Shoei Foods Corporation 8079
TSE · Japonya · Dayanıksız Tüketim Malları
¥4.285,00-60,00 (-%1,38)
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 | ¥4.285,00 | -%1,38 | ¥4.335,00 | ¥4.335,00 | ¥4.280,00 | 104,50K |
| 2026-10-01 | ¥4.345,00 | -%0,69 | ¥4.350,00 | ¥4.360,00 | ¥4.325,00 | 91,20K |
| 2026-09-30 | ¥4.375,00 | -%0,46 | ¥4.395,00 | ¥4.410,00 | ¥4.350,00 | 87,40K |
| 2026-09-29 | ¥4.395,00 | -%1,35 | ¥4.455,00 | ¥4.470,00 | ¥4.385,00 | 85,30K |
| 2026-09-28 | ¥4.455,00 | -%0,11 | ¥4.450,00 | ¥4.460,00 | ¥4.410,00 | 61,40K |
| 2026-09-25 | ¥4.460,00 | +%0,79 | ¥4.450,00 | ¥4.480,00 | ¥4.445,00 | 33,00K |
| 2026-09-24 | ¥4.425,00 | -%1,01 | ¥4.455,00 | ¥4.490,00 | ¥4.425,00 | 54,80K |
| 2026-09-18 | ¥4.470,00 | -%0,22 | ¥4.480,00 | ¥4.500,00 | ¥4.470,00 | 29,70K |
| 2026-09-17 | ¥4.480,00 | +%0,45 | ¥4.480,00 | ¥4.520,00 | ¥4.470,00 | 33,50K |
| 2026-09-16 | ¥4.460,00 | +%0,45 | ¥4.465,00 | ¥4.490,00 | ¥4.450,00 | 20,90K |
| 2026-09-15 | ¥4.440,00 | +%1,02 | ¥4.405,00 | ¥4.460,00 | ¥4.405,00 | 35,40K |
| 2026-09-14 | ¥4.395,00 | +%0,23 | ¥4.365,00 | ¥4.405,00 | ¥4.325,00 | 79,70K |
| 2026-09-11 | ¥4.385,00 | -%2,99 | ¥4.480,00 | ¥4.530,00 | ¥4.325,00 | 95,50K |
| 2026-09-10 | ¥4.520,00 | -%0,33 | ¥4.510,00 | ¥4.540,00 | ¥4.510,00 | 24,30K |
| 2026-09-09 | ¥4.535,00 | -%0,11 | ¥4.510,00 | ¥4.560,00 | ¥4.510,00 | 28,90K |
| 2026-09-08 | ¥4.540,00 | +%1,23 | ¥4.485,00 | ¥4.570,00 | ¥4.470,00 | 41,40K |
| 2026-09-07 | ¥4.485,00 | -%0,33 | ¥4.505,00 | ¥4.515,00 | ¥4.480,00 | 35,40K |
| 2026-09-04 | ¥4.500,00 | +%0,11 | ¥4.515,00 | ¥4.535,00 | ¥4.495,00 | 36,40K |
| 2026-09-03 | ¥4.495,00 | +%0,11 | ¥4.510,00 | ¥4.535,00 | ¥4.485,00 | 44,80K |
| 2026-09-02 | ¥4.490,00 | +%0,11 | ¥4.470,00 | ¥4.525,00 | ¥4.455,00 | 51,00K |
| 2026-09-01 | ¥4.485,00 | +%0,11 | ¥4.470,00 | ¥4.520,00 | ¥4.455,00 | 53,40K |
| 2026-08-31 | ¥4.480,00 | -%0,78 | ¥4.530,00 | ¥4.530,00 | ¥4.480,00 | 45,50K |
| 2026-08-28 | ¥4.515,00 | -%0,77 | ¥4.525,00 | ¥4.545,00 | ¥4.500,00 | 42,20K |
| 2026-08-27 | ¥4.550,00 | %0,00 | ¥4.550,00 | ¥4.570,00 | ¥4.520,00 | 24,50K |
| 2026-08-26 | ¥4.550,00 | +%0,22 | ¥4.540,00 | ¥4.570,00 | ¥4.535,00 | 27,80K |
| 2026-08-25 | ¥4.540,00 | -%0,87 | ¥4.585,00 | ¥4.615,00 | ¥4.535,00 | 23,40K |
| 2026-08-24 | ¥4.580,00 | +%0,44 | ¥4.560,00 | ¥4.620,00 | ¥4.550,00 | 30,00K |
| 2026-08-21 | ¥4.560,00 | +%0,22 | ¥4.540,00 | ¥4.585,00 | ¥4.530,00 | 30,00K |
| 2026-08-20 | ¥4.550,00 | +%1,34 | ¥4.495,00 | ¥4.550,00 | ¥4.485,00 | 32,30K |
