KISOJI CO., LTD. 8160
TSE · Japonya · Tüketici Hizmetleri
¥2.289,00-26,00 (-%1,12)
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 | ¥2.289,00 | -%1,12 | ¥2.301,00 | ¥2.301,00 | ¥2.276,00 | 122,60K |
| 2026-10-01 | ¥2.315,00 | -%0,94 | ¥2.333,00 | ¥2.333,00 | ¥2.299,00 | 116,00K |
| 2026-09-30 | ¥2.337,00 | -%0,81 | ¥2.343,00 | ¥2.354,00 | ¥2.320,00 | 81,60K |
| 2026-09-29 | ¥2.356,00 | -%0,38 | ¥2.345,00 | ¥2.364,00 | ¥2.333,00 | 349,60K |
| 2026-09-28 | ¥2.365,00 | -%0,55 | ¥2.376,00 | ¥2.382,00 | ¥2.365,00 | 590,60K |
| 2026-09-25 | ¥2.378,00 | -%0,96 | ¥2.401,00 | ¥2.408,00 | ¥2.375,00 | 225,90K |
| 2026-09-24 | ¥2.401,00 | -%0,46 | ¥2.410,00 | ¥2.417,00 | ¥2.400,00 | 165,70K |
| 2026-09-18 | ¥2.412,00 | -%0,50 | ¥2.422,00 | ¥2.424,00 | ¥2.400,00 | 174,40K |
| 2026-09-17 | ¥2.424,00 | -%0,74 | ¥2.435,00 | ¥2.448,00 | ¥2.424,00 | 129,00K |
| 2026-09-16 | ¥2.442,00 | -%0,65 | ¥2.457,00 | ¥2.463,00 | ¥2.442,00 | 93,70K |
| 2026-09-15 | ¥2.458,00 | -%0,32 | ¥2.480,00 | ¥2.483,00 | ¥2.457,00 | 83,50K |
| 2026-09-14 | ¥2.466,00 | +%0,69 | ¥2.453,00 | ¥2.489,00 | ¥2.449,00 | 57,40K |
| 2026-09-11 | ¥2.449,00 | -%0,24 | ¥2.455,00 | ¥2.473,00 | ¥2.446,00 | 75,20K |
| 2026-09-10 | ¥2.455,00 | +%0,08 | ¥2.453,00 | ¥2.468,00 | ¥2.446,00 | 68,80K |
| 2026-09-09 | ¥2.453,00 | -%0,49 | ¥2.460,00 | ¥2.470,00 | ¥2.450,00 | 55,50K |
| 2026-09-08 | ¥2.465,00 | +%0,24 | ¥2.459,00 | ¥2.473,00 | ¥2.450,00 | 62,80K |
| 2026-09-07 | ¥2.459,00 | -%0,81 | ¥2.475,00 | ¥2.480,00 | ¥2.452,00 | 64,70K |
| 2026-09-04 | ¥2.479,00 | +%0,24 | ¥2.465,00 | ¥2.498,00 | ¥2.460,00 | 76,10K |
| 2026-09-03 | ¥2.473,00 | -%0,08 | ¥2.468,00 | ¥2.483,00 | ¥2.461,00 | 84,10K |
| 2026-09-02 | ¥2.475,00 | +%0,49 | ¥2.450,00 | ¥2.487,00 | ¥2.440,00 | 86,90K |
| 2026-09-01 | ¥2.463,00 | -%0,48 | ¥2.480,00 | ¥2.498,00 | ¥2.463,00 | 96,20K |
| 2026-08-31 | ¥2.475,00 | -%0,40 | ¥2.499,00 | ¥2.500,00 | ¥2.462,00 | 138,50K |
| 2026-08-28 | ¥2.485,00 | +%0,61 | ¥2.470,00 | ¥2.487,00 | ¥2.470,00 | 99,40K |
| 2026-08-27 | ¥2.470,00 | -%0,20 | ¥2.481,00 | ¥2.495,00 | ¥2.468,00 | 183,60K |
| 2026-08-26 | ¥2.475,00 | +%0,65 | ¥2.464,00 | ¥2.483,00 | ¥2.464,00 | 112,60K |
| 2026-08-25 | ¥2.459,00 | -%0,12 | ¥2.475,00 | ¥2.480,00 | ¥2.454,00 | 91,60K |
| 2026-08-24 | ¥2.462,00 | +%0,78 | ¥2.454,00 | ¥2.473,00 | ¥2.445,00 | 135,40K |
| 2026-08-21 | ¥2.443,00 | +%0,21 | ¥2.431,00 | ¥2.450,00 | ¥2.427,00 | 120,10K |
| 2026-08-20 | ¥2.438,00 | +%0,95 | ¥2.438,00 | ¥2.451,00 | ¥2.413,00 | 119,20K |
