Kuribayashi Steamship Co., Ltd. 9171
TSE · Japonya · Ulaştırma
¥1.477,00-11,00 (-%0,74)
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.477,00 | -%0,74 | ¥1.477,00 | ¥1.477,00 | ¥1.475,00 | 400 |
| 2026-10-01 | ¥1.488,00 | %0,00 | ¥1.488,00 | ¥1.488,00 | ¥1.488,00 | 0 |
| 2026-09-30 | ¥1.488,00 | -%0,20 | ¥1.481,00 | ¥1.488,00 | ¥1.477,00 | 1,20K |
| 2026-09-29 | ¥1.491,00 | +%0,47 | ¥1.484,00 | ¥1.491,00 | ¥1.477,00 | 1,10K |
| 2026-09-28 | ¥1.484,00 | +%0,13 | ¥1.529,00 | ¥1.555,00 | ¥1.477,00 | 4,30K |
| 2026-09-25 | ¥1.482,00 | -%0,54 | ¥1.485,00 | ¥1.485,00 | ¥1.468,00 | 2,60K |
| 2026-09-24 | ¥1.490,00 | -%0,60 | ¥1.499,00 | ¥1.499,00 | ¥1.490,00 | 2,10K |
| 2026-09-18 | ¥1.499,00 | -%2,15 | ¥1.502,00 | ¥1.503,00 | ¥1.498,00 | 1,00K |
| 2026-09-17 | ¥1.532,00 | +%0,26 | ¥1.539,00 | ¥1.539,00 | ¥1.530,00 | 1,40K |
| 2026-09-16 | ¥1.528,00 | +%3,80 | ¥1.465,00 | ¥1.528,00 | ¥1.461,00 | 8,20K |
| 2026-09-15 | ¥1.472,00 | -%0,20 | ¥1.465,00 | ¥1.475,00 | ¥1.455,00 | 1,30K |
| 2026-09-14 | ¥1.475,00 | %0,00 | ¥1.479,00 | ¥1.481,00 | ¥1.458,00 | 1,50K |
| 2026-09-11 | ¥1.475,00 | +%1,37 | ¥1.455,00 | ¥1.475,00 | ¥1.451,00 | 1,70K |
| 2026-09-10 | ¥1.455,00 | -%1,22 | ¥1.475,00 | ¥1.475,00 | ¥1.455,00 | 2,80K |
| 2026-09-09 | ¥1.473,00 | -%0,87 | ¥1.476,00 | ¥1.482,00 | ¥1.473,00 | 500 |
| 2026-09-08 | ¥1.486,00 | -%0,73 | ¥1.494,00 | ¥1.494,00 | ¥1.454,00 | 3,80K |
| 2026-09-07 | ¥1.497,00 | -%0,53 | ¥1.508,00 | ¥1.508,00 | ¥1.493,00 | 1,40K |
| 2026-09-04 | ¥1.505,00 | +%0,40 | ¥1.498,00 | ¥1.505,00 | ¥1.492,00 | 1,80K |
| 2026-09-03 | ¥1.499,00 | -%0,46 | ¥1.498,00 | ¥1.506,00 | ¥1.498,00 | 1,30K |
| 2026-09-02 | ¥1.506,00 | +%0,20 | ¥1.500,00 | ¥1.507,00 | ¥1.500,00 | 2,50K |
| 2026-09-01 | ¥1.503,00 | -%0,13 | ¥1.501,00 | ¥1.505,00 | ¥1.501,00 | 1,40K |
| 2026-08-31 | ¥1.505,00 | -%0,27 | ¥1.515,00 | ¥1.517,00 | ¥1.505,00 | 1,60K |
| 2026-08-28 | ¥1.509,00 | -%0,46 | ¥1.505,00 | ¥1.538,00 | ¥1.503,00 | 3,90K |
| 2026-08-27 | ¥1.516,00 | -%0,13 | ¥1.520,00 | ¥1.521,00 | ¥1.515,00 | 1,80K |
| 2026-08-26 | ¥1.518,00 | -%0,46 | ¥1.529,00 | ¥1.549,00 | ¥1.515,00 | 35,10K |
| 2026-08-25 | ¥1.525,00 | +%0,73 | ¥1.514,00 | ¥1.525,00 | ¥1.502,00 | 2,10K |
| 2026-08-24 | ¥1.514,00 | +%0,26 | ¥1.512,00 | ¥1.515,00 | ¥1.504,00 | 13,00K |
| 2026-08-21 | ¥1.510,00 | +%0,27 | ¥1.506,00 | ¥1.510,00 | ¥1.506,00 | 7,80K |
