Daiichi Jitsugyo Co., Ltd. 8059
TSE · Japonya · Dağıtım Hizmetleri
¥3.505,00-30,00 (-%0,85)
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 | ¥3.505,00 | -%0,85 | ¥3.480,00 | ¥3.525,00 | ¥3.475,00 | 41,10K |
| 2026-10-01 | ¥3.535,00 | +%0,43 | ¥3.485,00 | ¥3.535,00 | ¥3.465,00 | 77,40K |
| 2026-09-30 | ¥3.520,00 | -%0,14 | ¥3.520,00 | ¥3.545,00 | ¥3.460,00 | 98,50K |
| 2026-09-29 | ¥3.525,00 | -%2,22 | ¥3.590,00 | ¥3.600,00 | ¥3.510,00 | 457,50K |
| 2026-09-28 | ¥3.605,00 | -%3,09 | ¥3.715,00 | ¥3.720,00 | ¥3.585,00 | 257,50K |
| 2026-09-25 | ¥3.720,00 | +%1,64 | ¥3.675,00 | ¥3.725,00 | ¥3.660,00 | 131,60K |
| 2026-09-24 | ¥3.660,00 | +%0,41 | ¥3.660,00 | ¥3.675,00 | ¥3.625,00 | 140,20K |
| 2026-09-18 | ¥3.645,00 | -%0,95 | ¥3.700,00 | ¥3.700,00 | ¥3.615,00 | 101,10K |
| 2026-09-17 | ¥3.680,00 | +%1,24 | ¥3.680,00 | ¥3.695,00 | ¥3.660,00 | 57,40K |
| 2026-09-16 | ¥3.635,00 | +%0,55 | ¥3.625,00 | ¥3.660,00 | ¥3.610,00 | 64,50K |
| 2026-09-15 | ¥3.615,00 | +%0,14 | ¥3.620,00 | ¥3.620,00 | ¥3.570,00 | 56,60K |
| 2026-09-14 | ¥3.610,00 | -%0,14 | ¥3.620,00 | ¥3.650,00 | ¥3.585,00 | 79,20K |
| 2026-09-11 | ¥3.615,00 | -%0,14 | ¥3.550,00 | ¥3.650,00 | ¥3.550,00 | 74,70K |
| 2026-09-10 | ¥3.620,00 | -%0,69 | ¥3.625,00 | ¥3.630,00 | ¥3.585,00 | 57,40K |
| 2026-09-09 | ¥3.645,00 | +%1,11 | ¥3.605,00 | ¥3.665,00 | ¥3.580,00 | 71,20K |
| 2026-09-08 | ¥3.605,00 | -%1,77 | ¥3.650,00 | ¥3.660,00 | ¥3.595,00 | 100,60K |
| 2026-09-07 | ¥3.670,00 | -%0,54 | ¥3.745,00 | ¥3.750,00 | ¥3.655,00 | 120,20K |
| 2026-09-04 | ¥3.690,00 | -%0,27 | ¥3.720,00 | ¥3.720,00 | ¥3.615,00 | 125,70K |
| 2026-09-03 | ¥3.700,00 | -%0,27 | ¥3.740,00 | ¥3.755,00 | ¥3.660,00 | 131,70K |
| 2026-09-02 | ¥3.710,00 | -%2,75 | ¥3.760,00 | ¥3.775,00 | ¥3.695,00 | 112,80K |
| 2026-09-01 | ¥3.815,00 | -%0,13 | ¥3.805,00 | ¥3.840,00 | ¥3.760,00 | 138,20K |
| 2026-08-31 | ¥3.820,00 | +%0,79 | ¥3.765,00 | ¥3.840,00 | ¥3.755,00 | 188,30K |
| 2026-08-28 | ¥3.790,00 | +%0,53 | ¥3.745,00 | ¥3.835,00 | ¥3.720,00 | 169,80K |
| 2026-08-27 | ¥3.770,00 | +%2,86 | ¥3.700,00 | ¥3.775,00 | ¥3.690,00 | 165,50K |
| 2026-08-26 | ¥3.665,00 | +%1,10 | ¥3.625,00 | ¥3.695,00 | ¥3.625,00 | 134,80K |
| 2026-08-25 | ¥3.625,00 | +%0,69 | ¥3.640,00 | ¥3.665,00 | ¥3.605,00 | 91,60K |
| 2026-08-24 | ¥3.600,00 | -%1,10 | ¥3.645,00 | ¥3.655,00 | ¥3.600,00 | 134,50K |
| 2026-08-21 | ¥3.640,00 | +%1,82 | ¥3.575,00 | ¥3.640,00 | ¥3.575,00 | 99,50K |
| 2026-08-20 | ¥3.575,00 | +%1,42 | ¥3.535,00 | ¥3.585,00 | ¥3.530,00 | 138,10K |