| 2026-08-19 | ¥2.415,00 | +%0,92 | ¥2.411,00 | ¥2.425,00 | ¥2.390,00 | 151,60K |
| 2026-08-18 | ¥2.393,00 | +%0,29 | ¥2.395,00 | ¥2.401,00 | ¥2.377,00 | 120,50K |
| 2026-08-17 | ¥2.386,00 | -%0,33 | ¥2.394,00 | ¥2.404,00 | ¥2.381,00 | 105,30K |
| 2026-08-14 | ¥2.394,00 | -%0,95 | ¥2.428,00 | ¥2.428,00 | ¥2.387,00 | 110,90K |
| 2026-08-13 | ¥2.417,00 | -%0,49 | ¥2.390,00 | ¥2.427,00 | ¥2.381,00 | 127,70K |
| 2026-08-12 | ¥2.429,00 | +%0,62 | ¥2.436,00 | ¥2.441,00 | ¥2.381,00 | 116,30K |
| 2026-08-10 | ¥2.414,00 | -%0,45 | ¥2.432,00 | ¥2.435,00 | ¥2.402,00 | 96,50K |
| 2026-08-07 | ¥2.425,00 | +%0,66 | ¥2.435,00 | ¥2.443,00 | ¥2.407,00 | 98,60K |
| 2026-08-06 | ¥2.409,00 | +%1,56 | ¥2.404,00 | ¥2.411,00 | ¥2.381,00 | 96,60K |
| 2026-08-05 | ¥2.372,00 | -%1,17 | ¥2.384,00 | ¥2.402,00 | ¥2.370,00 | 82,60K |
| 2026-08-04 | ¥2.400,00 | -%1,60 | ¥2.450,00 | ¥2.450,00 | ¥2.385,00 | 96,90K |
| 2026-08-03 | ¥2.439,00 | -%0,85 | ¥2.472,00 | ¥2.472,00 | ¥2.416,00 | 123,60K |
| 2026-07-31 | ¥2.460,00 | -%2,96 | ¥2.500,00 | ¥2.507,00 | ¥2.456,00 | 108,50K |
| 2026-07-30 | ¥2.535,00 | -%0,51 | ¥2.549,00 | ¥2.559,00 | ¥2.510,00 | 95,40K |
| 2026-07-29 | ¥2.548,00 | +%3,33 | ¥2.489,00 | ¥2.573,00 | ¥2.482,00 | 199,00K |
| 2026-07-28 | ¥2.466,00 | +%1,57 | ¥2.436,00 | ¥2.469,00 | ¥2.423,00 | 105,00K |
| 2026-07-27 | ¥2.428,00 | +%1,51 | ¥2.410,00 | ¥2.431,00 | ¥2.407,00 | 82,50K |
| 2026-07-24 | ¥2.392,00 | +%1,01 | ¥2.352,00 | ¥2.407,00 | ¥2.343,00 | 78,00K |
| 2026-07-23 | ¥2.368,00 | -%1,09 | ¥2.394,00 | ¥2.394,00 | ¥2.355,00 | 76,60K |
| 2026-07-22 | ¥2.394,00 | +%0,42 | ¥2.380,00 | ¥2.402,00 | ¥2.363,00 | 88,00K |
| 2026-07-21 | ¥2.384,00 | -%1,45 | ¥2.435,00 | ¥2.452,00 | ¥2.381,00 | 110,00K |
| 2026-07-17 | ¥2.419,00 | +%0,58 | ¥2.430,00 | ¥2.445,00 | ¥2.417,00 | 93,40K |
| 2026-07-16 | ¥2.405,00 | +%0,25 | ¥2.400,00 | ¥2.427,00 | ¥2.400,00 | 59,80K |
| 2026-07-15 | ¥2.399,00 | -%0,12 | ¥2.430,00 | ¥2.430,00 | ¥2.395,00 | 45,10K |
| 2026-07-14 | ¥2.402,00 | +%0,38 | ¥2.417,00 | ¥2.436,00 | ¥2.402,00 | 77,30K |
| 2026-07-13 | ¥2.393,00 | +%0,89 | ¥2.380,00 | ¥2.405,00 | ¥2.380,00 | 74,20K |
| 2026-07-10 | ¥2.372,00 | -%0,55 | ¥2.382,00 | ¥2.386,00 | ¥2.365,00 | 75,80K |
| 2026-07-09 | ¥2.385,00 | -%0,17 | ¥2.390,00 | ¥2.396,00 | ¥2.370,00 | 65,20K |
| 2026-07-08 | ¥2.389,00 | +%0,38 | ¥2.396,00 | ¥2.405,00 | ¥2.381,00 | 83,70K |
| 2026-07-07 | ¥2.380,00 | -%0,21 | ¥2.395,00 | ¥2.395,00 | ¥2.376,00 | 58,10K |
