Meiwa Corporation 8103
TSE · Japonya · Dağıtım Hizmetleri
¥992,00-3,00 (-%0,30)
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 | ¥992,00 | -%0,30 | ¥990,00 | ¥1.003,00 | ¥987,00 | 129,20K |
| 2026-10-01 | ¥995,00 | -%0,40 | ¥989,00 | ¥996,00 | ¥985,00 | 81,20K |
| 2026-09-30 | ¥999,00 | +%1,22 | ¥991,00 | ¥1.003,00 | ¥987,00 | 124,00K |
| 2026-09-29 | ¥987,00 | -%2,28 | ¥1.007,00 | ¥1.007,00 | ¥986,00 | 155,60K |
| 2026-09-28 | ¥1.010,00 | -%0,79 | ¥1.020,00 | ¥1.025,00 | ¥1.006,00 | 363,90K |
| 2026-09-25 | ¥1.018,00 | +%2,11 | ¥1.000,00 | ¥1.019,00 | ¥1.000,00 | 314,20K |
| 2026-09-24 | ¥997,00 | +%0,81 | ¥992,00 | ¥1.000,00 | ¥986,00 | 153,80K |
| 2026-09-18 | ¥989,00 | -%0,70 | ¥995,00 | ¥996,00 | ¥984,00 | 108,80K |
| 2026-09-17 | ¥996,00 | +%0,20 | ¥997,00 | ¥1.003,00 | ¥987,00 | 157,20K |
| 2026-09-16 | ¥994,00 | +%1,02 | ¥988,00 | ¥997,00 | ¥988,00 | 134,70K |
| 2026-09-15 | ¥984,00 | +%0,82 | ¥977,00 | ¥984,00 | ¥973,00 | 83,60K |
| 2026-09-14 | ¥976,00 | +%0,62 | ¥970,00 | ¥977,00 | ¥962,00 | 95,80K |
| 2026-09-11 | ¥970,00 | +%0,62 | ¥952,00 | ¥979,00 | ¥948,00 | 292,80K |
| 2026-09-10 | ¥964,00 | +%0,31 | ¥960,00 | ¥965,00 | ¥952,00 | 85,80K |
| 2026-09-09 | ¥961,00 | +%0,95 | ¥950,00 | ¥966,00 | ¥945,00 | 178,00K |
| 2026-09-08 | ¥952,00 | -%1,35 | ¥965,00 | ¥967,00 | ¥951,00 | 122,20K |
| 2026-09-07 | ¥965,00 | -%0,82 | ¥972,00 | ¥980,00 | ¥965,00 | 85,20K |
| 2026-09-04 | ¥973,00 | -%0,31 | ¥975,00 | ¥977,00 | ¥964,00 | 131,70K |
| 2026-09-03 | ¥976,00 | +%1,04 | ¥971,00 | ¥982,00 | ¥971,00 | 108,80K |
| 2026-09-02 | ¥966,00 | -%1,63 | ¥970,00 | ¥974,00 | ¥958,00 | 174,80K |
| 2026-09-01 | ¥982,00 | -%0,30 | ¥982,00 | ¥994,00 | ¥980,00 | 125,30K |
| 2026-08-31 | ¥985,00 | +%0,61 | ¥970,00 | ¥985,00 | ¥967,00 | 157,10K |
| 2026-08-28 | ¥979,00 | +%0,31 | ¥973,00 | ¥981,00 | ¥971,00 | 187,60K |
| 2026-08-27 | ¥976,00 | +%0,10 | ¥970,00 | ¥985,00 | ¥970,00 | 181,90K |
| 2026-08-26 | ¥975,00 | +%1,04 | ¥972,00 | ¥980,00 | ¥967,00 | 130,10K |
| 2026-08-25 | ¥965,00 | -%0,21 | ¥965,00 | ¥967,00 | ¥960,00 | 70,70K |
| 2026-08-24 | ¥967,00 | +%1,15 | ¥964,00 | ¥968,00 | ¥958,00 | 127,20K |
| 2026-08-21 | ¥956,00 | +%0,42 | ¥945,00 | ¥957,00 | ¥941,00 | 111,60K |
| 2026-08-20 | ¥952,00 | +%1,71 | ¥948,00 | ¥952,00 | ¥934,00 | 116,80K |