| 2026-08-19 | ¥3.525,00 | -%1,81 | ¥3.530,00 | ¥3.565,00 | ¥3.470,00 | 106,60K |
| 2026-08-18 | ¥3.590,00 | +%0,28 | ¥3.565,00 | ¥3.610,00 | ¥3.545,00 | 82,40K |
| 2026-08-17 | ¥3.580,00 | -%0,14 | ¥3.595,00 | ¥3.630,00 | ¥3.565,00 | 109,60K |
| 2026-08-14 | ¥3.585,00 | +%2,43 | ¥3.485,00 | ¥3.615,00 | ¥3.485,00 | 93,70K |
| 2026-08-13 | ¥3.500,00 | +%1,45 | ¥3.455,00 | ¥3.520,00 | ¥3.435,00 | 128,50K |
| 2026-08-12 | ¥3.450,00 | -%1,85 | ¥3.490,00 | ¥3.490,00 | ¥3.405,00 | 115,70K |
| 2026-08-10 | ¥3.515,00 | +%0,72 | ¥3.510,00 | ¥3.545,00 | ¥3.490,00 | 111,30K |
| 2026-08-07 | ¥3.490,00 | -%0,43 | ¥3.460,00 | ¥3.510,00 | ¥3.460,00 | 73,90K |
| 2026-08-06 | ¥3.505,00 | +%0,86 | ¥3.465,00 | ¥3.530,00 | ¥3.445,00 | 59,10K |
| 2026-08-05 | ¥3.475,00 | +%1,46 | ¥3.425,00 | ¥3.525,00 | ¥3.400,00 | 75,00K |
| 2026-08-04 | ¥3.425,00 | +%2,39 | ¥3.300,00 | ¥3.435,00 | ¥3.300,00 | 118,60K |
| 2026-08-03 | ¥3.345,00 | +%4,86 | ¥3.190,00 | ¥3.345,00 | ¥3.125,00 | 214,50K |
| 2026-07-31 | ¥3.190,00 | -%7,94 | ¥3.505,00 | ¥3.560,00 | ¥3.160,00 | 178,40K |
| 2026-07-30 | ¥3.465,00 | -%0,29 | ¥3.440,00 | ¥3.500,00 | ¥3.420,00 | 69,10K |
| 2026-07-29 | ¥3.475,00 | %0,00 | ¥3.480,00 | ¥3.490,00 | ¥3.405,00 | 89,40K |
| 2026-07-28 | ¥3.475,00 | -%1,56 | ¥3.510,00 | ¥3.510,00 | ¥3.435,00 | 48,30K |
| 2026-07-27 | ¥3.530,00 | +%1,88 | ¥3.515,00 | ¥3.540,00 | ¥3.490,00 | 49,30K |
| 2026-07-24 | ¥3.465,00 | -%0,29 | ¥3.430,00 | ¥3.485,00 | ¥3.425,00 | 53,00K |
| 2026-07-23 | ¥3.475,00 | +%0,14 | ¥3.460,00 | ¥3.490,00 | ¥3.440,00 | 59,30K |
| 2026-07-22 | ¥3.470,00 | +%2,36 | ¥3.425,00 | ¥3.480,00 | ¥3.410,00 | 71,00K |
| 2026-07-21 | ¥3.390,00 | +%2,57 | ¥3.340,00 | ¥3.420,00 | ¥3.335,00 | 107,10K |
| 2026-07-17 | ¥3.305,00 | -%2,79 | ¥3.340,00 | ¥3.380,00 | ¥3.260,00 | 143,20K |
| 2026-07-16 | ¥3.400,00 | -%0,44 | ¥3.380,00 | ¥3.445,00 | ¥3.355,00 | 69,10K |
| 2026-07-15 | ¥3.415,00 | +%1,64 | ¥3.405,00 | ¥3.435,00 | ¥3.355,00 | 92,10K |
| 2026-07-14 | ¥3.360,00 | -%0,59 | ¥3.415,00 | ¥3.420,00 | ¥3.345,00 | 111,00K |
| 2026-07-13 | ¥3.380,00 | +%1,50 | ¥3.335,00 | ¥3.410,00 | ¥3.325,00 | 149,70K |
| 2026-07-10 | ¥3.330,00 | +%2,46 | ¥3.275,00 | ¥3.345,00 | ¥3.250,00 | 127,90K |
| 2026-07-09 | ¥3.250,00 | +%1,88 | ¥3.195,00 | ¥3.275,00 | ¥3.190,00 | 137,70K |
| 2026-07-08 | ¥3.190,00 | -%0,47 | ¥3.170,00 | ¥3.200,00 | ¥3.170,00 | 76,50K |
| 2026-07-07 | ¥3.205,00 | -%0,31 | ¥3.215,00 | ¥3.290,00 | ¥3.205,00 | 90,60K |
