Narasaki Sangyo Co., Ltd. 8085
TSE · Japonya · Dağıtım Hizmetleri
¥4.595,00+120,00 (+%2,68)
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 | ¥4.595,00 | +%2,68 | ¥4.460,00 | ¥4.600,00 | ¥4.460,00 | 6,90K |
| 2026-10-01 | ¥4.475,00 | -%0,22 | ¥4.475,00 | ¥4.475,00 | ¥4.400,00 | 1,10K |
| 2026-09-30 | ¥4.485,00 | +%1,93 | ¥4.540,00 | ¥4.540,00 | ¥4.355,00 | 1,70K |
| 2026-09-29 | ¥4.400,00 | +%1,03 | ¥4.355,00 | ¥4.450,00 | ¥4.255,00 | 6,90K |
| 2026-09-28 | ¥4.355,00 | -%0,11 | ¥4.370,00 | ¥4.390,00 | ¥4.340,00 | 1,30K |
| 2026-09-25 | ¥4.360,00 | -%0,23 | ¥4.370,00 | ¥4.370,00 | ¥4.310,00 | 4,60K |
| 2026-09-24 | ¥4.370,00 | +%0,92 | ¥4.390,00 | ¥4.390,00 | ¥4.350,00 | 2,80K |
| 2026-09-18 | ¥4.330,00 | +%1,41 | ¥4.300,00 | ¥4.330,00 | ¥4.300,00 | 1,40K |
| 2026-09-17 | ¥4.270,00 | +%1,67 | ¥4.260,00 | ¥4.280,00 | ¥4.240,00 | 1,60K |
| 2026-09-16 | ¥4.200,00 | +%0,48 | ¥4.225,00 | ¥4.240,00 | ¥4.150,00 | 1,40K |
| 2026-09-15 | ¥4.180,00 | +%0,24 | ¥4.170,00 | ¥4.210,00 | ¥4.170,00 | 600 |
| 2026-09-14 | ¥4.170,00 | -%1,53 | ¥4.180,00 | ¥4.200,00 | ¥4.170,00 | 1,00K |
| 2026-09-11 | ¥4.235,00 | +%0,83 | ¥4.185,00 | ¥4.245,00 | ¥4.125,00 | 3,50K |
| 2026-09-10 | ¥4.200,00 | -%1,64 | ¥4.205,00 | ¥4.210,00 | ¥4.200,00 | 400 |
| 2026-09-09 | ¥4.270,00 | +%0,95 | ¥4.225,00 | ¥4.270,00 | ¥4.205,00 | 800 |
| 2026-09-08 | ¥4.230,00 | -%0,24 | ¥4.225,00 | ¥4.290,00 | ¥4.225,00 | 700 |
| 2026-09-07 | ¥4.240,00 | -%0,12 | ¥4.285,00 | ¥4.295,00 | ¥4.240,00 | 8,20K |
| 2026-09-04 | ¥4.245,00 | +%0,12 | ¥4.240,00 | ¥4.245,00 | ¥4.240,00 | 400 |
| 2026-09-03 | ¥4.240,00 | %0,00 | ¥4.240,00 | ¥4.280,00 | ¥4.240,00 | 2,10K |
| 2026-09-02 | ¥4.240,00 | -%0,59 | ¥4.215,00 | ¥4.245,00 | ¥4.170,00 | 2,40K |
| 2026-09-01 | ¥4.265,00 | +%0,47 | ¥4.245,00 | ¥4.280,00 | ¥4.215,00 | 1,50K |
| 2026-08-31 | ¥4.245,00 | +%0,95 | ¥4.210,00 | ¥4.255,00 | ¥4.210,00 | 1,20K |
| 2026-08-28 | ¥4.205,00 | +%0,12 | ¥4.185,00 | ¥4.260,00 | ¥4.185,00 | 2,80K |
| 2026-08-27 | ¥4.200,00 | +%1,94 | ¥4.170,00 | ¥4.300,00 | ¥4.125,00 | 3,10K |
| 2026-08-26 | ¥4.120,00 | +%0,61 | ¥4.115,00 | ¥4.180,00 | ¥4.095,00 | 2,50K |
| 2026-08-25 | ¥4.095,00 | -%0,61 | ¥4.120,00 | ¥4.120,00 | ¥4.090,00 | 1,50K |
| 2026-08-24 | ¥4.120,00 | %0,00 | ¥4.170,00 | ¥4.170,00 | ¥4.120,00 | 1,80K |
| 2026-08-21 | ¥4.120,00 | %0,00 | ¥4.120,00 | ¥4.120,00 | ¥4.090,00 | 1,60K |
| 2026-08-20 | ¥4.120,00 | +%0,24 | ¥4.120,00 | ¥4.120,00 | ¥4.090,00 | 1,50K |
