Maruzen Showa Unyu Co., Ltd. 9068
TSE · Japonya · Ulaştırma
¥3.540,00-40,00 (-%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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.580,00 | -%0,97 | ¥3.570,00 | ¥3.585,00 | ¥3.530,00 | 77,20K |
| 2026-09-30 | ¥3.615,00 | +%1,26 | ¥3.570,00 | ¥3.630,00 | ¥3.545,00 | 80,20K |
| 2026-09-29 | ¥3.570,00 | -%2,86 | ¥3.595,00 | ¥3.680,00 | ¥3.540,00 | 61,20K |
| 2026-09-28 | ¥3.675,00 | -%0,27 | ¥3.740,00 | ¥3.745,00 | ¥3.655,00 | 67,80K |
| 2026-09-25 | ¥3.685,00 | +%0,68 | ¥3.670,00 | ¥3.710,00 | ¥3.660,00 | 41,40K |
| 2026-09-24 | ¥3.660,00 | -%2,14 | ¥3.705,00 | ¥3.735,00 | ¥3.655,00 | 66,40K |
| 2026-09-18 | ¥3.740,00 | +%1,91 | ¥3.685,00 | ¥3.740,00 | ¥3.625,00 | 72,80K |
| 2026-09-17 | ¥3.670,00 | +%1,10 | ¥3.635,00 | ¥3.680,00 | ¥3.635,00 | 50,80K |
| 2026-09-16 | ¥3.630,00 | +%0,28 | ¥3.620,00 | ¥3.645,00 | ¥3.615,00 | 30,80K |
| 2026-09-15 | ¥3.620,00 | +%0,28 | ¥3.580,00 | ¥3.625,00 | ¥3.570,00 | 33,20K |
| 2026-09-14 | ¥3.610,00 | +%0,70 | ¥3.595,00 | ¥3.635,00 | ¥3.575,00 | 42,20K |
| 2026-09-11 | ¥3.585,00 | -%0,28 | ¥3.580,00 | ¥3.620,00 | ¥3.565,00 | 77,60K |
| 2026-09-10 | ¥3.595,00 | -%0,42 | ¥3.605,00 | ¥3.625,00 | ¥3.575,00 | 42,60K |
| 2026-09-09 | ¥3.610,00 | -%0,82 | ¥3.640,00 | ¥3.670,00 | ¥3.605,00 | 39,00K |
| 2026-09-08 | ¥3.640,00 | +%0,28 | ¥3.630,00 | ¥3.650,00 | ¥3.580,00 | 40,60K |
| 2026-09-07 | ¥3.630,00 | +%1,68 | ¥3.575,00 | ¥3.630,00 | ¥3.575,00 | 38,20K |
| 2026-09-04 | ¥3.570,00 | -%0,28 | ¥3.580,00 | ¥3.610,00 | ¥3.555,00 | 39,60K |
| 2026-09-03 | ¥3.580,00 | -%1,24 | ¥3.615,00 | ¥3.640,00 | ¥3.555,00 | 48,60K |
| 2026-09-02 | ¥3.625,00 | -%2,55 | ¥3.685,00 | ¥3.700,00 | ¥3.620,00 | 54,00K |
| 2026-09-01 | ¥3.720,00 | +%0,95 | ¥3.700,00 | ¥3.740,00 | ¥3.685,00 | 57,40K |
| 2026-08-31 | ¥3.685,00 | -%1,07 | ¥3.700,00 | ¥3.715,00 | ¥3.685,00 | 64,00K |
| 2026-08-28 | ¥3.725,00 | -%0,67 | ¥3.750,00 | ¥3.770,00 | ¥3.710,00 | 53,00K |
| 2026-08-27 | ¥3.750,00 | +%0,54 | ¥3.720,00 | ¥3.760,00 | ¥3.710,00 | 33,80K |
| 2026-08-26 | ¥3.730,00 | +%0,81 | ¥3.715,00 | ¥3.745,00 | ¥3.705,00 | 34,80K |
| 2026-08-25 | ¥3.700,00 | +%0,82 | ¥3.700,00 | ¥3.720,00 | ¥3.685,00 | 42,00K |
| 2026-08-24 | ¥3.670,00 | %0,00 | ¥3.665,00 | ¥3.710,00 | ¥3.665,00 | 27,40K |
| 2026-08-21 | ¥3.670,00 | +%0,27 | ¥3.640,00 | ¥3.685,00 | ¥3.640,00 | 30,80K |
| 2026-08-20 | ¥3.660,00 | +%0,55 | ¥3.645,00 | ¥3.680,00 | ¥3.615,00 | 48,60K |
| 2026-08-19 | ¥3.640,00 | -%1,62 | ¥3.685,00 | ¥3.695,00 | ¥3.600,00 | 50,80K |