| 2026-08-20 | ¥1.506,00 | -%0,92 | ¥1.520,00 | ¥1.520,00 | ¥1.506,00 | 2,80K |
| 2026-08-19 | ¥1.520,00 | -%0,39 | ¥1.527,00 | ¥1.528,00 | ¥1.515,00 | 1,50K |
| 2026-08-18 | ¥1.526,00 | -%1,86 | ¥1.539,00 | ¥1.539,00 | ¥1.526,00 | 2,90K |
| 2026-08-17 | ¥1.555,00 | +%0,32 | ¥1.553,00 | ¥1.558,00 | ¥1.510,00 | 5,60K |
| 2026-08-14 | ¥1.550,00 | -%0,13 | ¥1.550,00 | ¥1.550,00 | ¥1.539,00 | 1,70K |
| 2026-08-13 | ¥1.552,00 | -%2,33 | ¥1.589,00 | ¥1.589,00 | ¥1.552,00 | 2,30K |
| 2026-08-12 | ¥1.589,00 | -%0,06 | ¥1.590,00 | ¥1.590,00 | ¥1.556,00 | 2,40K |
| 2026-08-10 | ¥1.590,00 | +%1,34 | ¥1.547,00 | ¥1.591,00 | ¥1.543,00 | 11,00K |
| 2026-08-07 | ¥1.569,00 | -%7,71 | ¥1.680,00 | ¥1.680,00 | ¥1.563,00 | 6,20K |
| 2026-08-06 | ¥1.700,00 | -%2,30 | ¥1.740,00 | ¥1.740,00 | ¥1.700,00 | 300 |
| 2026-08-05 | ¥1.740,00 | +%2,05 | ¥1.745,00 | ¥1.750,00 | ¥1.706,00 | 900 |
| 2026-08-04 | ¥1.705,00 | -%2,29 | ¥1.745,00 | ¥1.745,00 | ¥1.705,00 | 200 |
| 2026-08-03 | ¥1.745,00 | +%1,45 | ¥1.711,00 | ¥1.745,00 | ¥1.711,00 | 1,30K |
| 2026-07-31 | ¥1.720,00 | -%1,38 | ¥1.747,00 | ¥1.747,00 | ¥1.707,00 | 1,40K |
| 2026-07-30 | ¥1.744,00 | +%2,71 | ¥1.681,00 | ¥1.750,00 | ¥1.672,00 | 4,10K |
| 2026-07-29 | ¥1.698,00 | +%3,22 | ¥1.700,00 | ¥1.714,00 | ¥1.697,00 | 4,90K |
| 2026-07-28 | ¥1.645,00 | -%5,02 | ¥1.766,00 | ¥1.766,00 | ¥1.645,00 | 11,50K |
| 2026-07-27 | ¥1.732,00 | +%0,58 | ¥1.725,00 | ¥1.732,00 | ¥1.721,00 | 1,00K |
| 2026-07-24 | ¥1.722,00 | -%0,17 | ¥1.726,00 | ¥1.726,00 | ¥1.722,00 | 900 |
| 2026-07-23 | ¥1.725,00 | -%0,35 | ¥1.730,00 | ¥1.730,00 | ¥1.725,00 | 500 |
| 2026-07-22 | ¥1.731,00 | +%0,35 | ¥1.716,00 | ¥1.732,00 | ¥1.716,00 | 1,00K |
| 2026-07-21 | ¥1.725,00 | %0,00 | ¥1.726,00 | ¥1.726,00 | ¥1.725,00 | 500 |
| 2026-07-17 | ¥1.725,00 | -%0,52 | ¥1.735,00 | ¥1.735,00 | ¥1.725,00 | 1,00K |
| 2026-07-16 | ¥1.734,00 | +%1,40 | ¥1.725,00 | ¥1.734,00 | ¥1.678,00 | 6,10K |
| 2026-07-15 | ¥1.710,00 | -%0,87 | ¥1.725,00 | ¥1.725,00 | ¥1.710,00 | 1,40K |
| 2026-07-14 | ¥1.725,00 | +%0,29 | ¥1.725,00 | ¥1.726,00 | ¥1.721,00 | 700 |
| 2026-07-13 | ¥1.720,00 | +%0,82 | ¥1.720,00 | ¥1.750,00 | ¥1.715,00 | 2,00K |
| 2026-07-10 | ¥1.706,00 | -%5,54 | ¥1.800,00 | ¥1.804,00 | ¥1.706,00 | 6,40K |
| 2026-07-09 | ¥1.806,00 | -%0,06 | ¥1.812,00 | ¥1.812,00 | ¥1.800,00 | 700 |