| 2026-08-19 | ¥936,00 | -%2,40 | ¥958,00 | ¥959,00 | ¥931,00 | 172,50K |
| 2026-08-18 | ¥959,00 | -%0,72 | ¥964,00 | ¥966,00 | ¥948,00 | 387,20K |
| 2026-08-17 | ¥966,00 | -%0,51 | ¥972,00 | ¥978,00 | ¥962,00 | 226,50K |
| 2026-08-14 | ¥971,00 | +%1,15 | ¥954,00 | ¥982,00 | ¥954,00 | 279,30K |
| 2026-08-13 | ¥960,00 | +%0,63 | ¥951,00 | ¥963,00 | ¥950,00 | 164,80K |
| 2026-08-12 | ¥954,00 | +%0,32 | ¥949,00 | ¥964,00 | ¥948,00 | 259,80K |
| 2026-08-10 | ¥951,00 | +%4,39 | ¥918,00 | ¥957,00 | ¥918,00 | 644,40K |
| 2026-08-07 | ¥911,00 | +%1,22 | ¥904,00 | ¥913,00 | ¥900,00 | 122,10K |
| 2026-08-06 | ¥900,00 | +%1,24 | ¥890,00 | ¥902,00 | ¥890,00 | 104,30K |
| 2026-08-05 | ¥889,00 | -%0,67 | ¥891,00 | ¥900,00 | ¥885,00 | 171,20K |
| 2026-08-04 | ¥895,00 | -%0,33 | ¥891,00 | ¥904,00 | ¥885,00 | 178,40K |
| 2026-08-03 | ¥898,00 | -%0,44 | ¥896,00 | ¥906,00 | ¥877,00 | 283,90K |
| 2026-07-31 | ¥902,00 | -%1,85 | ¥920,00 | ¥932,00 | ¥887,00 | 313,80K |
| 2026-07-30 | ¥919,00 | -%0,76 | ¥923,00 | ¥931,00 | ¥917,00 | 206,00K |
| 2026-07-29 | ¥926,00 | +%1,09 | ¥920,00 | ¥929,00 | ¥914,00 | 215,90K |
| 2026-07-28 | ¥916,00 | -%0,65 | ¥920,00 | ¥924,00 | ¥909,00 | 217,20K |
| 2026-07-27 | ¥922,00 | +%1,99 | ¥910,00 | ¥922,00 | ¥910,00 | 185,40K |
| 2026-07-24 | ¥904,00 | -%0,99 | ¥912,00 | ¥912,00 | ¥900,00 | 156,00K |
| 2026-07-23 | ¥913,00 | +%0,33 | ¥908,00 | ¥918,00 | ¥908,00 | 125,50K |
| 2026-07-22 | ¥910,00 | %0,00 | ¥911,00 | ¥913,00 | ¥905,00 | 176,10K |
| 2026-07-21 | ¥910,00 | +%1,68 | ¥895,00 | ¥911,00 | ¥893,00 | 199,50K |
| 2026-07-17 | ¥895,00 | -%1,00 | ¥904,00 | ¥906,00 | ¥889,00 | 212,10K |
| 2026-07-16 | ¥904,00 | -%1,42 | ¥910,00 | ¥918,00 | ¥903,00 | 205,30K |
| 2026-07-15 | ¥917,00 | +%1,33 | ¥908,00 | ¥919,00 | ¥905,00 | 143,80K |
| 2026-07-14 | ¥905,00 | +%0,56 | ¥900,00 | ¥907,00 | ¥897,00 | 134,60K |
| 2026-07-13 | ¥900,00 | -%1,10 | ¥918,00 | ¥925,00 | ¥898,00 | 216,60K |
| 2026-07-10 | ¥910,00 | %0,00 | ¥917,00 | ¥919,00 | ¥909,00 | 142,30K |
| 2026-07-09 | ¥910,00 | +%0,11 | ¥907,00 | ¥914,00 | ¥905,00 | 156,10K |
| 2026-07-08 | ¥909,00 | -%0,55 | ¥911,00 | ¥917,00 | ¥908,00 | 134,00K |
| 2026-07-07 | ¥914,00 | -%0,65 | ¥920,00 | ¥924,00 | ¥910,00 | 187,10K |