| 2026-07-06 | ¥2.385,00 | +%0,63 | ¥2.383,00 | ¥2.390,00 | ¥2.373,00 | 54,70K |
| 2026-07-03 | ¥2.370,00 | +%0,94 | ¥2.361,00 | ¥2.399,00 | ¥2.361,00 | 68,60K |
| 2026-07-02 | ¥2.348,00 | +%1,65 | ¥2.331,00 | ¥2.359,00 | ¥2.329,00 | 63,70K |
| 2026-07-01 | ¥2.310,00 | -%0,69 | ¥2.325,00 | ¥2.327,00 | ¥2.300,00 | 47,00K |
| 2026-06-30 | ¥2.326,00 | -%1,57 | ¥2.363,00 | ¥2.376,00 | ¥2.321,00 | 70,70K |
| 2026-06-29 | ¥2.363,00 | +%1,94 | ¥2.330,00 | ¥2.363,00 | ¥2.328,00 | 80,10K |
| 2026-06-26 | ¥2.318,00 | +%0,22 | ¥2.313,00 | ¥2.329,00 | ¥2.306,00 | 67,60K |
| 2026-06-25 | ¥2.313,00 | +%0,43 | ¥2.308,00 | ¥2.321,00 | ¥2.299,00 | 49,70K |
| 2026-06-24 | ¥2.303,00 | +%1,54 | ¥2.280,00 | ¥2.308,00 | ¥2.277,00 | 76,10K |
| 2026-06-23 | ¥2.268,00 | +%0,84 | ¥2.246,00 | ¥2.279,00 | ¥2.244,00 | 58,80K |
| 2026-06-22 | ¥2.249,00 | -%0,75 | ¥2.259,00 | ¥2.267,00 | ¥2.247,00 | 55,50K |
| 2026-06-19 | ¥2.266,00 | +%0,40 | ¥2.260,00 | ¥2.270,00 | ¥2.245,00 | 50,70K |
| 2026-06-18 | ¥2.257,00 | -%1,05 | ¥2.278,00 | ¥2.278,00 | ¥2.243,00 | 82,10K |
| 2026-06-17 | ¥2.281,00 | -%0,31 | ¥2.309,00 | ¥2.318,00 | ¥2.281,00 | 53,00K |
| 2026-06-16 | ¥2.288,00 | -%1,29 | ¥2.310,00 | ¥2.310,00 | ¥2.270,00 | 73,20K |
| 2026-06-15 | ¥2.318,00 | -%0,30 | ¥2.330,00 | ¥2.339,00 | ¥2.318,00 | 46,20K |
| 2026-06-12 | ¥2.325,00 | -%0,34 | ¥2.307,00 | ¥2.343,00 | ¥2.307,00 | 78,50K |
| 2026-06-11 | ¥2.333,00 | +%1,26 | ¥2.304,00 | ¥2.333,00 | ¥2.295,00 | 66,70K |
| 2026-06-10 | ¥2.304,00 | +%1,86 | ¥2.270,00 | ¥2.304,00 | ¥2.270,00 | 56,80K |
| 2026-06-09 | ¥2.262,00 | -%0,13 | ¥2.277,00 | ¥2.287,00 | ¥2.253,00 | 53,80K |
| 2026-06-08 | ¥2.265,00 | +%0,71 | ¥2.248,00 | ¥2.284,00 | ¥2.248,00 | 67,50K |
| 2026-06-05 | ¥2.249,00 | +%0,22 | ¥2.244,00 | ¥2.280,00 | ¥2.244,00 | 55,30K |
| 2026-06-04 | ¥2.244,00 | -%1,97 | ¥2.299,00 | ¥2.299,00 | ¥2.228,00 | 100,50K |
| 2026-06-03 | ¥2.289,00 | +%1,28 | ¥2.260,00 | ¥2.299,00 | ¥2.250,00 | 76,20K |
| 2026-06-02 | ¥2.260,00 | -%1,44 | ¥2.276,00 | ¥2.293,00 | ¥2.260,00 | 92,40K |
| 2026-06-01 | ¥2.293,00 | -%1,04 | ¥2.290,00 | ¥2.297,00 | ¥2.266,00 | 110,90K |
| 2026-05-29 | ¥2.317,00 | +%1,31 | ¥2.285,00 | ¥2.328,00 | ¥2.285,00 | 65,80K |
| 2026-05-28 | ¥2.287,00 | -%0,13 | ¥2.290,00 | ¥2.306,00 | ¥2.282,00 | 69,90K |
| 2026-05-27 | ¥2.290,00 | %0,00 | ¥2.290,00 | ¥2.308,00 | ¥2.278,00 | 74,40K |
| 2026-05-26 | ¥2.290,00 | -%1,12 | ¥2.300,00 | ¥2.311,00 | ¥2.285,00 | 75,50K |
| 2026-05-25 | ¥2.316,00 | -%1,36 | ¥2.348,00 | ¥2.348,00 | ¥2.296,00 | 84,50K |