| 2026-07-06 | ¥3.215,00 | +%1,26 | ¥3.180,00 | ¥3.215,00 | ¥3.150,00 | 121,20K |
| 2026-07-03 | ¥3.175,00 | +%2,42 | ¥3.115,00 | ¥3.180,00 | ¥3.110,00 | 71,70K |
| 2026-07-02 | ¥3.100,00 | +%0,32 | ¥3.095,00 | ¥3.165,00 | ¥3.085,00 | 74,90K |
| 2026-07-01 | ¥3.090,00 | +%1,31 | ¥3.055,00 | ¥3.115,00 | ¥3.055,00 | 66,50K |
| 2026-06-30 | ¥3.050,00 | +%0,16 | ¥3.085,00 | ¥3.085,00 | ¥3.040,00 | 90,00K |
| 2026-06-29 | ¥3.045,00 | +%0,66 | ¥3.055,00 | ¥3.080,00 | ¥3.030,00 | 103,20K |
| 2026-06-26 | ¥3.025,00 | +%1,17 | ¥3.000,00 | ¥3.080,00 | ¥2.990,00 | 50,90K |
| 2026-06-25 | ¥2.990,00 | +%1,67 | ¥2.991,00 | ¥3.005,00 | ¥2.954,00 | 49,50K |
| 2026-06-24 | ¥2.941,00 | -%1,97 | ¥2.997,00 | ¥3.020,00 | ¥2.940,00 | 88,70K |
| 2026-06-23 | ¥3.000,00 | -%1,96 | ¥3.060,00 | ¥3.085,00 | ¥3.000,00 | 37,00K |
| 2026-06-22 | ¥3.060,00 | -%0,97 | ¥3.060,00 | ¥3.100,00 | ¥3.040,00 | 33,50K |
| 2026-06-19 | ¥3.090,00 | +%0,98 | ¥3.070,00 | ¥3.115,00 | ¥3.040,00 | 64,00K |
| 2026-06-18 | ¥3.060,00 | +%1,32 | ¥3.060,00 | ¥3.080,00 | ¥3.010,00 | 53,60K |
| 2026-06-17 | ¥3.020,00 | -%0,98 | ¥3.055,00 | ¥3.090,00 | ¥3.020,00 | 69,00K |
| 2026-06-16 | ¥3.050,00 | -%0,33 | ¥3.050,00 | ¥3.065,00 | ¥3.020,00 | 42,10K |
| 2026-06-15 | ¥3.060,00 | +%2,62 | ¥3.015,00 | ¥3.085,00 | ¥3.005,00 | 41,90K |
| 2026-06-12 | ¥2.982,00 | +%1,33 | ¥2.975,00 | ¥3.015,00 | ¥2.967,00 | 54,10K |
| 2026-06-11 | ¥2.943,00 | -%0,51 | ¥2.935,00 | ¥2.955,00 | ¥2.893,00 | 73,10K |
| 2026-06-10 | ¥2.958,00 | -%0,87 | ¥2.977,00 | ¥3.005,00 | ¥2.951,00 | 56,20K |
| 2026-06-09 | ¥2.984,00 | +%1,22 | ¥2.984,00 | ¥3.015,00 | ¥2.961,00 | 39,30K |
| 2026-06-08 | ¥2.948,00 | -%3,03 | ¥2.955,00 | ¥2.985,00 | ¥2.933,00 | 85,60K |
| 2026-06-05 | ¥3.040,00 | +%1,00 | ¥3.025,00 | ¥3.070,00 | ¥3.010,00 | 41,80K |
| 2026-06-04 | ¥3.010,00 | %0,00 | ¥3.010,00 | ¥3.060,00 | ¥3.000,00 | 50,90K |
| 2026-06-03 | ¥3.010,00 | +%1,83 | ¥2.978,00 | ¥3.045,00 | ¥2.955,00 | 39,50K |
| 2026-06-02 | ¥2.956,00 | -%2,76 | ¥3.005,00 | ¥3.005,00 | ¥2.932,00 | 92,20K |
| 2026-06-01 | ¥3.040,00 | -%2,41 | ¥3.125,00 | ¥3.130,00 | ¥3.025,00 | 106,40K |
| 2026-05-29 | ¥3.115,00 | +%2,30 | ¥3.220,00 | ¥3.250,00 | ¥3.095,00 | 204,00K |
| 2026-05-28 | ¥3.045,00 | -%1,77 | ¥3.095,00 | ¥3.130,00 | ¥3.015,00 | 66,40K |
| 2026-05-27 | ¥3.100,00 | +%3,64 | ¥3.020,00 | ¥3.110,00 | ¥2.985,00 | 81,20K |
| 2026-05-26 | ¥2.991,00 | +%3,28 | ¥2.862,00 | ¥2.993,00 | ¥2.844,00 | 43,20K |
| 2026-05-25 | ¥2.896,00 | -%0,21 | ¥2.929,00 | ¥2.929,00 | ¥2.860,00 | 46,80K |