Tobu Railway Co., Ltd. 9001
TSE · Japonya · Ulaştırma
¥2.748,00-49,50 (-%1,77)
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 | ¥2.748,00 | -%1,77 | ¥2.785,00 | ¥2.797,50 | ¥2.748,00 | 614,70K |
| 2026-10-01 | ¥2.797,50 | -%0,83 | ¥2.799,50 | ¥2.817,00 | ¥2.782,00 | 692,10K |
| 2026-09-30 | ¥2.821,00 | +%0,16 | ¥2.817,50 | ¥2.829,50 | ¥2.782,50 | 847,20K |
| 2026-09-29 | ¥2.816,50 | -%4,22 | ¥2.900,00 | ¥2.900,00 | ¥2.816,50 | 1,27M |
| 2026-09-28 | ¥2.940,50 | -%0,99 | ¥2.989,00 | ¥3.004,00 | ¥2.940,50 | 2,34M |
| 2026-09-25 | ¥2.970,00 | +%0,78 | ¥2.968,00 | ¥2.979,50 | ¥2.955,00 | 1,05M |
| 2026-09-24 | ¥2.947,00 | -%0,44 | ¥2.956,50 | ¥2.981,00 | ¥2.943,00 | 1,19M |
| 2026-09-18 | ¥2.960,00 | -%1,43 | ¥2.990,00 | ¥2.995,00 | ¥2.952,00 | 1,98M |
| 2026-09-17 | ¥3.003,00 | +%0,87 | ¥2.973,00 | ¥3.014,00 | ¥2.973,00 | 605,30K |
| 2026-09-16 | ¥2.977,00 | +%0,07 | ¥2.995,50 | ¥2.999,00 | ¥2.977,00 | 415,40K |
| 2026-09-15 | ¥2.975,00 | -%0,20 | ¥3.010,00 | ¥3.020,00 | ¥2.967,00 | 502,90K |
| 2026-09-14 | ¥2.981,00 | +%1,43 | ¥2.976,50 | ¥3.011,00 | ¥2.970,00 | 559,50K |
| 2026-09-11 | ¥2.939,00 | +%0,20 | ¥2.910,00 | ¥2.953,00 | ¥2.907,00 | 597,60K |
| 2026-09-10 | ¥2.933,00 | +%0,24 | ¥2.912,00 | ¥2.943,50 | ¥2.910,00 | 537,90K |
| 2026-09-09 | ¥2.926,00 | +%0,77 | ¥2.890,00 | ¥2.932,00 | ¥2.882,50 | 640,00K |
| 2026-09-08 | ¥2.903,50 | -%0,26 | ¥2.901,50 | ¥2.915,50 | ¥2.888,00 | 526,00K |
| 2026-09-07 | ¥2.911,00 | -%1,02 | ¥2.940,00 | ¥2.954,00 | ¥2.911,00 | 469,70K |
| 2026-09-04 | ¥2.941,00 | -%0,96 | ¥2.960,00 | ¥2.961,00 | ¥2.932,50 | 630,60K |
| 2026-09-03 | ¥2.969,50 | -%0,24 | ¥2.977,50 | ¥2.996,50 | ¥2.964,00 | 679,70K |
| 2026-09-02 | ¥2.976,50 | -%0,88 | ¥2.975,00 | ¥2.993,00 | ¥2.954,00 | 697,10K |
| 2026-09-01 | ¥3.003,00 | -%0,20 | ¥2.996,00 | ¥3.023,00 | ¥2.985,50 | 578,00K |
| 2026-08-31 | ¥3.009,00 | +%1,14 | ¥2.973,00 | ¥3.015,00 | ¥2.960,00 | 814,10K |
| 2026-08-28 | ¥2.975,00 | -%1,26 | ¥2.989,00 | ¥3.005,00 | ¥2.971,50 | 1,69M |
| 2026-08-27 | ¥3.013,00 | -%0,07 | ¥3.012,00 | ¥3.031,00 | ¥2.991,00 | 560,10K |
| 2026-08-26 | ¥3.015,00 | -%0,92 | ¥3.035,00 | ¥3.044,00 | ¥3.015,00 | 503,60K |
| 2026-08-25 | ¥3.043,00 | +%0,46 | ¥3.039,00 | ¥3.051,00 | ¥3.020,00 | 604,20K |
| 2026-08-24 | ¥3.029,00 | +%0,50 | ¥3.020,00 | ¥3.044,00 | ¥3.008,00 | 586,20K |
| 2026-08-21 | ¥3.014,00 | +%1,01 | ¥2.984,00 | ¥3.014,00 | ¥2.978,00 | 702,30K |
| 2026-08-20 | ¥2.984,00 | +%0,78 | ¥2.978,00 | ¥2.994,00 | ¥2.959,50 | 484,90K |
