Tamai Steamship Co., Ltd. 9127
TSE · Japonya · Ulaştırma
¥3.490,00-100,00 (-%2,79)
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 | ¥3.490,00 | -%2,79 | ¥3.590,00 | ¥3.590,00 | ¥3.485,00 | 1,60K |
| 2026-10-01 | ¥3.590,00 | +%3,46 | ¥3.540,00 | ¥3.590,00 | ¥3.400,00 | 10,10K |
| 2026-09-30 | ¥3.470,00 | -%3,61 | ¥3.600,00 | ¥3.625,00 | ¥3.465,00 | 8,10K |
| 2026-09-29 | ¥3.600,00 | -%2,17 | ¥3.670,00 | ¥3.740,00 | ¥3.600,00 | 5,80K |
| 2026-09-28 | ¥3.680,00 | -%0,81 | ¥3.715,00 | ¥3.800,00 | ¥3.680,00 | 7,40K |
| 2026-09-25 | ¥3.710,00 | +%1,92 | ¥3.570,00 | ¥3.750,00 | ¥3.565,00 | 8,00K |
| 2026-09-24 | ¥3.640,00 | -%3,19 | ¥3.760,00 | ¥3.760,00 | ¥3.600,00 | 5,20K |
| 2026-09-18 | ¥3.760,00 | %0,00 | ¥3.765,00 | ¥3.770,00 | ¥3.685,00 | 4,50K |
| 2026-09-17 | ¥3.760,00 | +%3,16 | ¥3.650,00 | ¥3.775,00 | ¥3.650,00 | 2,10K |
| 2026-09-16 | ¥3.645,00 | +%0,55 | ¥3.625,00 | ¥3.790,00 | ¥3.615,00 | 9,40K |
| 2026-09-15 | ¥3.625,00 | -%2,03 | ¥3.700,00 | ¥3.700,00 | ¥3.580,00 | 3,10K |
| 2026-09-14 | ¥3.700,00 | +%10,12 | ¥3.375,00 | ¥3.735,00 | ¥3.375,00 | 19,40K |
| 2026-09-11 | ¥3.360,00 | -%0,59 | ¥3.330,00 | ¥3.380,00 | ¥3.320,00 | 3,20K |
| 2026-09-10 | ¥3.380,00 | -%1,31 | ¥3.355,00 | ¥3.425,00 | ¥3.355,00 | 1,70K |
| 2026-09-09 | ¥3.425,00 | +%1,78 | ¥3.375,00 | ¥3.425,00 | ¥3.360,00 | 2,20K |
| 2026-09-08 | ¥3.365,00 | -%0,15 | ¥3.335,00 | ¥3.365,00 | ¥3.310,00 | 1,90K |
| 2026-09-07 | ¥3.370,00 | +%1,81 | ¥3.315,00 | ¥3.385,00 | ¥3.310,00 | 3,50K |
| 2026-09-04 | ¥3.310,00 | -%1,49 | ¥3.335,00 | ¥3.370,00 | ¥3.300,00 | 6,20K |
| 2026-09-03 | ¥3.360,00 | -%1,75 | ¥3.435,00 | ¥3.455,00 | ¥3.350,00 | 3,60K |
| 2026-09-02 | ¥3.420,00 | -%2,15 | ¥3.580,00 | ¥3.580,00 | ¥3.420,00 | 10,60K |
| 2026-09-01 | ¥3.495,00 | +%1,90 | ¥3.480,00 | ¥3.495,00 | ¥3.450,00 | 3,20K |
| 2026-08-31 | ¥3.430,00 | +%3,78 | ¥3.315,00 | ¥3.455,00 | ¥3.315,00 | 6,00K |
| 2026-08-28 | ¥3.305,00 | -%1,05 | ¥3.340,00 | ¥3.350,00 | ¥3.300,00 | 2,40K |
| 2026-08-27 | ¥3.340,00 | +%1,21 | ¥3.300,00 | ¥3.340,00 | ¥3.280,00 | 1,00K |
| 2026-08-26 | ¥3.300,00 | -%0,15 | ¥3.305,00 | ¥3.345,00 | ¥3.265,00 | 1,60K |
| 2026-08-25 | ¥3.305,00 | -%1,05 | ¥3.390,00 | ¥3.390,00 | ¥3.285,00 | 4,50K |
| 2026-08-24 | ¥3.340,00 | +%1,52 | ¥3.365,00 | ¥3.400,00 | ¥3.230,00 | 8,00K |
| 2026-08-21 | ¥3.290,00 | +%4,28 | ¥3.155,00 | ¥3.295,00 | ¥3.140,00 | 7,50K |
| 2026-08-20 | ¥3.155,00 | +%1,12 | ¥3.145,00 | ¥3.155,00 | ¥3.130,00 | 1,30K |
