Totenko Co., Ltd. 8181
TSE · Japonya · Tüketici Hizmetleri
¥1.010,00+8,00 (+%0,80)
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 | ¥1.010,00 | +%0,80 | ¥1.011,00 | ¥1.012,00 | ¥1.004,00 | 2,00K |
| 2026-10-01 | ¥1.002,00 | -%2,34 | ¥1.018,00 | ¥1.018,00 | ¥1.002,00 | 1,00K |
| 2026-09-30 | ¥1.026,00 | +%1,18 | ¥1.013,00 | ¥1.028,00 | ¥1.007,00 | 1,70K |
| 2026-09-29 | ¥1.014,00 | +%0,70 | ¥1.010,00 | ¥1.015,00 | ¥1.000,00 | 1,90K |
| 2026-09-28 | ¥1.007,00 | -%0,30 | ¥1.012,00 | ¥1.023,00 | ¥1.004,00 | 2,20K |
| 2026-09-25 | ¥1.010,00 | +%1,81 | ¥990,00 | ¥1.013,00 | ¥986,00 | 8,10K |
| 2026-09-24 | ¥992,00 | +%0,10 | ¥995,00 | ¥1.003,00 | ¥992,00 | 3,70K |
| 2026-09-18 | ¥991,00 | +%0,10 | ¥999,00 | ¥1.002,00 | ¥991,00 | 2,60K |
| 2026-09-17 | ¥990,00 | +%0,51 | ¥990,00 | ¥999,00 | ¥990,00 | 2,10K |
| 2026-09-16 | ¥985,00 | -%0,10 | ¥988,00 | ¥991,00 | ¥983,00 | 1,90K |
| 2026-09-15 | ¥986,00 | +%0,10 | ¥985,00 | ¥987,00 | ¥984,00 | 2,00K |
| 2026-09-14 | ¥985,00 | +%0,20 | ¥987,00 | ¥987,00 | ¥981,00 | 1,60K |
| 2026-09-11 | ¥983,00 | -%1,01 | ¥981,00 | ¥992,00 | ¥981,00 | 6,30K |
| 2026-09-10 | ¥993,00 | +%0,30 | ¥990,00 | ¥993,00 | ¥979,00 | 10,30K |
| 2026-09-09 | ¥990,00 | -%0,10 | ¥990,00 | ¥990,00 | ¥980,00 | 7,50K |
| 2026-09-08 | ¥991,00 | +%1,12 | ¥980,00 | ¥991,00 | ¥980,00 | 2,30K |
| 2026-09-07 | ¥980,00 | -%1,01 | ¥981,00 | ¥992,00 | ¥980,00 | 13,80K |
| 2026-09-04 | ¥990,00 | +%0,81 | ¥985,00 | ¥990,00 | ¥985,00 | 2,70K |
| 2026-09-03 | ¥982,00 | -%0,61 | ¥980,00 | ¥982,00 | ¥972,00 | 8,20K |
| 2026-09-02 | ¥988,00 | %0,00 | ¥992,00 | ¥992,00 | ¥983,00 | 7,70K |
| 2026-09-01 | ¥988,00 | -%0,50 | ¥993,00 | ¥994,00 | ¥988,00 | 4,50K |
| 2026-08-31 | ¥993,00 | +%0,30 | ¥995,00 | ¥995,00 | ¥989,00 | 2,40K |
| 2026-08-28 | ¥990,00 | -%0,60 | ¥1.000,00 | ¥1.000,00 | ¥989,00 | 9,70K |
| 2026-08-27 | ¥996,00 | +%0,30 | ¥997,00 | ¥1.000,00 | ¥993,00 | 4,50K |
| 2026-08-26 | ¥993,00 | +%0,10 | ¥992,00 | ¥998,00 | ¥990,00 | 5,40K |
| 2026-08-25 | ¥992,00 | +%0,20 | ¥991,00 | ¥995,00 | ¥990,00 | 6,60K |
| 2026-08-24 | ¥990,00 | %0,00 | ¥998,00 | ¥1.011,00 | ¥985,00 | 32,00K |
| 2026-08-21 | ¥990,00 | -%0,50 | ¥992,00 | ¥999,00 | ¥990,00 | 7,70K |
| 2026-08-20 | ¥995,00 | %0,00 | ¥995,00 | ¥997,00 | ¥993,00 | 5,60K |
| 2026-08-19 | ¥995,00 | -%0,30 | ¥1.000,00 | ¥1.000,00 | ¥993,00 | 8,50K |
