Kamei Corporation 8037
TSE · Japonya · Dağıtım Hizmetleri
¥4.615,00+20,00 (+%0,44)
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 | ¥4.615,00 | +%0,44 | ¥4.590,00 | ¥4.715,00 | ¥4.520,00 | 28,30K |
| 2026-10-01 | ¥4.595,00 | -%2,75 | ¥4.685,00 | ¥4.700,00 | ¥4.555,00 | 109,90K |
| 2026-09-30 | ¥4.725,00 | -%2,28 | ¥4.820,00 | ¥4.820,00 | ¥4.710,00 | 92,70K |
| 2026-09-29 | ¥4.835,00 | -%5,38 | ¥5.040,00 | ¥5.040,00 | ¥4.775,00 |
| 76,90K |
| 2026-09-28 | ¥5.110,00 | -%1,92 | ¥5.210,00 | ¥5.210,00 | ¥4.965,00 | 97,40K |
| 2026-09-25 | ¥5.210,00 | +%0,97 | ¥5.230,00 | ¥5.290,00 | ¥5.180,00 | 146,30K |
| 2026-09-24 | ¥5.160,00 | +%1,57 | ¥5.130,00 | ¥5.190,00 | ¥5.080,00 | 117,60K |
| 2026-09-18 | ¥5.080,00 | %0,00 | ¥5.020,00 | ¥5.100,00 | ¥4.915,00 | 134,60K |
| 2026-09-17 | ¥5.080,00 | +%3,36 | ¥4.945,00 | ¥5.080,00 | ¥4.925,00 | 72,30K |
| 2026-09-16 | ¥4.915,00 | +%2,18 | ¥4.850,00 | ¥4.940,00 | ¥4.805,00 | 80,70K |
| 2026-09-15 | ¥4.810,00 | +%0,63 | ¥4.780,00 | ¥4.820,00 | ¥4.765,00 | 87,30K |
| 2026-09-14 | ¥4.780,00 | +%3,80 | ¥4.620,00 | ¥4.790,00 | ¥4.600,00 | 117,50K |
| 2026-09-11 | ¥4.605,00 | +%1,43 | ¥4.530,00 | ¥4.630,00 | ¥4.460,00 | 70,00K |
| 2026-09-10 | ¥4.540,00 | +%1,68 | ¥4.465,00 | ¥4.540,00 | ¥4.405,00 | 64,10K |
| 2026-09-09 | ¥4.465,00 | +%2,29 | ¥4.380,00 | ¥4.505,00 | ¥4.350,00 | 87,40K |
| 2026-09-08 | ¥4.365,00 | -%2,78 | ¥4.460,00 | ¥4.460,00 | ¥4.365,00 | 41,10K |
| 2026-09-07 | ¥4.490,00 | -%0,77 | ¥4.540,00 | ¥4.545,00 | ¥4.475,00 | 31,60K |
| 2026-09-04 | ¥4.525,00 | -%2,16 | ¥4.610,00 | ¥4.625,00 | ¥4.510,00 | 35,70K |
| 2026-09-03 | ¥4.625,00 | +%1,31 | ¥4.570,00 | ¥4.625,00 | ¥4.555,00 | 45,30K |
| 2026-09-02 | ¥4.565,00 | -%2,77 | ¥4.640,00 | ¥4.655,00 | ¥4.540,00 | 56,00K |
| 2026-09-01 | ¥4.695,00 | +%0,86 | ¥4.660,00 | ¥4.725,00 | ¥4.640,00 | 59,30K |
| 2026-08-31 | ¥4.655,00 | +%1,53 | ¥4.550,00 | ¥4.665,00 | ¥4.545,00 | 90,60K |
| 2026-08-28 | ¥4.585,00 | +%0,77 | ¥4.550,00 | ¥4.610,00 | ¥4.535,00 | 75,90K |
| 2026-08-27 | ¥4.550,00 | +%1,68 | ¥4.480,00 | ¥4.555,00 | ¥4.425,00 | 69,10K |
| 2026-08-26 | ¥4.475,00 | +%1,94 | ¥4.390,00 | ¥4.475,00 | ¥4.380,00 | 47,30K |
| 2026-08-25 | ¥4.390,00 | -%0,57 | ¥4.400,00 | ¥4.465,00 | ¥4.365,00 | 33,80K |
| 2026-08-24 | ¥4.415,00 | +%1,38 | ¥4.380,00 | ¥4.430,00 | ¥4.340,00 | 51,00K |
| 2026-08-21 | ¥4.355,00 | +%0,58 | ¥4.325,00 | ¥4.380,00 | ¥4.295,00 | 22,80K |
| 2026-08-20 | ¥4.330,00 | +%1,52 | ¥4.280,00 | ¥4.340,00 | ¥4.275,00 | 37,20K |
