Chiyoda Co., Ltd. 8185
TSE · Japonya · Perakende Ticaret
¥986,00-2,00 (-%0,20)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥986,00 | -%0,20 | ¥984,00 | ¥989,00 | ¥980,00 | 93,20K |
| 2026-09-30 | ¥988,00 | -%0,20 | ¥990,00 | ¥992,00 | ¥982,00 | 92,50K |
| 2026-09-29 | ¥990,00 | -%1,39 | ¥999,00 | ¥1.000,00 | ¥985,00 | 160,60K |
| 2026-09-28 | ¥1.004,00 | +%0,20 | ¥1.000,00 | ¥1.009,00 | ¥997,00 | 130,00K |
| 2026-09-25 | ¥1.002,00 | -%0,10 | ¥1.003,00 | ¥1.007,00 | ¥1.000,00 | 90,10K |
| 2026-09-24 | ¥1.003,00 | +%1,21 | ¥991,00 | ¥1.006,00 | ¥990,00 | 130,00K |
| 2026-09-18 | ¥991,00 | -%1,20 | ¥999,00 | ¥1.000,00 | ¥990,00 | 99,60K |
| 2026-09-17 | ¥1.003,00 | +%1,01 | ¥993,00 | ¥1.004,00 | ¥992,00 | 88,40K |
| 2026-09-16 | ¥993,00 | -%0,90 | ¥1.005,00 | ¥1.005,00 | ¥993,00 | 60,70K |
| 2026-09-15 | ¥1.002,00 | +%0,50 | ¥995,00 | ¥1.005,00 | ¥994,00 | 164,70K |
| 2026-09-14 | ¥997,00 | +%1,42 | ¥985,00 | ¥998,00 | ¥983,00 | 97,10K |
| 2026-09-11 | ¥983,00 | -%0,41 | ¥982,00 | ¥986,00 | ¥980,00 | 76,30K |
| 2026-09-10 | ¥987,00 | -%0,20 | ¥984,00 | ¥990,00 | ¥978,00 | 79,90K |
| 2026-09-09 | ¥989,00 | -%1,00 | ¥995,00 | ¥997,00 | ¥984,00 | 99,90K |
| 2026-09-08 | ¥999,00 | +%0,71 | ¥990,00 | ¥1.005,00 | ¥985,00 | 208,50K |
| 2026-09-07 | ¥992,00 | +%0,51 | ¥980,00 | ¥996,00 | ¥980,00 | 185,50K |
| 2026-09-04 | ¥987,00 | +%1,33 | ¥975,00 | ¥995,00 | ¥975,00 | 237,70K |
| 2026-09-03 | ¥974,00 | -%0,10 | ¥975,00 | ¥983,00 | ¥972,00 | 215,50K |
| 2026-09-02 | ¥975,00 | -%0,81 | ¥978,00 | ¥982,00 | ¥975,00 | 315,50K |
| 2026-09-01 | ¥983,00 | -%1,01 | ¥995,00 | ¥1.004,00 | ¥983,00 | 433,30K |
| 2026-08-31 | ¥993,00 | -%2,07 | ¥1.014,00 | ¥1.014,00 | ¥987,00 | 564,10K |
| 2026-08-28 | ¥1.014,00 | -%5,14 | ¥1.021,00 | ¥1.028,00 | ¥1.011,00 | 531,40K |
| 2026-08-27 | ¥1.069,00 | -%0,19 | ¥1.071,00 | ¥1.074,00 | ¥1.069,00 | 376,80K |
| 2026-08-26 | ¥1.071,00 | -%0,09 | ¥1.072,00 | ¥1.076,00 | ¥1.069,00 | 137,20K |
| 2026-08-25 | ¥1.072,00 | +%0,47 | ¥1.073,00 | ¥1.077,00 | ¥1.068,00 | 169,40K |
| 2026-08-24 | ¥1.067,00 | +%0,47 | ¥1.064,00 | ¥1.073,00 | ¥1.063,00 | 156,00K |
| 2026-08-21 | ¥1.062,00 | +%0,28 | ¥1.060,00 | ¥1.066,00 | ¥1.058,00 | 113,20K |
| 2026-08-20 | ¥1.059,00 | +%2,42 | ¥1.038,00 | ¥1.060,00 | ¥1.037,00 | 213,50K |
| 2026-08-19 | ¥1.034,00 | -%0,48 | ¥1.041,00 | ¥1.042,00 | ¥1.033,00 | 111,20K |