| 2026-08-19 | ¥4.490,00 | +%0,79 | ¥4.440,00 | ¥4.510,00 | ¥4.440,00 | 36,80K |
| 2026-08-18 | ¥4.455,00 | +%1,25 | ¥4.400,00 | ¥4.455,00 | ¥4.390,00 | 30,90K |
| 2026-08-17 | ¥4.400,00 | -%0,68 | ¥4.430,00 | ¥4.430,00 | ¥4.395,00 | 29,20K |
| 2026-08-14 | ¥4.430,00 | +%0,11 | ¥4.425,00 | ¥4.445,00 | ¥4.405,00 | 27,50K |
| 2026-08-13 | ¥4.425,00 | +%0,11 | ¥4.420,00 | ¥4.430,00 | ¥4.390,00 | 28,40K |
| 2026-08-12 | ¥4.420,00 | +%0,45 | ¥4.415,00 | ¥4.425,00 | ¥4.385,00 | 29,20K |
| 2026-08-10 | ¥4.400,00 | +%1,38 | ¥4.340,00 | ¥4.400,00 | ¥4.315,00 | 28,80K |
| 2026-08-07 | ¥4.340,00 | +%0,81 | ¥4.305,00 | ¥4.360,00 | ¥4.300,00 | 30,70K |
| 2026-08-06 | ¥4.305,00 | +%1,29 | ¥4.250,00 | ¥4.305,00 | ¥4.250,00 | 36,40K |
| 2026-08-05 | ¥4.250,00 | -%1,05 | ¥4.300,00 | ¥4.320,00 | ¥4.235,00 | 42,20K |
| 2026-08-04 | ¥4.295,00 | -%0,92 | ¥4.335,00 | ¥4.335,00 | ¥4.280,00 | 29,20K |
| 2026-08-03 | ¥4.335,00 | -%1,81 | ¥4.400,00 | ¥4.400,00 | ¥4.300,00 | 55,70K |
| 2026-07-31 | ¥4.415,00 | -%2,43 | ¥4.520,00 | ¥4.520,00 | ¥4.395,00 | 38,20K |
| 2026-07-30 | ¥4.525,00 | -%1,31 | ¥4.540,00 | ¥4.555,00 | ¥4.510,00 | 39,20K |
| 2026-07-29 | ¥4.585,00 | +%0,99 | ¥4.520,00 | ¥4.610,00 | ¥4.510,00 | 63,20K |
| 2026-07-28 | ¥4.540,00 | +%0,89 | ¥4.500,00 | ¥4.550,00 | ¥4.490,00 | 47,50K |
| 2026-07-27 | ¥4.500,00 | +%2,16 | ¥4.410,00 | ¥4.510,00 | ¥4.410,00 | 49,90K |
| 2026-07-24 | ¥4.405,00 | +%0,80 | ¥4.350,00 | ¥4.410,00 | ¥4.345,00 | 29,20K |
| 2026-07-23 | ¥4.370,00 | -%0,46 | ¥4.390,00 | ¥4.390,00 | ¥4.345,00 | 27,50K |
| 2026-07-22 | ¥4.390,00 | -%0,23 | ¥4.420,00 | ¥4.420,00 | ¥4.370,00 | 47,20K |
| 2026-07-21 | ¥4.400,00 | +%1,15 | ¥4.370,00 | ¥4.415,00 | ¥4.370,00 | 52,20K |
| 2026-07-17 | ¥4.350,00 | -%0,11 | ¥4.365,00 | ¥4.390,00 | ¥4.320,00 | 36,20K |
| 2026-07-16 | ¥4.355,00 | +%1,04 | ¥4.315,00 | ¥4.375,00 | ¥4.315,00 | 52,70K |
| 2026-07-15 | ¥4.310,00 | -%0,12 | ¥4.350,00 | ¥4.350,00 | ¥4.295,00 | 57,90K |
| 2026-07-14 | ¥4.315,00 | +%2,01 | ¥4.300,00 | ¥4.365,00 | ¥4.300,00 | 74,40K |
| 2026-07-13 | ¥4.230,00 | +%0,95 | ¥4.200,00 | ¥4.260,00 | ¥4.200,00 | 69,50K |
| 2026-07-10 | ¥4.190,00 | +%0,72 | ¥4.160,00 | ¥4.205,00 | ¥4.155,00 | 58,70K |
| 2026-07-09 | ¥4.160,00 | -%0,36 | ¥4.175,00 | ¥4.185,00 | ¥4.145,00 | 40,50K |
| 2026-07-08 | ¥4.175,00 | +%1,09 | ¥4.130,00 | ¥4.200,00 | ¥4.130,00 | 80,80K |
| 2026-07-07 | ¥4.130,00 | +%1,23 | ¥4.085,00 | ¥4.155,00 | ¥4.070,00 | 149,30K |