| 2026-08-19 | ¥3.120,00 | -%0,79 | ¥3.140,00 | ¥3.140,00 | ¥3.110,00 | 5,70K |
| 2026-08-18 | ¥3.145,00 | +%1,45 | ¥3.100,00 | ¥3.155,00 | ¥3.050,00 | 5,10K |
| 2026-08-17 | ¥3.100,00 | -%0,48 | ¥3.095,00 | ¥3.120,00 | ¥3.030,00 | 4,20K |
| 2026-08-14 | ¥3.115,00 | +%0,65 | ¥3.100,00 | ¥3.155,00 | ¥3.000,00 | 10,30K |
| 2026-08-13 | ¥3.095,00 | +%1,48 | ¥3.095,00 | ¥3.095,00 | ¥3.020,00 | 3,00K |
| 2026-08-12 | ¥3.050,00 | %0,00 | ¥3.020,00 | ¥3.080,00 | ¥3.000,00 | 5,20K |
| 2026-08-10 | ¥3.050,00 | +%1,33 | ¥3.040,00 | ¥3.095,00 | ¥2.994,00 | 6,20K |
| 2026-08-07 | ¥3.010,00 | +%4,12 | ¥2.894,00 | ¥3.060,00 | ¥2.816,00 | 26,60K |
| 2026-08-06 | ¥2.891,00 | -%0,65 | ¥2.910,00 | ¥2.910,00 | ¥2.782,00 | 27,90K |
| 2026-08-05 | ¥2.910,00 | +%4,11 | ¥2.819,00 | ¥3.155,00 | ¥2.710,00 | 67,90K |
| 2026-08-04 | ¥2.795,00 | -%0,14 | ¥2.800,00 | ¥2.800,00 | ¥2.752,00 | 4,30K |
| 2026-08-03 | ¥2.799,00 | -%1,48 | ¥2.841,00 | ¥2.841,00 | ¥2.770,00 | 3,10K |
| 2026-07-31 | ¥2.841,00 | +%2,16 | ¥2.798,00 | ¥2.841,00 | ¥2.789,00 | 2,80K |
| 2026-07-30 | ¥2.781,00 | -%0,96 | ¥2.777,00 | ¥2.781,00 | ¥2.777,00 | 800 |
| 2026-07-29 | ¥2.808,00 | +%1,01 | ¥2.800,00 | ¥2.808,00 | ¥2.794,00 | 1,40K |
| 2026-07-28 | ¥2.780,00 | %0,00 | ¥2.770,00 | ¥2.808,00 | ¥2.770,00 | 5,20K |
| 2026-07-27 | ¥2.780,00 | +%1,02 | ¥2.768,00 | ¥2.795,00 | ¥2.751,00 | 3,30K |
| 2026-07-24 | ¥2.752,00 | -%2,03 | ¥2.813,00 | ¥2.813,00 | ¥2.752,00 | 2,70K |
| 2026-07-23 | ¥2.809,00 | +%1,04 | ¥2.790,00 | ¥2.819,00 | ¥2.743,00 | 4,90K |
| 2026-07-22 | ¥2.780,00 | +%1,20 | ¥2.750,00 | ¥2.789,00 | ¥2.701,00 | 3,50K |
| 2026-07-21 | ¥2.747,00 | +%0,29 | ¥2.750,00 | ¥2.770,00 | ¥2.731,00 | 1,90K |
| 2026-07-17 | ¥2.739,00 | -%0,15 | ¥2.741,00 | ¥2.741,00 | ¥2.739,00 | 200 |
| 2026-07-16 | ¥2.743,00 | -%0,97 | ¥2.749,00 | ¥2.766,00 | ¥2.743,00 | 1,60K |
| 2026-07-15 | ¥2.770,00 | %0,00 | ¥2.769,00 | ¥2.846,00 | ¥2.769,00 | 3,90K |
| 2026-07-14 | ¥2.770,00 | +%1,35 | ¥2.733,00 | ¥2.770,00 | ¥2.733,00 | 5,20K |
| 2026-07-13 | ¥2.733,00 | -%0,22 | ¥2.722,00 | ¥2.754,00 | ¥2.714,00 | 1,70K |
| 2026-07-10 | ¥2.739,00 | -%0,25 | ¥2.753,00 | ¥2.753,00 | ¥2.701,00 | 2,90K |
| 2026-07-09 | ¥2.746,00 | +%1,70 | ¥2.701,00 | ¥2.747,00 | ¥2.700,00 | 7,90K |
| 2026-07-08 | ¥2.700,00 | %0,00 | ¥2.702,00 | ¥2.702,00 | ¥2.700,00 | 1,40K |
| 2026-07-07 | ¥2.700,00 | -%0,92 | ¥2.725,00 | ¥2.739,00 | ¥2.651,00 | 3,60K |