| 2026-08-19 | ¥4.265,00 | -%3,51 | ¥4.400,00 | ¥4.400,00 | ¥4.230,00 | 37,30K |
| 2026-08-18 | ¥4.420,00 | +%1,84 | ¥4.340,00 | ¥4.440,00 | ¥4.340,00 | 44,60K |
| 2026-08-17 | ¥4.340,00 | +%0,12 | ¥4.335,00 | ¥4.370,00 | ¥4.300,00 | 42,30K |
| 2026-08-14 | ¥4.335,00 | -%0,12 | ¥4.300,00 | ¥4.350,00 | ¥4.290,00 | 34,30K |
| 2026-08-13 | ¥4.340,00 | +%2,97 | ¥4.225,00 | ¥4.340,00 | ¥4.220,00 | 58,20K |
| 2026-08-12 | ¥4.215,00 | +%0,24 | ¥4.205,00 | ¥4.225,00 | ¥4.140,00 | 59,00K |
| 2026-08-10 | ¥4.205,00 | +%1,33 | ¥4.150,00 | ¥4.205,00 | ¥4.090,00 | 49,20K |
| 2026-08-07 | ¥4.150,00 | +%5,20 | ¥3.875,00 | ¥4.185,00 | ¥3.875,00 | 131,30K |
| 2026-08-06 | ¥3.945,00 | +%2,60 | ¥3.845,00 | ¥3.970,00 | ¥3.830,00 | 80,70K |
| 2026-08-05 | ¥3.845,00 | +%2,53 | ¥3.770,00 | ¥3.860,00 | ¥3.755,00 | 54,40K |
| 2026-08-04 | ¥3.750,00 | -%1,45 | ¥3.805,00 | ¥3.835,00 | ¥3.720,00 | 46,20K |
| 2026-08-03 | ¥3.805,00 | -%2,31 | ¥3.875,00 | ¥3.875,00 | ¥3.735,00 | 62,60K |
| 2026-07-31 | ¥3.895,00 | %0,00 | ¥3.905,00 | ¥3.970,00 | ¥3.855,00 | 64,40K |
| 2026-07-30 | ¥3.895,00 | +%2,77 | ¥3.790,00 | ¥3.905,00 | ¥3.750,00 | 73,50K |
| 2026-07-29 | ¥3.790,00 | %0,00 | ¥3.800,00 | ¥3.800,00 | ¥3.740,00 | 65,90K |
| 2026-07-28 | ¥3.790,00 | +%0,26 | ¥3.780,00 | ¥3.790,00 | ¥3.705,00 | 62,10K |
| 2026-07-27 | ¥3.780,00 | +%1,61 | ¥3.765,00 | ¥3.790,00 | ¥3.750,00 | 53,80K |
| 2026-07-24 | ¥3.720,00 | -%0,93 | ¥3.750,00 | ¥3.750,00 | ¥3.715,00 | 36,20K |
| 2026-07-23 | ¥3.755,00 | +%1,08 | ¥3.750,00 | ¥3.760,00 | ¥3.730,00 | 45,40K |
| 2026-07-22 | ¥3.715,00 | +%0,13 | ¥3.725,00 | ¥3.745,00 | ¥3.705,00 | 27,10K |
| 2026-07-21 | ¥3.710,00 | +%2,20 | ¥3.690,00 | ¥3.720,00 | ¥3.665,00 | 43,90K |
| 2026-07-17 | ¥3.630,00 | -%0,82 | ¥3.660,00 | ¥3.685,00 | ¥3.600,00 | 52,10K |
| 2026-07-16 | ¥3.660,00 | -%1,48 | ¥3.720,00 | ¥3.740,00 | ¥3.655,00 | 19,60K |
| 2026-07-15 | ¥3.715,00 | +%1,78 | ¥3.690,00 | ¥3.720,00 | ¥3.670,00 | 33,50K |
| 2026-07-14 | ¥3.650,00 | +%1,39 | ¥3.630,00 | ¥3.690,00 | ¥3.630,00 | 24,50K |
| 2026-07-13 | ¥3.600,00 | -%1,10 | ¥3.670,00 | ¥3.700,00 | ¥3.590,00 | 39,70K |
| 2026-07-10 | ¥3.640,00 | -%0,68 | ¥3.710,00 | ¥3.710,00 | ¥3.595,00 | 60,50K |
| 2026-07-09 | ¥3.665,00 | +%0,14 | ¥3.645,00 | ¥3.675,00 | ¥3.625,00 | 45,30K |
| 2026-07-08 | ¥3.660,00 | +%0,69 | ¥3.640,00 | ¥3.670,00 | ¥3.615,00 | 65,60K |
| 2026-07-07 | ¥3.635,00 | %0,00 | ¥3.650,00 | ¥3.675,00 | ¥3.625,00 | 45,70K |