| 2026-08-18 | ¥1.039,00 | +%0,68 | ¥1.030,00 | ¥1.041,00 | ¥1.029,00 | 168,70K |
| 2026-08-17 | ¥1.032,00 | %0,00 | ¥1.034,00 | ¥1.038,00 | ¥1.030,00 | 157,10K |
| 2026-08-14 | ¥1.032,00 | +%0,19 | ¥1.030,00 | ¥1.033,00 | ¥1.026,00 | 104,20K |
| 2026-08-13 | ¥1.030,00 | +%0,39 | ¥1.026,00 | ¥1.032,00 | ¥1.021,00 | 165,80K |
| 2026-08-12 | ¥1.026,00 | +%0,39 | ¥1.025,00 | ¥1.026,00 | ¥1.013,00 | 145,40K |
| 2026-08-10 | ¥1.022,00 | +%0,39 | ¥1.020,00 | ¥1.024,00 | ¥1.017,00 | 115,30K |
| 2026-08-07 | ¥1.018,00 | +%0,89 | ¥1.016,00 | ¥1.020,00 | ¥1.006,00 | 126,20K |
| 2026-08-06 | ¥1.009,00 | +%1,51 | ¥1.000,00 | ¥1.012,00 | ¥997,00 | 188,30K |
| 2026-08-05 | ¥994,00 | +%0,10 | ¥993,00 | ¥1.000,00 | ¥992,00 | 93,70K |
| 2026-08-04 | ¥993,00 | +%0,40 | ¥994,00 | ¥997,00 | ¥987,00 | 143,90K |
| 2026-08-03 | ¥989,00 | -%0,90 | ¥1.000,00 | ¥1.000,00 | ¥984,00 | 208,40K |
| 2026-07-31 | ¥998,00 | -%1,29 | ¥1.011,00 | ¥1.013,00 | ¥997,00 | 235,00K |
| 2026-07-30 | ¥1.011,00 | -%1,17 | ¥1.018,00 | ¥1.020,00 | ¥1.008,00 | 170,70K |
| 2026-07-29 | ¥1.023,00 | +%1,69 | ¥1.012,00 | ¥1.026,00 | ¥1.010,00 | 201,70K |
| 2026-07-28 | ¥1.006,00 | -%0,20 | ¥1.010,00 | ¥1.014,00 | ¥1.003,00 | 144,80K |
| 2026-07-27 | ¥1.008,00 | +%1,82 | ¥994,00 | ¥1.008,00 | ¥994,00 | 150,90K |
| 2026-07-24 | ¥990,00 | -%0,10 | ¥990,00 | ¥994,00 | ¥985,00 | 146,40K |
| 2026-07-23 | ¥991,00 | -%0,60 | ¥992,00 | ¥993,00 | ¥988,00 | 106,60K |
| 2026-07-22 | ¥997,00 | +%0,10 | ¥999,00 | ¥999,00 | ¥989,00 | 159,40K |
| 2026-07-21 | ¥996,00 | +%0,10 | ¥996,00 | ¥1.004,00 | ¥992,00 | 121,90K |
| 2026-07-17 | ¥995,00 | +%0,20 | ¥994,00 | ¥1.005,00 | ¥993,00 | 121,80K |
| 2026-07-16 | ¥993,00 | -%0,80 | ¥1.000,00 | ¥1.008,00 | ¥992,00 | 163,50K |
| 2026-07-15 | ¥1.001,00 | +%1,01 | ¥995,00 | ¥1.002,00 | ¥994,00 | 102,60K |
| 2026-07-14 | ¥991,00 | -%0,40 | ¥1.006,00 | ¥1.009,00 | ¥991,00 | 181,90K |
| 2026-07-13 | ¥995,00 | -%0,20 | ¥997,00 | ¥1.006,00 | ¥995,00 | 266,10K |
| 2026-07-10 | ¥997,00 | +%0,71 | ¥995,00 | ¥1.000,00 | ¥990,00 | 85,00K |
| 2026-07-09 | ¥990,00 | -%0,40 | ¥992,00 | ¥995,00 | ¥985,00 | 91,00K |
| 2026-07-08 | ¥994,00 | -%0,20 | ¥1.000,00 | ¥1.001,00 | ¥991,00 | 79,70K |
| 2026-07-07 | ¥996,00 | +%0,61 | ¥994,00 | ¥1.002,00 | ¥990,00 | 103,10K |