| 2026-08-18 | ¥3.700,00 | +%0,41 | ¥3.695,00 | ¥3.715,00 | ¥3.665,00 | 34,60K |
| 2026-08-17 | ¥3.685,00 | +%0,27 | ¥3.655,00 | ¥3.685,00 | ¥3.630,00 | 48,40K |
| 2026-08-14 | ¥3.675,00 | +%1,38 | ¥3.625,00 | ¥3.690,00 | ¥3.615,00 | 71,20K |
| 2026-08-13 | ¥3.625,00 | -%0,55 | ¥3.650,00 | ¥3.665,00 | ¥3.585,00 | 80,40K |
| 2026-08-12 | ¥3.645,00 | -%5,57 | ¥3.800,00 | ¥3.800,00 | ¥3.645,00 | 130,40K |
| 2026-08-10 | ¥3.860,00 | +%1,18 | ¥3.815,00 | ¥3.930,00 | ¥3.785,00 | 65,80K |
| 2026-08-07 | ¥3.815,00 | +%1,60 | ¥3.755,00 | ¥3.845,00 | ¥3.740,00 | 61,20K |
| 2026-08-06 | ¥3.755,00 | -%0,53 | ¥3.795,00 | ¥3.825,00 | ¥3.745,00 | 66,80K |
| 2026-08-05 | ¥3.775,00 | -%0,26 | ¥3.785,00 | ¥3.815,00 | ¥3.755,00 | 52,80K |
| 2026-08-04 | ¥3.785,00 | -%1,05 | ¥3.805,00 | ¥3.805,00 | ¥3.750,00 | 63,60K |
| 2026-08-03 | ¥3.825,00 | -%0,91 | ¥3.845,00 | ¥3.845,00 | ¥3.750,00 | 56,20K |
| 2026-07-31 | ¥3.860,00 | -%1,15 | ¥3.905,00 | ¥3.905,00 | ¥3.825,00 | 51,00K |
| 2026-07-30 | ¥3.905,00 | +%0,13 | ¥3.840,00 | ¥3.920,00 | ¥3.830,00 | 54,80K |
| 2026-07-29 | ¥3.900,00 | +%1,17 | ¥3.925,00 | ¥3.925,00 | ¥3.805,00 | 69,20K |
| 2026-07-28 | ¥3.855,00 | -%1,03 | ¥3.865,00 | ¥3.920,00 | ¥3.845,00 | 50,60K |
| 2026-07-27 | ¥3.895,00 | +%2,10 | ¥3.845,00 | ¥3.920,00 | ¥3.815,00 | 66,20K |
| 2026-07-24 | ¥3.815,00 | +%0,26 | ¥3.790,00 | ¥3.815,00 | ¥3.770,00 | 21,80K |
| 2026-07-23 | ¥3.805,00 | %0,00 | ¥3.765,00 | ¥3.805,00 | ¥3.745,00 | 36,40K |
| 2026-07-22 | ¥3.805,00 | -%0,65 | ¥3.850,00 | ¥3.855,00 | ¥3.800,00 | 54,00K |
| 2026-07-21 | ¥3.830,00 | +%0,92 | ¥3.870,00 | ¥3.870,00 | ¥3.790,00 | 92,40K |
| 2026-07-17 | ¥3.795,00 | +%0,80 | ¥3.755,00 | ¥3.820,00 | ¥3.730,00 | 60,20K |
| 2026-07-16 | ¥3.765,00 | -%1,57 | ¥3.825,00 | ¥3.880,00 | ¥3.760,00 | 69,60K |
| 2026-07-15 | ¥3.825,00 | +%0,66 | ¥3.875,00 | ¥3.955,00 | ¥3.785,00 | 71,40K |
| 2026-07-14 | ¥3.800,00 | +%0,53 | ¥3.815,00 | ¥3.875,00 | ¥3.800,00 | 51,00K |
| 2026-07-13 | ¥3.780,00 | +%0,93 | ¥3.805,00 | ¥3.810,00 | ¥3.755,00 | 42,40K |
| 2026-07-10 | ¥3.745,00 | +%0,94 | ¥3.755,00 | ¥3.770,00 | ¥3.700,00 | 67,60K |
| 2026-07-09 | ¥3.710,00 | +%0,68 | ¥3.685,00 | ¥3.760,00 | ¥3.675,00 | 36,80K |
| 2026-07-08 | ¥3.685,00 | -%1,47 | ¥3.815,00 | ¥3.815,00 | ¥3.685,00 | 46,00K |
| 2026-07-07 | ¥3.740,00 | -%0,53 | ¥3.735,00 | ¥3.800,00 | ¥3.715,00 | 57,80K |
| 2026-07-06 | ¥3.760,00 | +%0,80 | ¥3.730,00 | ¥3.770,00 | ¥3.730,00 | 36,20K |