| 2026-07-06 | ¥3.635,00 | +%2,54 | ¥3.545,00 | ¥3.635,00 | ¥3.545,00 | 49,60K |
| 2026-07-03 | ¥3.545,00 | +%0,85 | ¥3.515,00 | ¥3.580,00 | ¥3.515,00 | 41,60K |
| 2026-07-02 | ¥3.515,00 | +%1,74 | ¥3.465,00 | ¥3.545,00 | ¥3.465,00 | 64,50K |
| 2026-07-01 | ¥3.455,00 | +%1,47 | ¥3.415,00 | ¥3.470,00 | ¥3.415,00 | 42,70K |
| 2026-06-30 | ¥3.405,00 | -%0,73 | ¥3.430,00 | ¥3.450,00 | ¥3.400,00 | 82,10K |
| 2026-06-29 | ¥3.430,00 | -%0,72 | ¥3.455,00 | ¥3.500,00 | ¥3.375,00 | 52,10K |
| 2026-06-26 | ¥3.455,00 | +%0,88 | ¥3.425,00 | ¥3.485,00 | ¥3.400,00 | 51,40K |
| 2026-06-25 | ¥3.425,00 | +%0,15 | ¥3.460,00 | ¥3.460,00 | ¥3.405,00 | 36,70K |
| 2026-06-24 | ¥3.420,00 | -%1,30 | ¥3.460,00 | ¥3.480,00 | ¥3.400,00 | 32,40K |
| 2026-06-23 | ¥3.465,00 | -%1,14 | ¥3.505,00 | ¥3.525,00 | ¥3.465,00 | 35,30K |
| 2026-06-22 | ¥3.505,00 | +%0,43 | ¥3.485,00 | ¥3.515,00 | ¥3.465,00 | 34,90K |
| 2026-06-19 | ¥3.490,00 | +%0,43 | ¥3.450,00 | ¥3.530,00 | ¥3.450,00 | 34,10K |
| 2026-06-18 | ¥3.475,00 | +%0,14 | ¥3.500,00 | ¥3.525,00 | ¥3.475,00 | 25,80K |
| 2026-06-17 | ¥3.470,00 | -%0,14 | ¥3.515,00 | ¥3.525,00 | ¥3.470,00 | 27,50K |
| 2026-06-16 | ¥3.475,00 | -%0,71 | ¥3.465,00 | ¥3.495,00 | ¥3.455,00 | 25,50K |
| 2026-06-15 | ¥3.500,00 | +%2,04 | ¥3.495,00 | ¥3.545,00 | ¥3.485,00 | 35,70K |
| 2026-06-12 | ¥3.430,00 | %0,00 | ¥3.450,00 | ¥3.470,00 | ¥3.410,00 | 41,70K |
| 2026-06-11 | ¥3.430,00 | -%0,72 | ¥3.455,00 | ¥3.455,00 | ¥3.370,00 | 30,50K |
| 2026-06-10 | ¥3.455,00 | %0,00 | ¥3.455,00 | ¥3.545,00 | ¥3.445,00 | 44,30K |
| 2026-06-09 | ¥3.455,00 | +%0,88 | ¥3.425,00 | ¥3.485,00 | ¥3.400,00 | 40,30K |
| 2026-06-08 | ¥3.425,00 | -%0,44 | ¥3.375,00 | ¥3.450,00 | ¥3.375,00 | 63,20K |
| 2026-06-05 | ¥3.440,00 | +%0,88 | ¥3.410,00 | ¥3.460,00 | ¥3.410,00 | 26,60K |
| 2026-06-04 | ¥3.410,00 | -%0,58 | ¥3.430,00 | ¥3.445,00 | ¥3.400,00 | 32,50K |
| 2026-06-03 | ¥3.430,00 | -%0,15 | ¥3.465,00 | ¥3.490,00 | ¥3.405,00 | 44,70K |
| 2026-06-02 | ¥3.435,00 | -%0,72 | ¥3.420,00 | ¥3.470,00 | ¥3.365,00 | 63,90K |
| 2026-06-01 | ¥3.460,00 | -%4,02 | ¥3.545,00 | ¥3.550,00 | ¥3.430,00 | 81,20K |
| 2026-05-29 | ¥3.605,00 | +%0,98 | ¥3.600,00 | ¥3.630,00 | ¥3.575,00 | 56,40K |
| 2026-05-28 | ¥3.570,00 | -%0,83 | ¥3.595,00 | ¥3.615,00 | ¥3.520,00 | 51,70K |
| 2026-05-27 | ¥3.600,00 | -%0,41 | ¥3.615,00 | ¥3.635,00 | ¥3.570,00 | 71,60K |
| 2026-05-26 | ¥3.615,00 | +%1,83 | ¥3.545,00 | ¥3.645,00 | ¥3.515,00 | 59,00K |
| 2026-05-25 | ¥3.550,00 | -%0,42 | ¥3.630,00 | ¥3.630,00 | ¥3.530,00 | 51,70K |