| 2026-07-06 | ¥990,00 | +%0,30 | ¥992,00 | ¥996,00 | ¥988,00 | 93,30K |
| 2026-07-03 | ¥987,00 | +%0,30 | ¥987,00 | ¥994,00 | ¥986,00 | 123,80K |
| 2026-07-02 | ¥984,00 | +%1,03 | ¥974,00 | ¥987,00 | ¥973,00 | 113,30K |
| 2026-07-01 | ¥974,00 | -%0,31 | ¥977,00 | ¥977,00 | ¥966,00 | 62,40K |
| 2026-06-30 | ¥977,00 | -%0,10 | ¥978,00 | ¥982,00 | ¥971,00 | 76,30K |
| 2026-06-29 | ¥978,00 | +%2,41 | ¥964,00 | ¥981,00 | ¥962,00 | 131,00K |
| 2026-06-26 | ¥955,00 | -%0,52 | ¥960,00 | ¥961,00 | ¥953,00 | 45,40K |
| 2026-06-25 | ¥960,00 | +%0,95 | ¥956,00 | ¥962,00 | ¥954,00 | 52,90K |
| 2026-06-24 | ¥951,00 | -%0,94 | ¥960,00 | ¥964,00 | ¥949,00 | 79,80K |
| 2026-06-23 | ¥960,00 | %0,00 | ¥960,00 | ¥964,00 | ¥954,00 | 99,50K |
| 2026-06-22 | ¥960,00 | %0,00 | ¥958,00 | ¥965,00 | ¥956,00 | 72,60K |
| 2026-06-19 | ¥960,00 | -%0,62 | ¥960,00 | ¥966,00 | ¥956,00 | 98,70K |
| 2026-06-18 | ¥966,00 | +%0,21 | ¥964,00 | ¥967,00 | ¥956,00 | 88,50K |
| 2026-06-17 | ¥964,00 | -%0,21 | ¥968,00 | ¥975,00 | ¥964,00 | 72,30K |
| 2026-06-16 | ¥966,00 | -%0,51 | ¥971,00 | ¥971,00 | ¥959,00 | 77,00K |
| 2026-06-15 | ¥971,00 | %0,00 | ¥973,00 | ¥977,00 | ¥969,00 | 65,70K |
| 2026-06-12 | ¥971,00 | %0,00 | ¥974,00 | ¥975,00 | ¥966,00 | 74,90K |
| 2026-06-11 | ¥971,00 | -%0,61 | ¥973,00 | ¥974,00 | ¥963,00 | 66,70K |
| 2026-06-10 | ¥977,00 | +%1,56 | ¥965,00 | ¥977,00 | ¥965,00 | 70,20K |
| 2026-06-09 | ¥962,00 | +%0,31 | ¥961,00 | ¥974,00 | ¥961,00 | 97,20K |
| 2026-06-08 | ¥959,00 | +%0,52 | ¥955,00 | ¥967,00 | ¥953,00 | 103,80K |
| 2026-06-05 | ¥954,00 | +%1,27 | ¥948,00 | ¥961,00 | ¥948,00 | 89,60K |
| 2026-06-04 | ¥942,00 | -%0,42 | ¥945,00 | ¥947,00 | ¥939,00 | 73,30K |
| 2026-06-03 | ¥946,00 | +%0,75 | ¥944,00 | ¥949,00 | ¥936,00 | 75,50K |
| 2026-06-02 | ¥939,00 | -%1,16 | ¥950,00 | ¥950,00 | ¥938,00 | 101,20K |
| 2026-06-01 | ¥950,00 | -%3,06 | ¥980,00 | ¥980,00 | ¥948,00 | 159,20K |
| 2026-05-29 | ¥980,00 | +%0,41 | ¥976,00 | ¥988,00 | ¥974,00 | 122,70K |
| 2026-05-28 | ¥976,00 | +%1,24 | ¥967,00 | ¥978,00 | ¥964,00 | 146,10K |
| 2026-05-27 | ¥964,00 | +%0,63 | ¥957,00 | ¥964,00 | ¥950,00 | 122,70K |
| 2026-05-26 | ¥958,00 | +%1,05 | ¥948,00 | ¥958,00 | ¥944,00 | 108,20K |
| 2026-05-25 | ¥948,00 | +%0,32 | ¥946,00 | ¥948,00 | ¥937,00 | 104,60K |
| 2026-05-22 | ¥945,00 | +%0,32 | ¥947,00 | ¥954,00 | ¥943,00 | 81,20K |