Tsubakimoto Kogyo Co., Ltd. 8052
TSE · Japonya · Üretici İmalatı
¥2.993,00+3,00 (+%0,10)
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 | ¥2.993,00 | +%0,10 | ¥2.990,00 | ¥3.010,00 | ¥2.947,00 | 58,70K |
| 2026-10-01 | ¥2.990,00 | +%1,74 | ¥2.916,00 | ¥2.990,00 | ¥2.915,00 | 53,70K |
| 2026-09-30 | ¥2.939,00 | -%0,03 | ¥2.922,00 | ¥2.958,00 | ¥2.920,00 | 47,70K |
| 2026-09-29 | ¥2.940,00 | -%0,57 | ¥2.946,00 | ¥2.946,00 | ¥2.907,00 | 141,50K |
| 2026-09-28 | ¥2.957,00 | -%0,57 | ¥2.979,00 | ¥2.992,00 | ¥2.950,00 | 178,20K |
| 2026-09-25 | ¥2.974,00 | +%1,54 | ¥2.950,00 | ¥2.988,00 | ¥2.950,00 | 107,60K |
| 2026-09-24 | ¥2.929,00 | -%0,44 | ¥2.941,00 | ¥2.945,00 | ¥2.920,00 | 48,90K |
| 2026-09-18 | ¥2.942,00 | -%1,61 | ¥2.982,00 | ¥2.993,00 | ¥2.936,00 | 48,90K |
| 2026-09-17 | ¥2.990,00 | +%1,98 | ¥2.938,00 | ¥2.993,00 | ¥2.938,00 | 62,60K |
| 2026-09-16 | ¥2.932,00 | +%0,58 | ¥2.927,00 | ¥2.962,00 | ¥2.927,00 | 44,10K |
| 2026-09-15 | ¥2.915,00 | -%0,17 | ¥2.913,00 | ¥2.928,00 | ¥2.895,00 | 57,60K |
| 2026-09-14 | ¥2.920,00 | +%1,35 | ¥2.886,00 | ¥2.920,00 | ¥2.867,00 | 101,50K |
| 2026-09-11 | ¥2.881,00 | -%0,03 | ¥2.850,00 | ¥2.886,00 | ¥2.833,00 | 74,90K |
| 2026-09-10 | ¥2.882,00 | -%0,24 | ¥2.879,00 | ¥2.889,00 | ¥2.862,00 | 84,90K |
| 2026-09-09 | ¥2.889,00 | +%0,03 | ¥2.888,00 | ¥2.916,00 | ¥2.878,00 | 60,40K |
| 2026-09-08 | ¥2.888,00 | -%2,40 | ¥2.915,00 | ¥2.915,00 | ¥2.878,00 | 67,30K |
| 2026-09-07 | ¥2.959,00 | +%0,65 | ¥2.950,00 | ¥2.974,00 | ¥2.942,00 | 117,60K |
| 2026-09-04 | ¥2.940,00 | +%1,84 | ¥2.890,00 | ¥2.940,00 | ¥2.880,00 | 125,50K |
| 2026-09-03 | ¥2.887,00 | +%0,56 | ¥2.905,00 | ¥2.905,00 | ¥2.872,00 | 90,90K |
| 2026-09-02 | ¥2.871,00 | -%2,08 | ¥2.911,00 | ¥2.921,00 | ¥2.871,00 | 75,10K |
| 2026-09-01 | ¥2.932,00 | -%0,14 | ¥2.936,00 | ¥2.976,00 | ¥2.925,00 | 61,00K |
| 2026-08-31 | ¥2.936,00 | -%0,20 | ¥2.930,00 | ¥2.945,00 | ¥2.886,00 | 78,00K |
| 2026-08-28 | ¥2.942,00 | +%0,34 | ¥2.921,00 | ¥2.956,00 | ¥2.921,00 | 84,40K |
| 2026-08-27 | ¥2.932,00 | +%1,73 | ¥2.883,00 | ¥2.938,00 | ¥2.880,00 | 66,80K |
| 2026-08-26 | ¥2.882,00 | +%1,55 | ¥2.852,00 | ¥2.888,00 | ¥2.852,00 | 41,40K |
| 2026-08-25 | ¥2.838,00 | +%0,64 | ¥2.850,00 | ¥2.857,00 | ¥2.822,00 | 38,50K |
| 2026-08-24 | ¥2.820,00 | +%0,46 | ¥2.818,00 | ¥2.844,00 | ¥2.808,00 | 35,60K |
| 2026-08-21 | ¥2.807,00 | +%0,65 | ¥2.790,00 | ¥2.815,00 | ¥2.780,00 | 32,90K |
| 2026-08-20 | ¥2.789,00 | +%0,94 | ¥2.770,00 | ¥2.797,00 | ¥2.766,00 | 29,00K |
