HEIWADO CO., LTD. 8276
TSE · Japonya · Perakende Ticaret
¥2.564,00-22,00 (-%0,85)
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 | ¥2.564,00 | -%0,85 | ¥2.551,00 | ¥2.587,00 | ¥2.504,00 | 331,00K |
| 2026-09-30 | ¥2.586,00 | -%0,65 | ¥2.604,00 | ¥2.604,00 | ¥2.558,00 | 123,00K |
| 2026-09-29 | ¥2.603,00 | -%1,48 | ¥2.630,00 | ¥2.638,00 | ¥2.597,00 | 105,20K |
| 2026-09-28 | ¥2.642,00 | -%1,56 | ¥2.673,00 | ¥2.688,00 | ¥2.628,00 | 115,50K |
| 2026-09-25 | ¥2.684,00 | +%0,98 | ¥2.686,00 | ¥2.691,00 | ¥2.671,00 | 87,10K |
| 2026-09-24 | ¥2.658,00 | -%1,26 | ¥2.684,00 | ¥2.691,00 | ¥2.658,00 | 96,30K |
| 2026-09-18 | ¥2.692,00 | -%1,07 | ¥2.710,00 | ¥2.712,00 | ¥2.687,00 | 133,70K |
| 2026-09-17 | ¥2.721,00 | +%0,96 | ¥2.720,00 | ¥2.735,00 | ¥2.706,00 | 69,70K |
| 2026-09-16 | ¥2.695,00 | -%1,10 | ¥2.745,00 | ¥2.750,00 | ¥2.695,00 | 77,70K |
| 2026-09-15 | ¥2.725,00 | +%0,11 | ¥2.739,00 | ¥2.754,00 | ¥2.725,00 | 74,40K |
| 2026-09-14 | ¥2.722,00 | +%1,64 | ¥2.698,00 | ¥2.734,00 | ¥2.698,00 | 73,20K |
| 2026-09-11 | ¥2.678,00 | +%0,34 | ¥2.654,00 | ¥2.700,00 | ¥2.652,00 | 90,80K |
| 2026-09-10 | ¥2.669,00 | -%0,26 | ¥2.670,00 | ¥2.682,00 | ¥2.650,00 | 86,10K |
| 2026-09-09 | ¥2.676,00 | -%0,48 | ¥2.679,00 | ¥2.698,00 | ¥2.651,00 | 110,20K |
| 2026-09-08 | ¥2.689,00 | +%1,05 | ¥2.683,00 | ¥2.700,00 | ¥2.665,00 | 75,30K |
| 2026-09-07 | ¥2.661,00 | -%1,37 | ¥2.691,00 | ¥2.692,00 | ¥2.661,00 | 94,00K |
| 2026-09-04 | ¥2.698,00 | -%0,04 | ¥2.697,00 | ¥2.722,00 | ¥2.686,00 | 146,50K |
| 2026-09-03 | ¥2.699,00 | +%0,41 | ¥2.688,00 | ¥2.716,00 | ¥2.679,00 | 87,70K |
| 2026-09-02 | ¥2.688,00 | +%0,75 | ¥2.690,00 | ¥2.717,00 | ¥2.675,00 | 119,80K |
| 2026-09-01 | ¥2.668,00 | +%0,08 | ¥2.678,00 | ¥2.703,00 | ¥2.668,00 | 114,90K |
| 2026-08-31 | ¥2.666,00 | -%0,78 | ¥2.700,00 | ¥2.700,00 | ¥2.663,00 | 109,60K |
| 2026-08-28 | ¥2.687,00 | -%0,63 | ¥2.685,00 | ¥2.705,00 | ¥2.675,00 | 98,20K |
| 2026-08-27 | ¥2.704,00 | -%0,62 | ¥2.692,00 | ¥2.723,00 | ¥2.681,00 | 138,00K |
| 2026-08-26 | ¥2.721,00 | %0,00 | ¥2.723,00 | ¥2.729,00 | ¥2.699,00 | 131,20K |
| 2026-08-25 | ¥2.721,00 | -%1,02 | ¥2.757,00 | ¥2.781,00 | ¥2.717,00 | 122,00K |
| 2026-08-24 | ¥2.749,00 | -%0,11 | ¥2.746,00 | ¥2.777,00 | ¥2.731,00 | 106,00K |
| 2026-08-21 | ¥2.752,00 | +%1,59 | ¥2.696,00 | ¥2.754,00 | ¥2.688,00 | 118,70K |
| 2026-08-20 | ¥2.709,00 | +%0,52 | ¥2.711,00 | ¥2.728,00 | ¥2.663,00 | 165,90K |
| 2026-08-19 | ¥2.695,00 | -%1,96 | ¥2.748,00 | ¥2.748,00 | ¥2.682,00 | 1,07M |