| 2026-07-06 | ¥4.080,00 | -%0,24 | ¥4.130,00 | ¥4.170,00 | ¥4.080,00 | 78,70K |
| 2026-07-03 | ¥4.090,00 | +%0,74 | ¥4.060,00 | ¥4.120,00 | ¥4.060,00 | 91,30K |
| 2026-07-02 | ¥4.060,00 | -%0,73 | ¥4.090,00 | ¥4.130,00 | ¥4.060,00 | 68,10K |
| 2026-07-01 | ¥4.090,00 | -%0,85 | ¥4.105,00 | ¥4.115,00 | ¥4.065,00 | 63,20K |
| 2026-06-30 | ¥4.125,00 | -%0,84 | ¥4.155,00 | ¥4.180,00 | ¥4.115,00 | 67,50K |
| 2026-06-29 | ¥4.160,00 | +%1,09 | ¥4.150,00 | ¥4.200,00 | ¥4.130,00 | 68,20K |
| 2026-06-26 | ¥4.115,00 | +%0,73 | ¥4.125,00 | ¥4.130,00 | ¥4.075,00 | 55,80K |
| 2026-06-25 | ¥4.085,00 | -%0,85 | ¥4.155,00 | ¥4.165,00 | ¥4.075,00 | 69,40K |
| 2026-06-24 | ¥4.120,00 | -%1,67 | ¥4.210,00 | ¥4.225,00 | ¥4.120,00 | 73,10K |
| 2026-06-23 | ¥4.190,00 | -%0,12 | ¥4.180,00 | ¥4.220,00 | ¥4.135,00 | 180,80K |
| 2026-06-22 | ¥4.195,00 | -%0,59 | ¥4.255,00 | ¥4.320,00 | ¥4.195,00 | 108,20K |
| 2026-06-19 | ¥4.220,00 | -%1,75 | ¥4.275,00 | ¥4.295,00 | ¥4.220,00 | 82,20K |
| 2026-06-18 | ¥4.295,00 | +%0,94 | ¥4.255,00 | ¥4.330,00 | ¥4.170,00 | 104,80K |
| 2026-06-17 | ¥4.255,00 | -%2,18 | ¥4.345,00 | ¥4.365,00 | ¥4.245,00 | 96,00K |
| 2026-06-16 | ¥4.350,00 | -%1,92 | ¥4.400,00 | ¥4.465,00 | ¥4.350,00 | 103,90K |
| 2026-06-15 | ¥4.435,00 | +%6,74 | ¥4.225,00 | ¥4.475,00 | ¥4.225,00 | 288,00K |
| 2026-06-12 | ¥4.155,00 | +%1,96 | ¥4.040,00 | ¥4.155,00 | ¥4.000,00 | 99,90K |
| 2026-06-11 | ¥4.075,00 | +%0,25 | ¥4.065,00 | ¥4.085,00 | ¥4.035,00 | 42,00K |
| 2026-06-10 | ¥4.065,00 | +%0,62 | ¥4.040,00 | ¥4.090,00 | ¥4.040,00 | 44,70K |
| 2026-06-09 | ¥4.040,00 | +%1,00 | ¥4.000,00 | ¥4.060,00 | ¥4.000,00 | 53,10K |
| 2026-06-08 | ¥4.000,00 | +%1,52 | ¥3.965,00 | ¥4.010,00 | ¥3.955,00 | 49,30K |
| 2026-06-05 | ¥3.940,00 | +%1,16 | ¥3.900,00 | ¥3.960,00 | ¥3.900,00 | 39,70K |
| 2026-06-04 | ¥3.895,00 | -%1,27 | ¥3.945,00 | ¥3.945,00 | ¥3.895,00 | 54,60K |
| 2026-06-03 | ¥3.945,00 | +%0,77 | ¥3.915,00 | ¥3.950,00 | ¥3.900,00 | 45,60K |
| 2026-06-02 | ¥3.915,00 | -%1,01 | ¥3.930,00 | ¥3.945,00 | ¥3.900,00 | 70,00K |
| 2026-06-01 | ¥3.955,00 | -%1,37 | ¥3.960,00 | ¥3.965,00 | ¥3.930,00 | 65,60K |
| 2026-05-29 | ¥4.010,00 | +%0,63 | ¥3.985,00 | ¥4.040,00 | ¥3.985,00 | 35,90K |
| 2026-05-28 | ¥3.985,00 | +%0,13 | ¥3.970,00 | ¥4.000,00 | ¥3.950,00 | 43,10K |
| 2026-05-27 | ¥3.980,00 | +%0,25 | ¥3.960,00 | ¥3.995,00 | ¥3.950,00 | 56,90K |
| 2026-05-26 | ¥3.970,00 | +%0,25 | ¥3.965,00 | ¥3.975,00 | ¥3.950,00 | 34,60K |
| 2026-05-25 | ¥3.960,00 | -%1,49 | ¥4.025,00 | ¥4.025,00 | ¥3.950,00 | 44,80K |