| 2026-08-19 | ¥4.110,00 | -%1,91 | ¥4.195,00 | ¥4.195,00 | ¥4.075,00 | 3,60K |
| 2026-08-18 | ¥4.190,00 | -%1,64 | ¥4.235,00 | ¥4.280,00 | ¥4.155,00 | 8,20K |
| 2026-08-17 | ¥4.260,00 | -%0,47 | ¥4.300,00 | ¥4.300,00 | ¥4.240,00 | 2,80K |
| 2026-08-14 | ¥4.280,00 | %0,00 | ¥4.255,00 | ¥4.315,00 | ¥4.230,00 | 3,10K |
| 2026-08-13 | ¥4.280,00 | +%0,71 | ¥4.250,00 | ¥4.280,00 | ¥4.235,00 | 1,40K |
| 2026-08-12 | ¥4.250,00 | -%0,35 | ¥4.315,00 | ¥4.315,00 | ¥4.245,00 | 2,80K |
| 2026-08-10 | ¥4.265,00 | -%1,50 | ¥4.400,00 | ¥4.400,00 | ¥4.265,00 | 9,20K |
| 2026-08-07 | ¥4.330,00 | %0,00 | ¥4.325,00 | ¥4.345,00 | ¥4.260,00 | 2,00K |
| 2026-08-06 | ¥4.330,00 | -%1,81 | ¥4.340,00 | ¥4.410,00 | ¥4.330,00 | 2,80K |
| 2026-08-05 | ¥4.410,00 | +%1,38 | ¥4.350,00 | ¥4.480,00 | ¥4.280,00 | 2,80K |
| 2026-08-04 | ¥4.350,00 | +%1,05 | ¥4.350,00 | ¥4.670,00 | ¥4.260,00 | 13,00K |
| 2026-08-03 | ¥4.305,00 | +%1,89 | ¥4.200,00 | ¥4.315,00 | ¥4.200,00 | 2,40K |
| 2026-07-31 | ¥4.225,00 | -%0,35 | ¥4.240,00 | ¥4.325,00 | ¥4.200,00 | 1,70K |
| 2026-07-30 | ¥4.240,00 | -%0,12 | ¥4.235,00 | ¥4.245,00 | ¥4.160,00 | 2,40K |
| 2026-07-29 | ¥4.245,00 | +%1,19 | ¥4.200,00 | ¥4.245,00 | ¥4.185,00 | 400 |
| 2026-07-28 | ¥4.195,00 | -%1,18 | ¥4.210,00 | ¥4.210,00 | ¥4.195,00 | 300 |
| 2026-07-27 | ¥4.245,00 | -%2,75 | ¥4.320,00 | ¥4.320,00 | ¥4.245,00 | 3,10K |
| 2026-07-24 | ¥4.365,00 | +%3,31 | ¥4.220,00 | ¥4.365,00 | ¥4.220,00 | 1,90K |
| 2026-07-23 | ¥4.225,00 | +%1,56 | ¥4.160,00 | ¥4.295,00 | ¥4.160,00 | 2,50K |
| 2026-07-22 | ¥4.160,00 | +%0,48 | ¥4.140,00 | ¥4.160,00 | ¥4.140,00 | 900 |
| 2026-07-21 | ¥4.140,00 | +%0,61 | ¥4.115,00 | ¥4.150,00 | ¥4.115,00 | 1,40K |
| 2026-07-17 | ¥4.115,00 | %0,00 | ¥4.115,00 | ¥4.140,00 | ¥4.055,00 | 2,40K |
| 2026-07-16 | ¥4.115,00 | -%0,60 | ¥4.140,00 | ¥4.175,00 | ¥4.105,00 | 1,10K |
| 2026-07-15 | ¥4.140,00 | +%0,24 | ¥4.130,00 | ¥4.140,00 | ¥4.130,00 | 600 |
| 2026-07-14 | ¥4.130,00 | %0,00 | ¥4.125,00 | ¥4.225,00 | ¥4.120,00 | 1,40K |
| 2026-07-13 | ¥4.130,00 | -%0,72 | ¥4.130,00 | ¥4.140,00 | ¥4.130,00 | 1,10K |
| 2026-07-10 | ¥4.160,00 | %0,00 | ¥4.160,00 | ¥4.195,00 | ¥4.150,00 | 1,10K |
| 2026-07-09 | ¥4.160,00 | -%0,12 | ¥4.160,00 | ¥4.160,00 | ¥4.150,00 | 1,30K |
| 2026-07-08 | ¥4.165,00 | -%0,36 | ¥4.180,00 | ¥4.180,00 | ¥4.165,00 | 300 |
| 2026-07-07 | ¥4.180,00 | -%0,95 | ¥4.220,00 | ¥4.225,00 | ¥4.180,00 | 800 |