| 2026-08-19 | ¥2.961,00 | -%0,05 | ¥2.987,00 | ¥2.989,50 | ¥2.933,00 | 517,10K |
| 2026-08-18 | ¥2.962,50 | +%1,26 | ¥2.911,00 | ¥2.976,50 | ¥2.904,00 | 602,30K |
| 2026-08-17 | ¥2.925,50 | -%0,54 | ¥2.960,00 | ¥2.960,00 | ¥2.925,00 | 481,10K |
| 2026-08-14 | ¥2.941,50 | -%0,59 | ¥2.988,50 | ¥2.988,50 | ¥2.935,50 | 515,10K |
| 2026-08-13 | ¥2.959,00 | -%0,40 | ¥2.973,00 | ¥2.982,50 | ¥2.938,50 | 524,50K |
| 2026-08-12 | ¥2.971,00 | +%1,21 | ¥2.964,00 | ¥2.982,50 | ¥2.947,50 | 399,90K |
| 2026-08-10 | ¥2.935,50 | -%0,51 | ¥2.950,50 | ¥2.962,00 | ¥2.919,00 | 530,50K |
| 2026-08-07 | ¥2.950,50 | +%0,55 | ¥2.943,00 | ¥2.977,00 | ¥2.917,00 | 394,80K |
| 2026-08-06 | ¥2.934,50 | +%1,19 | ¥2.950,00 | ¥2.950,00 | ¥2.895,50 | 513,70K |
| 2026-08-05 | ¥2.900,00 | -%1,48 | ¥2.950,00 | ¥2.985,50 | ¥2.884,50 | 676,10K |
| 2026-08-04 | ¥2.943,50 | -%2,40 | ¥3.004,00 | ¥3.004,00 | ¥2.922,50 | 643,20K |
| 2026-08-03 | ¥3.016,00 | -%2,58 | ¥3.066,00 | ¥3.082,00 | ¥2.980,00 | 767,30K |
| 2026-07-31 | ¥3.096,00 | -%1,43 | ¥3.071,00 | ¥3.121,00 | ¥3.066,00 | 847,40K |
| 2026-07-30 | ¥3.141,00 | -%1,78 | ¥3.194,00 | ¥3.205,00 | ¥3.089,00 | 745,90K |
| 2026-07-29 | ¥3.198,00 | +%2,14 | ¥3.135,00 | ¥3.236,00 | ¥3.131,00 | 1,03M |
| 2026-07-28 | ¥3.131,00 | +%1,00 | ¥3.100,00 | ¥3.147,00 | ¥3.100,00 | 748,10K |
| 2026-07-27 | ¥3.100,00 | +%2,92 | ¥3.032,00 | ¥3.100,00 | ¥3.022,00 | 755,40K |
| 2026-07-24 | ¥3.012,00 | +%0,87 | ¥2.958,50 | ¥3.023,00 | ¥2.938,00 | 394,30K |
| 2026-07-23 | ¥2.986,00 | -%1,91 | ¥3.018,00 | ¥3.030,00 | ¥2.976,50 | 345,30K |
| 2026-07-22 | ¥3.044,00 | -%0,56 | ¥3.057,00 | ¥3.057,00 | ¥2.999,00 | 560,20K |
| 2026-07-21 | ¥3.061,00 | +%0,23 | ¥3.067,00 | ¥3.089,00 | ¥3.034,00 | 651,30K |
| 2026-07-17 | ¥3.054,00 | +%1,16 | ¥3.030,00 | ¥3.079,00 | ¥3.019,00 | 733,40K |
| 2026-07-16 | ¥3.019,00 | +%0,73 | ¥2.996,00 | ¥3.043,00 | ¥2.987,50 | 594,50K |
| 2026-07-15 | ¥2.997,00 | +%0,76 | ¥2.990,00 | ¥2.997,00 | ¥2.962,50 | 422,60K |
| 2026-07-14 | ¥2.974,50 | +%1,47 | ¥2.950,00 | ¥2.998,00 | ¥2.930,00 | 473,90K |
| 2026-07-13 | ¥2.931,50 | +%0,55 | ¥2.940,00 | ¥2.945,00 | ¥2.911,50 | 324,90K |
| 2026-07-10 | ¥2.915,50 | +%0,22 | ¥2.935,00 | ¥2.938,00 | ¥2.892,00 | 535,20K |
| 2026-07-09 | ¥2.909,00 | -%0,87 | ¥2.927,50 | ¥2.939,00 | ¥2.896,50 | 353,40K |
| 2026-07-08 | ¥2.934,50 | -%0,37 | ¥2.945,00 | ¥2.957,50 | ¥2.920,00 | 520,80K |
| 2026-07-07 | ¥2.945,50 | +%0,17 | ¥2.940,00 | ¥2.964,50 | ¥2.917,00 | 626,60K |
| 2026-07-06 | ¥2.940,50 | +%1,33 | ¥2.918,00 | ¥2.940,50 | ¥2.903,00 | 434,70K |