| 2026-07-06 | ¥2.725,00 | +%0,44 | ¥2.700,00 | ¥2.725,00 | ¥2.685,00 | 1,90K |
| 2026-07-03 | ¥2.713,00 | +%2,26 | ¥2.650,00 | ¥2.713,00 | ¥2.620,00 | 3,50K |
| 2026-07-02 | ¥2.653,00 | +%0,11 | ¥2.650,00 | ¥2.680,00 | ¥2.611,00 | 4,00K |
| 2026-07-01 | ¥2.650,00 | -%3,46 | ¥2.726,00 | ¥2.726,00 | ¥2.650,00 | 3,60K |
| 2026-06-30 | ¥2.745,00 | +%1,63 | ¥2.705,00 | ¥2.750,00 | ¥2.701,00 | 2,50K |
| 2026-06-29 | ¥2.701,00 | -%0,04 | ¥2.702,00 | ¥2.704,00 | ¥2.701,00 | 500 |
| 2026-06-26 | ¥2.702,00 | -%2,21 | ¥2.750,00 | ¥2.765,00 | ¥2.699,00 | 4,80K |
| 2026-06-25 | ¥2.763,00 | -%0,40 | ¥2.763,00 | ¥2.763,00 | ¥2.731,00 | 900 |
| 2026-06-24 | ¥2.774,00 | -%0,04 | ¥2.763,00 | ¥2.774,00 | ¥2.763,00 | 200 |
| 2026-06-23 | ¥2.775,00 | -%1,03 | ¥2.804,00 | ¥2.850,00 | ¥2.775,00 | 3,90K |
| 2026-06-22 | ¥2.804,00 | -%0,36 | ¥2.792,00 | ¥2.840,00 | ¥2.792,00 | 1,80K |
| 2026-06-19 | ¥2.814,00 | +%0,90 | ¥2.760,00 | ¥2.815,00 | ¥2.756,00 | 8,00K |
| 2026-06-18 | ¥2.789,00 | +%0,07 | ¥2.799,00 | ¥2.799,00 | ¥2.754,00 | 4,20K |
| 2026-06-17 | ¥2.787,00 | +%1,01 | ¥2.719,00 | ¥2.797,00 | ¥2.719,00 | 13,80K |
| 2026-06-16 | ¥2.759,00 | -%0,18 | ¥2.914,00 | ¥2.914,00 | ¥2.723,00 | 10,00K |
| 2026-06-15 | ¥2.764,00 | +%0,55 | ¥2.778,00 | ¥2.828,00 | ¥2.744,00 | 5,10K |
| 2026-06-12 | ¥2.749,00 | +%1,66 | ¥2.711,00 | ¥2.749,00 | ¥2.660,00 | 6,30K |
| 2026-06-11 | ¥2.704,00 | -%0,18 | ¥2.714,00 | ¥2.714,00 | ¥2.637,00 | 7,00K |
| 2026-06-10 | ¥2.709,00 | -%4,51 | ¥2.846,00 | ¥2.846,00 | ¥2.700,00 | 5,90K |
| 2026-06-09 | ¥2.837,00 | -%0,80 | ¥2.860,00 | ¥2.881,00 | ¥2.828,00 | 3,40K |
| 2026-06-08 | ¥2.860,00 | -%1,89 | ¥2.865,00 | ¥2.915,00 | ¥2.831,00 | 6,70K |
| 2026-06-05 | ¥2.915,00 | +%0,87 | ¥2.940,00 | ¥2.950,00 | ¥2.864,00 | 4,60K |
| 2026-06-04 | ¥2.890,00 | +%0,87 | ¥2.835,00 | ¥2.890,00 | ¥2.835,00 | 2,20K |
| 2026-06-03 | ¥2.865,00 | -%1,98 | ¥2.973,00 | ¥2.973,00 | ¥2.865,00 | 3,20K |
| 2026-06-02 | ¥2.923,00 | +%1,74 | ¥2.865,00 | ¥2.936,00 | ¥2.851,00 | 3,10K |
| 2026-06-01 | ¥2.873,00 | -%1,95 | ¥2.925,00 | ¥2.925,00 | ¥2.815,00 | 8,40K |
| 2026-05-29 | ¥2.930,00 | -%2,04 | ¥2.967,00 | ¥3.015,00 | ¥2.930,00 | 4,50K |
| 2026-05-28 | ¥2.991,00 | +%1,05 | ¥3.010,00 | ¥3.015,00 | ¥2.950,00 | 4,90K |
| 2026-05-27 | ¥2.960,00 | +%0,54 | ¥2.937,00 | ¥2.960,00 | ¥2.930,00 | 2,70K |
| 2026-05-26 | ¥2.944,00 | +%0,34 | ¥2.926,00 | ¥2.972,00 | ¥2.926,00 | 7,50K |
| 2026-05-25 | ¥2.934,00 | -%6,41 | ¥3.105,00 | ¥3.120,00 | ¥2.934,00 | 8,80K |