| 2026-08-19 | ¥2.763,00 | -%0,90 | ¥2.771,00 | ¥2.775,00 | ¥2.742,00 | 48,90K |
| 2026-08-18 | ¥2.788,00 | -%0,43 | ¥2.772,00 | ¥2.806,00 | ¥2.771,00 | 36,70K |
| 2026-08-17 | ¥2.800,00 | +%0,29 | ¥2.752,00 | ¥2.810,00 | ¥2.751,00 | 43,70K |
| 2026-08-14 | ¥2.792,00 | +%1,45 | ¥2.738,00 | ¥2.795,00 | ¥2.723,00 | 45,20K |
| 2026-08-13 | ¥2.752,00 | -%0,54 | ¥2.751,00 | ¥2.769,00 | ¥2.748,00 | 42,90K |
| 2026-08-12 | ¥2.767,00 | +%2,14 | ¥2.729,00 | ¥2.767,00 | ¥2.705,00 | 42,80K |
| 2026-08-10 | ¥2.709,00 | -%0,99 | ¥2.718,00 | ¥2.744,00 | ¥2.709,00 | 45,50K |
| 2026-08-07 | ¥2.736,00 | +%1,60 | ¥2.700,00 | ¥2.736,00 | ¥2.696,00 | 36,00K |
| 2026-08-06 | ¥2.693,00 | +%0,52 | ¥2.676,00 | ¥2.702,00 | ¥2.675,00 | 30,40K |
| 2026-08-05 | ¥2.679,00 | +%0,45 | ¥2.664,00 | ¥2.690,00 | ¥2.661,00 | 27,10K |
| 2026-08-04 | ¥2.667,00 | +%1,02 | ¥2.631,00 | ¥2.683,00 | ¥2.625,00 | 68,10K |
| 2026-08-03 | ¥2.640,00 | -%7,95 | ¥2.722,00 | ¥2.724,00 | ¥2.631,00 | 125,70K |
| 2026-07-31 | ¥2.868,00 | -%0,59 | ¥2.898,00 | ¥2.900,00 | ¥2.850,00 | 33,40K |
| 2026-07-30 | ¥2.885,00 | -%0,21 | ¥2.871,00 | ¥2.887,00 | ¥2.843,00 | 40,20K |
| 2026-07-29 | ¥2.891,00 | +%1,08 | ¥2.880,00 | ¥2.897,00 | ¥2.855,00 | 34,30K |
| 2026-07-28 | ¥2.860,00 | -%0,94 | ¥2.876,00 | ¥2.879,00 | ¥2.843,00 | 22,40K |
| 2026-07-27 | ¥2.887,00 | +%1,30 | ¥2.880,00 | ¥2.895,00 | ¥2.862,00 | 24,70K |
| 2026-07-24 | ¥2.850,00 | -%0,80 | ¥2.846,00 | ¥2.860,00 | ¥2.832,00 | 23,90K |
| 2026-07-23 | ¥2.873,00 | +%0,52 | ¥2.865,00 | ¥2.878,00 | ¥2.841,00 | 25,50K |
| 2026-07-22 | ¥2.858,00 | %0,00 | ¥2.838,00 | ¥2.872,00 | ¥2.831,00 | 32,50K |
| 2026-07-21 | ¥2.858,00 | +%1,13 | ¥2.866,00 | ¥2.875,00 | ¥2.846,00 | 28,60K |
| 2026-07-17 | ¥2.826,00 | -%0,35 | ¥2.855,00 | ¥2.858,00 | ¥2.811,00 | 43,30K |
| 2026-07-16 | ¥2.836,00 | -%0,25 | ¥2.862,00 | ¥2.862,00 | ¥2.836,00 | 15,50K |
| 2026-07-15 | ¥2.843,00 | +%1,21 | ¥2.822,00 | ¥2.846,00 | ¥2.812,00 | 16,80K |
| 2026-07-14 | ¥2.809,00 | +%1,48 | ¥2.790,00 | ¥2.809,00 | ¥2.735,00 | 44,30K |
| 2026-07-13 | ¥2.768,00 | -%1,46 | ¥2.809,00 | ¥2.830,00 | ¥2.762,00 | 28,90K |
| 2026-07-10 | ¥2.809,00 | -%0,18 | ¥2.839,00 | ¥2.841,00 | ¥2.806,00 | 25,50K |
| 2026-07-09 | ¥2.814,00 | -%0,04 | ¥2.824,00 | ¥2.841,00 | ¥2.797,00 | 31,40K |
| 2026-07-08 | ¥2.815,00 | -%1,57 | ¥2.820,00 | ¥2.840,00 | ¥2.810,00 | 43,70K |
| 2026-07-07 | ¥2.860,00 | +%0,70 | ¥2.840,00 | ¥2.894,00 | ¥2.829,00 | 41,80K |