| 2026-08-18 | ¥998,00 | -%0,10 | ¥1.000,00 | ¥1.001,00 | ¥998,00 | 5,40K |
| 2026-08-17 | ¥999,00 | -%0,20 | ¥1.004,00 | ¥1.009,00 | ¥999,00 | 1,90K |
| 2026-08-14 | ¥1.001,00 | +%0,10 | ¥1.000,00 | ¥1.005,00 | ¥1.000,00 | 800 |
| 2026-08-13 | ¥1.000,00 | -%0,99 | ¥1.010,00 | ¥1.010,00 | ¥1.000,00 | 2,00K |
| 2026-08-12 | ¥1.010,00 | +%1,10 | ¥999,00 | ¥1.013,00 | ¥999,00 | 1,30K |
| 2026-08-10 | ¥999,00 | -%0,30 | ¥1.001,00 | ¥1.010,00 | ¥998,00 | 4,90K |
| 2026-08-07 | ¥1.002,00 | -%1,18 | ¥1.012,00 | ¥1.013,00 | ¥1.002,00 | 300 |
| 2026-08-06 | ¥1.014,00 | -%0,49 | ¥1.008,00 | ¥1.014,00 | ¥1.008,00 | 300 |
| 2026-08-05 | ¥1.019,00 | +%2,21 | ¥998,00 | ¥1.019,00 | ¥997,00 | 3,40K |
| 2026-08-04 | ¥997,00 | %0,00 | ¥998,00 | ¥999,00 | ¥995,00 | 5,10K |
| 2026-08-03 | ¥997,00 | -%0,30 | ¥1.009,00 | ¥1.009,00 | ¥995,00 | 2,60K |
| 2026-07-31 | ¥1.000,00 | -%1,48 | ¥1.006,00 | ¥1.006,00 | ¥997,00 | 5,80K |
| 2026-07-30 | ¥1.015,00 | -%0,88 | ¥1.015,00 | ¥1.015,00 | ¥996,00 | 7,10K |
| 2026-07-29 | ¥1.024,00 | %0,00 | ¥1.009,00 | ¥1.024,00 | ¥1.009,00 | 600 |
| 2026-07-28 | ¥1.024,00 | +%1,39 | ¥1.010,00 | ¥1.024,00 | ¥1.008,00 | 2,60K |
| 2026-07-27 | ¥1.010,00 | -%0,88 | ¥1.020,00 | ¥1.020,00 | ¥1.010,00 | 3,40K |
| 2026-07-24 | ¥1.019,00 | +%0,39 | ¥1.014,00 | ¥1.020,00 | ¥1.013,00 | 400 |
| 2026-07-23 | ¥1.015,00 | -%0,10 | ¥1.016,00 | ¥1.016,00 | ¥1.015,00 | 200 |
| 2026-07-22 | ¥1.016,00 | -%0,39 | ¥1.018,00 | ¥1.020,00 | ¥1.016,00 | 3,20K |
| 2026-07-21 | ¥1.020,00 | %0,00 | ¥1.020,00 | ¥1.022,00 | ¥1.018,00 | 2,60K |
| 2026-07-17 | ¥1.020,00 | -%2,21 | ¥1.034,00 | ¥1.034,00 | ¥1.016,00 | 4,10K |
| 2026-07-16 | ¥1.043,00 | +%1,46 | ¥1.032,00 | ¥1.046,00 | ¥1.032,00 | 1,40K |
| 2026-07-15 | ¥1.028,00 | -%2,00 | ¥1.027,00 | ¥1.048,00 | ¥1.027,00 | 5,40K |
| 2026-07-14 | ¥1.049,00 | +%1,06 | ¥1.022,00 | ¥1.049,00 | ¥1.015,00 | 6,40K |
| 2026-07-13 | ¥1.038,00 | -%1,24 | ¥1.055,00 | ¥1.065,00 | ¥1.038,00 | 1,90K |
| 2026-07-10 | ¥1.051,00 | +%1,35 | ¥1.030,00 | ¥1.051,00 | ¥1.023,00 | 1,80K |
| 2026-07-09 | ¥1.037,00 | %0,00 | ¥1.018,00 | ¥1.037,00 | ¥1.018,00 | 2,60K |
| 2026-07-08 | ¥1.037,00 | +%1,57 | ¥1.021,00 | ¥1.048,00 | ¥1.021,00 | 4,70K |
| 2026-07-07 | ¥1.021,00 | -%0,87 | ¥1.030,00 | ¥1.039,00 | ¥1.021,00 | 1,00K |
| 2026-07-06 | ¥1.030,00 | %0,00 | ¥1.030,00 | ¥1.030,00 | ¥1.021,00 | 1,40K |