| 2026-08-18 | ¥2.749,00 | +%0,15 | ¥2.750,00 | ¥2.781,00 | ¥2.715,00 | 1,30M |
| 2026-08-17 | ¥2.745,00 | -%0,18 | ¥2.751,00 | ¥2.769,00 | ¥2.744,00 | 335,00K |
| 2026-08-14 | ¥2.750,00 | +%0,81 | ¥2.742,00 | ¥2.759,00 | ¥2.716,00 | 177,00K |
| 2026-08-13 | ¥2.728,00 | +%0,55 | ¥2.716,00 | ¥2.740,00 | ¥2.697,00 | 456,00K |
| 2026-08-12 | ¥2.713,00 | +%0,22 | ¥2.739,00 | ¥2.739,00 | ¥2.697,00 | 527,00K |
| 2026-08-10 | ¥2.707,00 | +%0,67 | ¥2.691,00 | ¥2.716,00 | ¥2.675,00 | 494,90K |
| 2026-08-07 | ¥2.689,00 | +%1,43 | ¥2.683,00 | ¥2.711,00 | ¥2.662,00 | 578,30K |
| 2026-08-06 | ¥2.651,00 | +%2,28 | ¥2.628,00 | ¥2.664,00 | ¥2.620,00 | 394,00K |
| 2026-08-05 | ¥2.592,00 | -%0,99 | ¥2.615,00 | ¥2.627,00 | ¥2.573,00 | 248,80K |
| 2026-08-04 | ¥2.618,00 | -%2,17 | ¥2.682,00 | ¥2.682,00 | ¥2.617,00 | 189,00K |
| 2026-08-03 | ¥2.676,00 | +%0,49 | ¥2.689,00 | ¥2.689,00 | ¥2.632,00 | 216,10K |
| 2026-07-31 | ¥2.663,00 | -%2,99 | ¥2.695,00 | ¥2.712,00 | ¥2.659,00 | 145,00K |
| 2026-07-30 | ¥2.745,00 | -%0,25 | ¥2.743,00 | ¥2.762,00 | ¥2.695,00 | 181,60K |
| 2026-07-29 | ¥2.752,00 | +%2,38 | ¥2.730,00 | ¥2.777,00 | ¥2.679,00 | 162,20K |
| 2026-07-28 | ¥2.688,00 | +%1,47 | ¥2.660,00 | ¥2.690,00 | ¥2.649,00 | 121,60K |
| 2026-07-27 | ¥2.649,00 | +%2,44 | ¥2.599,00 | ¥2.649,00 | ¥2.595,00 | 118,50K |
| 2026-07-24 | ¥2.586,00 | +%1,09 | ¥2.543,00 | ¥2.589,00 | ¥2.529,00 | 62,40K |
| 2026-07-23 | ¥2.558,00 | -%1,27 | ¥2.571,00 | ¥2.578,00 | ¥2.549,00 | 80,60K |
| 2026-07-22 | ¥2.591,00 | +%0,08 | ¥2.581,00 | ¥2.591,00 | ¥2.554,00 | 90,20K |
| 2026-07-21 | ¥2.589,00 | +%0,62 | ¥2.640,00 | ¥2.648,00 | ¥2.589,00 | 111,70K |
| 2026-07-17 | ¥2.573,00 | +%0,63 | ¥2.591,00 | ¥2.612,00 | ¥2.573,00 | 106,40K |
| 2026-07-16 | ¥2.557,00 | +%0,24 | ¥2.563,00 | ¥2.593,00 | ¥2.551,00 | 65,50K |
| 2026-07-15 | ¥2.551,00 | -%0,47 | ¥2.580,00 | ¥2.580,00 | ¥2.550,00 | 58,30K |
| 2026-07-14 | ¥2.563,00 | +%0,23 | ¥2.589,00 | ¥2.595,00 | ¥2.563,00 | 59,70K |
| 2026-07-13 | ¥2.557,00 | +%0,24 | ¥2.558,00 | ¥2.576,00 | ¥2.540,00 | 64,90K |
| 2026-07-10 | ¥2.551,00 | -%0,70 | ¥2.550,00 | ¥2.555,00 | ¥2.538,00 | 73,80K |
| 2026-07-09 | ¥2.569,00 | -%0,70 | ¥2.585,00 | ¥2.585,00 | ¥2.555,00 | 57,50K |
| 2026-07-08 | ¥2.587,00 | +%0,15 | ¥2.585,00 | ¥2.595,00 | ¥2.564,00 | 67,70K |
| 2026-07-07 | ¥2.583,00 | +%1,10 | ¥2.573,00 | ¥2.606,00 | ¥2.547,00 | 69,20K |
| 2026-07-06 | ¥2.555,00 | +%1,07 | ¥2.540,00 | ¥2.568,00 | ¥2.530,00 | 66,80K |
| 2026-07-03 | ¥2.528,00 | +%0,08 | ¥2.547,00 | ¥2.580,00 | ¥2.528,00 | 104,50K |
