,00 | ¥835,00 | 42,60K |
| 2026-06-19 | ¥845,00 | -%3,54 | ¥874,00 | ¥881,00 | ¥845,00 | 111,10K |
| 2026-06-18 | ¥876,00 | +%0,23 | ¥866,00 | ¥886,00 | ¥866,00 | 27,90K |
| 2026-06-17 | ¥874,00 | +%0,23 | ¥883,00 | ¥885,00 | ¥868,00 | 35,50K |
| 2026-06-16 | ¥872,00 | +%1,40 | ¥849,00 | ¥881,00 | ¥843,00 | 38,30K |
| 2026-06-15 | ¥860,00 | +%1,06 | ¥866,00 | ¥870,00 | ¥858,00 | 24,90K |
| 2026-06-12 | ¥851,00 | +%1,67 | ¥835,00 | ¥858,00 | ¥832,00 | 51,10K |
| 2026-06-11 | ¥837,00 | -%4,56 | ¥877,00 | ¥878,00 | ¥837,00 | 34,80K |
| 2026-06-10 | ¥877,00 | +%0,80 | ¥868,00 | ¥882,00 | ¥868,00 | 44,70K |
| 2026-06-09 | ¥870,00 | +%0,58 | ¥872,00 | ¥880,00 | ¥863,00 | 49,10K |
| 2026-06-08 | ¥865,00 | +%1,41 | ¥841,00 | ¥868,00 | ¥835,00 | 103,50K |
| 2026-06-05 | ¥853,00 | -%4,37 | ¥895,00 | ¥910,00 | ¥850,00 | 92,30K |
| 2026-06-04 | ¥892,00 | +%0,22 | ¥895,00 | ¥900,00 | ¥891,00 | 31,00K |
| 2026-06-03 | ¥890,00 | +%2,77 | ¥866,00 | ¥890,00 | ¥859,00 | 44,60K |
| 2026-06-02 | ¥866,00 | +%0,58 | ¥852,00 | ¥875,00 | ¥843,00 | 49,80K |
| 2026-06-01 | ¥861,00 | -%0,35 | ¥858,00 | ¥871,00 | ¥857,00 | 71,30K |
| 2026-05-29 | ¥864,00 | +%1,05 | ¥854,00 | ¥872,00 | ¥854,00 | 26,20K |
| 2026-05-28 | ¥855,00 | +%1,18 | ¥845,00 | ¥864,00 | ¥835,00 | 61,60K |
| 2026-05-27 | ¥845,00 | +%0,24 | ¥848,00 | ¥858,00 | ¥840,00 | 61,10K |
| 2026-05-26 | ¥843,00 | -%0,35 | ¥846,00 | ¥853,00 | ¥835,00 | 54,70K |
| 2026-05-25 | ¥846,00 | -%3,09 | ¥873,00 | ¥877,00 | ¥845,00 | 72,10K |