| 2026-07-06 | ¥4.220,00 | +%1,20 | ¥4.250,00 | ¥4.250,00 | ¥4.150,00 | 3,10K |
| 2026-07-03 | ¥4.170,00 | +%0,12 | ¥4.235,00 | ¥4.235,00 | ¥4.170,00 | 600 |
| 2026-07-02 | ¥4.165,00 | +%0,24 | ¥4.150,00 | ¥4.165,00 | ¥4.135,00 | 2,10K |
| 2026-07-01 | ¥4.155,00 | +%0,12 | ¥4.150,00 | ¥4.155,00 | ¥4.150,00 | 300 |
| 2026-06-30 | ¥4.150,00 | -%0,36 | ¥4.175,00 | ¥4.250,00 | ¥4.145,00 | 8,40K |
| 2026-06-29 | ¥4.165,00 | +%0,36 | ¥4.155,00 | ¥4.355,00 | ¥4.155,00 | 3,90K |
| 2026-06-26 | ¥4.150,00 | -%0,12 | ¥4.150,00 | ¥4.225,00 | ¥4.150,00 | 1,70K |
| 2026-06-25 | ¥4.155,00 | -%0,48 | ¥4.245,00 | ¥4.350,00 | ¥4.155,00 | 4,10K |
| 2026-06-24 | ¥4.175,00 | -%0,24 | ¥4.390,00 | ¥4.460,00 | ¥4.175,00 | 7,20K |
| 2026-06-23 | ¥4.185,00 | +%0,12 | ¥4.180,00 | ¥4.185,00 | ¥4.150,00 | 1,10K |
| 2026-06-22 | ¥4.180,00 | +%3,72 | ¥4.065,00 | ¥4.350,00 | ¥4.065,00 | 4,70K |
| 2026-06-19 | ¥4.030,00 | +%0,75 | ¥4.005,00 | ¥4.050,00 | ¥4.005,00 | 2,00K |
| 2026-06-18 | ¥4.000,00 | +%0,88 | ¥3.985,00 | ¥4.020,00 | ¥3.985,00 | 1,90K |
| 2026-06-17 | ¥3.965,00 | +%0,25 | ¥3.955,00 | ¥4.045,00 | ¥3.955,00 | 1,70K |
| 2026-06-16 | ¥3.955,00 | -%0,75 | ¥3.970,00 | ¥4.000,00 | ¥3.955,00 | 900 |
| 2026-06-15 | ¥3.985,00 | -%0,38 | ¥3.980,00 | ¥4.010,00 | ¥3.980,00 | 2,20K |
| 2026-06-12 | ¥4.000,00 | +%2,04 | ¥3.985,00 | ¥4.000,00 | ¥3.980,00 | 1,10K |
| 2026-06-11 | ¥3.920,00 | -%0,13 | ¥3.905,00 | ¥3.950,00 | ¥3.900,00 | 2,00K |
| 2026-06-10 | ¥3.925,00 | -%0,63 | ¥3.945,00 | ¥3.995,00 | ¥3.925,00 | 2,00K |
| 2026-06-09 | ¥3.950,00 | +%0,77 | ¥3.980,00 | ¥3.985,00 | ¥3.925,00 | 5,00K |
| 2026-06-08 | ¥3.920,00 | -%1,51 | ¥3.895,00 | ¥3.965,00 | ¥3.895,00 | 1,10K |
| 2026-06-05 | ¥3.980,00 | -%0,25 | ¥3.920,00 | ¥4.035,00 | ¥3.900,00 | 6,70K |
| 2026-06-04 | ¥3.990,00 | -%0,25 | ¥3.970,00 | ¥4.000,00 | ¥3.950,00 | 2,60K |
| 2026-06-03 | ¥4.000,00 | %0,00 | ¥4.005,00 | ¥4.020,00 | ¥3.995,00 | 2,90K |
| 2026-06-02 | ¥4.000,00 | %0,00 | ¥4.000,00 | ¥4.045,00 | ¥4.000,00 | 2,90K |
| 2026-06-01 | ¥4.000,00 | -%0,50 | ¥4.020,00 | ¥4.020,00 | ¥3.995,00 | 4,50K |
| 2026-05-29 | ¥4.020,00 | +%0,12 | ¥4.015,00 | ¥4.195,00 | ¥4.015,00 | 5,10K |
| 2026-05-28 | ¥4.015,00 | +%0,25 | ¥4.010,00 | ¥4.065,00 | ¥4.005,00 | 3,70K |
| 2026-05-27 | ¥4.005,00 | -%0,12 | ¥4.010,00 | ¥4.015,00 | ¥4.005,00 | 1,90K |
| 2026-05-26 | ¥4.010,00 | -%0,12 | ¥4.010,00 | ¥4.015,00 | ¥4.010,00 | 1,90K |
| 2026-05-25 | ¥4.015,00 | -%0,12 | ¥4.015,00 | ¥4.025,00 | ¥4.005,00 | 3,20K |