| 2026-07-02 | ¥2.526,00 | +%2,06 | ¥2.490,00 | ¥2.537,00 | ¥2.488,00 | 106,90K |
| 2026-07-01 | ¥2.475,00 | -%2,10 | ¥2.478,00 | ¥2.492,00 | ¥2.450,00 | 117,70K |
| 2026-06-30 | ¥2.528,00 | -%0,12 | ¥2.544,00 | ¥2.555,00 | ¥2.496,00 | 173,90K |
| 2026-06-29 | ¥2.531,00 | +%3,10 | ¥2.463,00 | ¥2.532,00 | ¥2.450,00 | 147,10K |
| 2026-06-26 | ¥2.455,00 | -%4,14 | ¥2.424,00 | ¥2.455,00 | ¥2.366,00 | 252,90K |
| 2026-06-25 | ¥2.561,00 | +%1,11 | ¥2.560,00 | ¥2.624,00 | ¥2.521,00 | 225,90K |
| 2026-06-24 | ¥2.533,00 | +%0,40 | ¥2.538,00 | ¥2.552,00 | ¥2.523,00 | 93,80K |
| 2026-06-23 | ¥2.523,00 | +%1,61 | ¥2.482,00 | ¥2.530,00 | ¥2.475,00 | 80,90K |
| 2026-06-22 | ¥2.483,00 | -%2,17 | ¥2.520,00 | ¥2.529,00 | ¥2.480,00 | 90,30K |
| 2026-06-19 | ¥2.538,00 | +%1,89 | ¥2.509,00 | ¥2.538,00 | ¥2.498,00 | 156,20K |
| 2026-06-18 | ¥2.491,00 | -%0,64 | ¥2.498,00 | ¥2.514,00 | ¥2.470,00 | 105,40K |
| 2026-06-17 | ¥2.507,00 | -%0,40 | ¥2.545,00 | ¥2.556,00 | ¥2.502,00 | 65,90K |
| 2026-06-16 | ¥2.517,00 | -%0,94 | ¥2.504,00 | ¥2.532,00 | ¥2.488,00 | 95,20K |
| 2026-06-15 | ¥2.541,00 | -%0,97 | ¥2.570,00 | ¥2.572,00 | ¥2.540,00 | 77,80K |
| 2026-06-12 | ¥2.566,00 | -%0,31 | ¥2.551,00 | ¥2.580,00 | ¥2.540,00 | 101,20K |
| 2026-06-11 | ¥2.574,00 | +%0,94 | ¥2.564,00 | ¥2.574,00 | ¥2.539,00 | 84,90K |
| 2026-06-10 | ¥2.550,00 | +%1,88 | ¥2.500,00 | ¥2.556,00 | ¥2.500,00 | 97,80K |
| 2026-06-09 | ¥2.503,00 | -%1,61 | ¥2.510,00 | ¥2.546,00 | ¥2.498,00 | 100,60K |
| 2026-06-08 | ¥2.544,00 | +%1,76 | ¥2.510,00 | ¥2.544,00 | ¥2.510,00 | 97,00K |
| 2026-06-05 | ¥2.500,00 | +%0,52 | ¥2.505,00 | ¥2.532,00 | ¥2.495,00 | 70,80K |
| 2026-06-04 | ¥2.487,00 | -%0,84 | ¥2.491,00 | ¥2.538,00 | ¥2.481,00 | 92,50K |
| 2026-06-03 | ¥2.508,00 | +%1,99 | ¥2.456,00 | ¥2.512,00 | ¥2.442,00 | 117,90K |
| 2026-06-02 | ¥2.459,00 | -%1,64 | ¥2.450,00 | ¥2.499,00 | ¥2.428,00 | 111,30K |
| 2026-06-01 | ¥2.500,00 | +%0,20 | ¥2.500,00 | ¥2.510,00 | ¥2.451,00 | 167,10K |
| 2026-05-29 | ¥2.495,00 | -%1,58 | ¥2.544,00 | ¥2.572,00 | ¥2.495,00 | 255,80K |
| 2026-05-28 | ¥2.535,00 | +%0,32 | ¥2.541,00 | ¥2.541,00 | ¥2.502,00 | 219,50K |
| 2026-05-27 | ¥2.527,00 | -%1,17 | ¥2.536,00 | ¥2.536,00 | ¥2.485,00 | 125,50K |
| 2026-05-26 | ¥2.557,00 | +%0,51 | ¥2.540,00 | ¥2.571,00 | ¥2.530,00 | 84,60K |
| 2026-05-25 | ¥2.544,00 | -%2,94 | ¥2.630,00 | ¥2.630,00 | ¥2.528,00 | 148,30K |
| 2026-05-22 | ¥2.621,00 | -%0,91 | ¥2.630,00 | ¥2.635,00 | ¥2.601,00 | 87,80K |