| 2026-07-03 | ¥3.730,00 | +%1,63 | ¥3.670,00 | ¥3.775,00 | ¥3.670,00 | 61,60K |
| 2026-07-02 | ¥3.670,00 | +%1,38 | ¥3.675,00 | ¥3.730,00 | ¥3.660,00 | 70,80K |
| 2026-07-01 | ¥3.620,00 | -%1,50 | ¥3.720,00 | ¥3.720,00 | ¥3.605,00 | 57,20K |
| 2026-06-30 | ¥3.675,00 | -%2,00 | ¥3.750,00 | ¥3.750,00 | ¥3.670,00 | 66,40K |
| 2026-06-29 | ¥3.750,00 | +%2,32 | ¥3.720,00 | ¥3.755,00 | ¥3.700,00 | 73,80K |
| 2026-06-26 | ¥3.665,00 | +%1,38 | ¥3.630,00 | ¥3.675,00 | ¥3.590,00 | 64,60K |
| 2026-06-25 | ¥3.615,00 | -%0,55 | ¥3.690,00 | ¥3.770,00 | ¥3.615,00 | 59,60K |
| 2026-06-24 | ¥3.635,00 | -%1,62 | ¥3.645,00 | ¥3.685,00 | ¥3.625,00 | 60,60K |
| 2026-06-23 | ¥3.695,00 | +%0,14 | ¥3.725,00 | ¥3.730,00 | ¥3.675,00 | 55,00K |
| 2026-06-22 | ¥3.690,00 | -%1,86 | ¥3.685,00 | ¥3.725,00 | ¥3.665,00 | 69,80K |
| 2026-06-19 | ¥3.760,00 | +%1,48 | ¥3.740,00 | ¥3.760,00 | ¥3.675,00 | 91,00K |
| 2026-06-18 | ¥3.705,00 | -%0,13 | ¥3.715,00 | ¥3.740,00 | ¥3.700,00 | 48,60K |
| 2026-06-17 | ¥3.710,00 | -%0,93 | ¥3.780,00 | ¥3.800,00 | ¥3.710,00 | 49,80K |
| 2026-06-16 | ¥3.745,00 | -%0,93 | ¥3.795,00 | ¥3.795,00 | ¥3.715,00 | 56,60K |
| 2026-06-15 | ¥3.780,00 | +%2,86 | ¥3.675,00 | ¥3.780,00 | ¥3.675,00 | 63,20K |
| 2026-06-12 | ¥3.675,00 | -%0,41 | ¥3.740,00 | ¥3.740,00 | ¥3.655,00 | 54,60K |
| 2026-06-11 | ¥3.690,00 | -%2,51 | ¥3.710,00 | ¥3.765,00 | ¥3.690,00 | 40,40K |
| 2026-06-10 | ¥3.785,00 | +%0,80 | ¥3.735,00 | ¥3.825,00 | ¥3.720,00 | 77,40K |
| 2026-06-09 | ¥3.755,00 | +%0,54 | ¥3.810,00 | ¥3.835,00 | ¥3.725,00 | 93,20K |
| 2026-06-08 | ¥3.735,00 | -%1,19 | ¥3.780,00 | ¥3.780,00 | ¥3.700,00 | 43,40K |
| 2026-06-05 | ¥3.780,00 | +%1,20 | ¥3.770,00 | ¥3.800,00 | ¥3.770,00 | 29,40K |
| 2026-06-04 | ¥3.735,00 | -%1,19 | ¥3.705,00 | ¥3.780,00 | ¥3.705,00 | 39,80K |
| 2026-06-03 | ¥3.780,00 | +%0,27 | ¥3.780,00 | ¥3.800,00 | ¥3.725,00 | 49,00K |
| 2026-06-02 | ¥3.770,00 | -%0,26 | ¥3.780,00 | ¥3.800,00 | ¥3.700,00 | 61,20K |
| 2026-06-01 | ¥3.780,00 | -%1,43 | ¥3.850,00 | ¥3.850,00 | ¥3.760,00 | 80,40K |
| 2026-05-29 | ¥3.835,00 | +%0,13 | ¥3.850,00 | ¥3.885,00 | ¥3.800,00 | 139,40K |
| 2026-05-28 | ¥3.830,00 | -%0,78 | ¥3.795,00 | ¥3.890,00 | ¥3.795,00 | 112,20K |
| 2026-05-27 | ¥3.860,00 | -%1,66 | ¥3.940,00 | ¥3.975,00 | ¥3.825,00 | 61,60K |
| 2026-05-26 | ¥3.925,00 | -%2,00 | ¥3.960,00 | ¥4.005,00 | ¥3.925,00 | 62,60K |
| 2026-05-25 | ¥4.005,00 | -%1,11 | ¥4.025,00 | ¥4.050,00 | ¥3.965,00 | 67,40K |
| 2026-05-22 | ¥4.050,00 | +%0,87 | ¥4.060,00 | ¥4.080,00 | ¥3.960,00 | 96,60K |