| 2026-07-06 | ¥920,00 | +%1,55 | ¥909,00 | ¥924,00 | ¥906,00 | 200,80K |
| 2026-07-03 | ¥906,00 | +%1,34 | ¥890,00 | ¥909,00 | ¥890,00 | 199,20K |
| 2026-07-02 | ¥894,00 | +%1,82 | ¥883,00 | ¥899,00 | ¥883,00 | 177,70K |
| 2026-07-01 | ¥878,00 | +%0,11 | ¥878,00 | ¥887,00 | ¥876,00 | 178,70K |
| 2026-06-30 | ¥877,00 | -%0,23 | ¥883,00 | ¥883,00 | ¥868,00 | 160,70K |
| 2026-06-29 | ¥879,00 | +%1,74 | ¥868,00 | ¥879,00 | ¥865,00 | 188,90K |
| 2026-06-26 | ¥864,00 | -%0,46 | ¥871,00 | ¥873,00 | ¥855,00 | 206,50K |
| 2026-06-25 | ¥868,00 | +%1,64 | ¥868,00 | ¥872,00 | ¥860,00 | 189,60K |
| 2026-06-24 | ¥854,00 | -%1,73 | ¥869,00 | ¥870,00 | ¥853,00 | 177,30K |
| 2026-06-23 | ¥869,00 | -%1,59 | ¥880,00 | ¥880,00 | ¥869,00 | 189,90K |
| 2026-06-22 | ¥883,00 | +%1,61 | ¥869,00 | ¥884,00 | ¥869,00 | 174,20K |
| 2026-06-19 | ¥869,00 | +%0,12 | ¥868,00 | ¥874,00 | ¥867,00 | 185,40K |
| 2026-06-18 | ¥868,00 | -%0,57 | ¥875,00 | ¥884,00 | ¥868,00 | 173,20K |
| 2026-06-17 | ¥873,00 | +%0,11 | ¥876,00 | ¥886,00 | ¥872,00 | 141,30K |
| 2026-06-16 | ¥872,00 | -%1,58 | ¥880,00 | ¥880,00 | ¥872,00 | 200,30K |
| 2026-06-15 | ¥886,00 | +%1,72 | ¥872,00 | ¥888,00 | ¥872,00 | 205,60K |
| 2026-06-12 | ¥871,00 | +%1,52 | ¥862,00 | ¥871,00 | ¥861,00 | 241,00K |
| 2026-06-11 | ¥858,00 | -%1,15 | ¥867,00 | ¥867,00 | ¥853,00 | 268,00K |
| 2026-06-10 | ¥868,00 | -%1,59 | ¥880,00 | ¥880,00 | ¥854,00 | 400,80K |
| 2026-06-09 | ¥882,00 | +%0,23 | ¥888,00 | ¥900,00 | ¥878,00 | 302,70K |
| 2026-06-08 | ¥880,00 | +%0,11 | ¥864,00 | ¥888,00 | ¥862,00 | 392,70K |
| 2026-06-05 | ¥879,00 | -%0,34 | ¥885,00 | ¥892,00 | ¥879,00 | 191,50K |
| 2026-06-04 | ¥882,00 | -%0,34 | ¥884,00 | ¥888,00 | ¥876,00 | 197,70K |
| 2026-06-03 | ¥885,00 | +%0,80 | ¥880,00 | ¥893,00 | ¥870,00 | 238,80K |
| 2026-06-02 | ¥878,00 | -%0,45 | ¥880,00 | ¥881,00 | ¥864,00 | 343,10K |
| 2026-06-01 | ¥882,00 | +%0,23 | ¥884,00 | ¥884,00 | ¥870,00 | 297,10K |
| 2026-05-29 | ¥880,00 | -%0,79 | ¥892,00 | ¥896,00 | ¥880,00 | 227,00K |
| 2026-05-28 | ¥887,00 | +%0,11 | ¥885,00 | ¥893,00 | ¥875,00 | 231,80K |
| 2026-05-27 | ¥886,00 | -%1,12 | ¥899,00 | ¥903,00 | ¥880,00 | 315,80K |
| 2026-05-26 | ¥896,00 | -%1,21 | ¥904,00 | ¥906,00 | ¥895,00 | 196,60K |
| 2026-05-25 | ¥907,00 | +%0,55 | ¥903,00 | ¥917,00 | ¥903,00 | 216,50K |