| 2026-07-06 | ¥2.840,00 | +%1,57 | ¥2.805,00 | ¥2.840,00 | ¥2.805,00 | 28,50K |
| 2026-07-03 | ¥2.796,00 | +%1,27 | ¥2.780,00 | ¥2.808,00 | ¥2.776,00 | 32,80K |
| 2026-07-02 | ¥2.761,00 | +%0,77 | ¥2.745,00 | ¥2.782,00 | ¥2.732,00 | 37,40K |
| 2026-07-01 | ¥2.740,00 | +%1,59 | ¥2.697,00 | ¥2.744,00 | ¥2.697,00 | 35,10K |
| 2026-06-30 | ¥2.697,00 | -%0,19 | ¥2.702,00 | ¥2.709,00 | ¥2.666,00 | 32,30K |
| 2026-06-29 | ¥2.702,00 | +%0,22 | ¥2.696,00 | ¥2.728,00 | ¥2.694,00 | 50,30K |
| 2026-06-26 | ¥2.696,00 | +%0,75 | ¥2.685,00 | ¥2.700,00 | ¥2.680,00 | 32,90K |
| 2026-06-25 | ¥2.676,00 | -%0,04 | ¥2.700,00 | ¥2.700,00 | ¥2.674,00 | 23,20K |
| 2026-06-24 | ¥2.677,00 | +%0,22 | ¥2.694,00 | ¥2.705,00 | ¥2.666,00 | 20,50K |
| 2026-06-23 | ¥2.671,00 | -%1,51 | ¥2.704,00 | ¥2.710,00 | ¥2.671,00 | 29,60K |
| 2026-06-22 | ¥2.712,00 | -%0,26 | ¥2.725,00 | ¥2.726,00 | ¥2.697,00 | 27,60K |
| 2026-06-19 | ¥2.719,00 | +%1,15 | ¥2.701,00 | ¥2.725,00 | ¥2.690,00 | 38,80K |
| 2026-06-18 | ¥2.688,00 | +%0,30 | ¥2.690,00 | ¥2.703,00 | ¥2.680,00 | 25,90K |
| 2026-06-17 | ¥2.680,00 | +%0,37 | ¥2.663,00 | ¥2.698,00 | ¥2.662,00 | 32,90K |
| 2026-06-16 | ¥2.670,00 | -%0,48 | ¥2.690,00 | ¥2.690,00 | ¥2.655,00 | 17,30K |
| 2026-06-15 | ¥2.683,00 | +%0,86 | ¥2.674,00 | ¥2.703,00 | ¥2.668,00 | 35,50K |
| 2026-06-12 | ¥2.660,00 | +%0,95 | ¥2.660,00 | ¥2.662,00 | ¥2.641,00 | 51,20K |
| 2026-06-11 | ¥2.635,00 | -%0,57 | ¥2.650,00 | ¥2.650,00 | ¥2.602,00 | 40,30K |
| 2026-06-10 | ¥2.650,00 | +%0,76 | ¥2.623,00 | ¥2.660,00 | ¥2.600,00 | 43,50K |
| 2026-06-09 | ¥2.630,00 | -%1,90 | ¥2.685,00 | ¥2.714,00 | ¥2.621,00 | 42,10K |
| 2026-06-08 | ¥2.681,00 | -%0,04 | ¥2.682,00 | ¥2.682,00 | ¥2.644,00 | 44,50K |
| 2026-06-05 | ¥2.682,00 | +%1,28 | ¥2.649,00 | ¥2.685,00 | ¥2.649,00 | 29,80K |
| 2026-06-04 | ¥2.648,00 | -%1,08 | ¥2.677,00 | ¥2.680,00 | ¥2.631,00 | 46,20K |
| 2026-06-03 | ¥2.677,00 | +%1,71 | ¥2.630,00 | ¥2.680,00 | ¥2.611,00 | 39,20K |
| 2026-06-02 | ¥2.632,00 | -%1,53 | ¥2.661,00 | ¥2.661,00 | ¥2.615,00 | 43,10K |
| 2026-06-01 | ¥2.673,00 | -%0,78 | ¥2.696,00 | ¥2.696,00 | ¥2.651,00 | 70,10K |
| 2026-05-29 | ¥2.694,00 | -%0,07 | ¥2.696,00 | ¥2.729,00 | ¥2.694,00 | 29,60K |
| 2026-05-28 | ¥2.696,00 | +%0,33 | ¥2.684,00 | ¥2.701,00 | ¥2.675,00 | 29,30K |
| 2026-05-27 | ¥2.687,00 | -%0,41 | ¥2.698,00 | ¥2.715,00 | ¥2.680,00 | 32,20K |
| 2026-05-26 | ¥2.698,00 | -%0,22 | ¥2.686,00 | ¥2.725,00 | ¥2.678,00 | 49,00K |
| 2026-05-25 | ¥2.704,00 | +%0,71 | ¥2.686,00 | ¥2.707,00 | ¥2.678,00 | 34,30K |