| 2026-07-03 | ¥1.030,00 | +%0,29 | ¥1.024,00 | ¥1.030,00 | ¥1.022,00 | 1,10K |
| 2026-07-02 | ¥1.027,00 | %0,00 | ¥1.039,00 | ¥1.040,00 | ¥1.026,00 | 1,30K |
| 2026-07-01 | ¥1.027,00 | -%1,63 | ¥1.037,00 | ¥1.037,00 | ¥1.027,00 | 200 |
| 2026-06-30 | ¥1.044,00 | +%1,66 | ¥1.032,00 | ¥1.048,00 | ¥1.022,00 | 1,30K |
| 2026-06-29 | ¥1.027,00 | +%0,29 | ¥1.024,00 | ¥1.058,00 | ¥1.024,00 | 6,50K |
| 2026-06-26 | ¥1.024,00 | %0,00 | ¥1.024,00 | ¥1.024,00 | ¥1.012,00 | 1,20K |
| 2026-06-25 | ¥1.024,00 | -%0,29 | ¥1.033,00 | ¥1.037,00 | ¥1.024,00 | 2,10K |
| 2026-06-24 | ¥1.027,00 | -%1,91 | ¥1.031,00 | ¥1.044,00 | ¥1.026,00 | 1,10K |
| 2026-06-23 | ¥1.047,00 | +%0,67 | ¥1.040,00 | ¥1.047,00 | ¥1.039,00 | 1,50K |
| 2026-06-22 | ¥1.040,00 | +%0,78 | ¥1.035,00 | ¥1.065,00 | ¥1.035,00 | 2,30K |
| 2026-06-19 | ¥1.032,00 | -%0,48 | ¥1.028,00 | ¥1.032,00 | ¥1.028,00 | 500 |
| 2026-06-18 | ¥1.037,00 | -%0,10 | ¥1.038,00 | ¥1.038,00 | ¥1.030,00 | 1,20K |
| 2026-06-17 | ¥1.038,00 | +%1,27 | ¥1.025,00 | ¥1.044,00 | ¥1.003,00 | 1,90K |
| 2026-06-16 | ¥1.025,00 | -%0,49 | ¥1.033,00 | ¥1.040,00 | ¥1.025,00 | 2,30K |
| 2026-06-15 | ¥1.030,00 | +%2,18 | ¥1.008,00 | ¥1.100,00 | ¥1.002,00 | 7,70K |
| 2026-06-12 | ¥1.008,00 | +%0,30 | ¥1.005,00 | ¥1.010,00 | ¥981,00 | 4,50K |
| 2026-06-11 | ¥1.005,00 | +%2,87 | ¥977,00 | ¥1.005,00 | ¥977,00 | 1,10K |
| 2026-06-10 | ¥977,00 | +%0,41 | ¥975,00 | ¥1.000,00 | ¥975,00 | 21,00K |
| 2026-06-09 | ¥973,00 | -%0,31 | ¥977,00 | ¥993,00 | ¥973,00 | 2,70K |
| 2026-06-08 | ¥976,00 | +%0,51 | ¥971,00 | ¥993,00 | ¥969,00 | 5,50K |
| 2026-06-05 | ¥971,00 | +%0,21 | ¥969,00 | ¥991,00 | ¥969,00 | 1,20K |
| 2026-06-04 | ¥969,00 | -%0,62 | ¥972,00 | ¥975,00 | ¥969,00 | 2,10K |
| 2026-06-03 | ¥975,00 | +%0,83 | ¥967,00 | ¥990,00 | ¥967,00 | 3,20K |
| 2026-06-02 | ¥967,00 | -%0,10 | ¥970,00 | ¥986,00 | ¥967,00 | 2,20K |
| 2026-06-01 | ¥968,00 | -%1,53 | ¥982,00 | ¥982,00 | ¥950,00 | 8,80K |
| 2026-05-29 | ¥983,00 | +%0,10 | ¥982,00 | ¥991,00 | ¥977,00 | 1,90K |
| 2026-05-28 | ¥982,00 | -%0,10 | ¥979,00 | ¥989,00 | ¥979,00 | 1,30K |
| 2026-05-27 | ¥983,00 | +%0,31 | ¥979,00 | ¥996,00 | ¥962,00 | 1,80K |
| 2026-05-26 | ¥980,00 | -%2,00 | ¥1.000,00 | ¥1.000,00 | ¥975,00 | 10,20K |
| 2026-05-25 | ¥1.000,00 | +%0,10 | ¥999,00 | ¥1.015,00 | ¥999,00 | 1,60K |