| 2026-07-03 | ¥2.902,00 | +%1,08 | ¥2.920,00 | ¥2.927,00 | ¥2.898,00 | 458,70K |
| 2026-07-02 | ¥2.871,00 | +%0,75 | ¥2.877,50 | ¥2.901,50 | ¥2.858,50 | 438,50K |
| 2026-07-01 | ¥2.849,50 | -%2,53 | ¥2.903,00 | ¥2.924,00 | ¥2.844,00 | 448,00K |
| 2026-06-30 | ¥2.923,50 | -%0,68 | ¥2.940,00 | ¥2.951,50 | ¥2.913,50 | 409,40K |
| 2026-06-29 | ¥2.943,50 | +%0,67 | ¥2.940,00 | ¥2.964,50 | ¥2.925,50 | 606,80K |
| 2026-06-26 | ¥2.924,00 | +%1,39 | ¥2.903,00 | ¥2.924,00 | ¥2.884,00 | 557,50K |
| 2026-06-25 | ¥2.884,00 | +%0,68 | ¥2.890,50 | ¥2.903,50 | ¥2.855,00 | 349,40K |
| 2026-06-24 | ¥2.864,50 | -%0,76 | ¥2.900,00 | ¥2.913,00 | ¥2.859,00 | 413,90K |
| 2026-06-23 | ¥2.886,50 | +%0,61 | ¥2.869,00 | ¥2.898,00 | ¥2.850,00 | 479,50K |
| 2026-06-22 | ¥2.869,00 | +%0,24 | ¥2.856,00 | ¥2.883,50 | ¥2.842,00 | 468,10K |
| 2026-06-19 | ¥2.862,00 | +%0,56 | ¥2.826,00 | ¥2.875,50 | ¥2.814,00 | 730,10K |
| 2026-06-18 | ¥2.846,00 | -%0,14 | ¥2.846,50 | ¥2.857,50 | ¥2.823,00 | 475,60K |
| 2026-06-17 | ¥2.850,00 | -%0,09 | ¥2.894,00 | ¥2.912,50 | ¥2.850,00 | 462,70K |
| 2026-06-16 | ¥2.852,50 | -%0,24 | ¥2.853,00 | ¥2.865,00 | ¥2.816,00 | 489,30K |
| 2026-06-15 | ¥2.859,50 | +%0,72 | ¥2.848,00 | ¥2.888,50 | ¥2.841,50 | 433,50K |
| 2026-06-12 | ¥2.839,00 | -%0,47 | ¥2.852,50 | ¥2.873,50 | ¥2.824,50 | 763,30K |
| 2026-06-11 | ¥2.852,50 | -%1,76 | ¥2.911,00 | ¥2.916,00 | ¥2.850,00 | 471,60K |
| 2026-06-10 | ¥2.903,50 | +%0,96 | ¥2.890,00 | ¥2.921,50 | ¥2.877,00 | 704,40K |
| 2026-06-09 | ¥2.876,00 | +%1,39 | ¥2.838,50 | ¥2.887,50 | ¥2.820,00 | 545,90K |
| 2026-06-08 | ¥2.836,50 | +%0,16 | ¥2.852,50 | ¥2.877,50 | ¥2.807,00 | 482,40K |
| 2026-06-05 | ¥2.832,00 | -%0,11 | ¥2.847,50 | ¥2.873,00 | ¥2.813,50 | 645,60K |
| 2026-06-04 | ¥2.835,00 | +%2,98 | ¥2.773,00 | ¥2.835,50 | ¥2.769,50 | 833,20K |
| 2026-06-03 | ¥2.753,00 | +%2,13 | ¥2.704,00 | ¥2.762,00 | ¥2.688,00 | 649,90K |
| 2026-06-02 | ¥2.695,50 | -%0,24 | ¥2.680,50 | ¥2.705,00 | ¥2.645,00 | 741,30K |
| 2026-06-01 | ¥2.702,00 | -%2,91 | ¥2.777,50 | ¥2.777,50 | ¥2.702,00 | 844,00K |
| 2026-05-29 | ¥2.783,00 | +%0,29 | ¥2.770,50 | ¥2.829,50 | ¥2.764,00 | 705,70K |
| 2026-05-28 | ¥2.775,00 | +%0,22 | ¥2.783,50 | ¥2.792,50 | ¥2.771,00 | 500,10K |
| 2026-05-27 | ¥2.769,00 | +%0,82 | ¥2.746,50 | ¥2.770,50 | ¥2.742,00 | 464,10K |
| 2026-05-26 | ¥2.746,50 | -%1,21 | ¥2.778,50 | ¥2.779,50 | ¥2.746,50 | 571,00K |
| 2026-05-25 | ¥2.780,00 | -%0,30 | ¥2.777,00 | ¥2.780,50 | ¥2.753,00 | 448,30K |