| 2026-07-08 | ¥1.807,00 | -%0,11 | ¥1.800,00 | ¥1.807,00 | ¥1.795,00 | 1,40K |
| 2026-07-07 | ¥1.809,00 | +%2,09 | ¥1.812,00 | ¥1.812,00 | ¥1.785,00 | 2,10K |
| 2026-07-06 | ¥1.772,00 | -%0,51 | ¥1.790,00 | ¥1.790,00 | ¥1.772,00 | 2,00K |
| 2026-07-03 | ¥1.781,00 | -%0,17 | ¥1.786,00 | ¥1.786,00 | ¥1.775,00 | 1,90K |
| 2026-07-02 | ¥1.784,00 | +%0,79 | ¥1.790,00 | ¥1.790,00 | ¥1.765,00 | 2,80K |
| 2026-07-01 | ¥1.770,00 | -%0,56 | ¥1.800,00 | ¥1.800,00 | ¥1.770,00 | 1,40K |
| 2026-06-30 | ¥1.780,00 | %0,00 | ¥1.786,00 | ¥1.786,00 | ¥1.760,00 | 3,20K |
| 2026-06-29 | ¥1.780,00 | -%0,67 | ¥1.800,00 | ¥1.800,00 | ¥1.780,00 | 1,50K |
| 2026-06-26 | ¥1.792,00 | +%1,53 | ¥1.780,00 | ¥1.792,00 | ¥1.767,00 | 5,60K |
| 2026-06-25 | ¥1.765,00 | -%0,23 | ¥1.769,00 | ¥1.775,00 | ¥1.750,00 | 3,80K |
| 2026-06-24 | ¥1.769,00 | +%3,75 | ¥1.782,00 | ¥1.786,00 | ¥1.710,00 | 7,40K |
| 2026-06-23 | ¥1.705,00 | -%0,58 | ¥1.720,00 | ¥1.720,00 | ¥1.705,00 | 1,40K |
| 2026-06-22 | ¥1.715,00 | -%1,04 | ¥1.733,00 | ¥1.733,00 | ¥1.715,00 | 900 |
| 2026-06-19 | ¥1.733,00 | +%1,35 | ¥1.710,00 | ¥1.733,00 | ¥1.706,00 | 1,10K |
| 2026-06-18 | ¥1.710,00 | +%0,53 | ¥1.712,00 | ¥1.748,00 | ¥1.700,00 | 2,50K |
| 2026-06-17 | ¥1.701,00 | -%1,39 | ¥1.721,00 | ¥1.721,00 | ¥1.701,00 | 1,80K |
| 2026-06-16 | ¥1.725,00 | -%0,29 | ¥1.730,00 | ¥1.730,00 | ¥1.710,00 | 1,30K |
| 2026-06-15 | ¥1.730,00 | -%0,12 | ¥1.726,00 | ¥1.730,00 | ¥1.722,00 | 1,10K |
| 2026-06-12 | ¥1.732,00 | +%0,58 | ¥1.720,00 | ¥1.745,00 | ¥1.705,00 | 3,00K |
| 2026-06-11 | ¥1.722,00 | +%0,41 | ¥1.715,00 | ¥1.722,00 | ¥1.715,00 | 1,20K |
| 2026-06-10 | ¥1.715,00 | +%1,48 | ¥1.700,00 | ¥1.715,00 | ¥1.696,00 | 900 |
| 2026-06-09 | ¥1.690,00 | -%1,05 | ¥1.711,00 | ¥1.711,00 | ¥1.690,00 | 3,10K |
| 2026-06-08 | ¥1.708,00 | -%2,84 | ¥1.724,00 | ¥1.737,00 | ¥1.702,00 | 2,50K |
| 2026-06-05 | ¥1.758,00 | +%0,51 | ¥1.739,00 | ¥1.798,00 | ¥1.736,00 | 3,30K |
| 2026-06-04 | ¥1.749,00 | +%0,75 | ¥1.731,00 | ¥1.749,00 | ¥1.716,00 | 3,30K |
| 2026-06-03 | ¥1.736,00 | +%0,93 | ¥1.745,00 | ¥1.823,00 | ¥1.732,00 | 16,80K |
| 2026-06-02 | ¥1.720,00 | -%1,71 | ¥1.760,00 | ¥1.760,00 | ¥1.710,00 | 4,20K |
| 2026-06-01 | ¥1.750,00 | -%2,34 | ¥1.800,00 | ¥1.800,00 | ¥1.750,00 | 3,40K |
| 2026-05-29 | ¥1.792,00 | %0,00 | ¥1.793,00 | ¥1.818,00 | ¥1.791,00 | 3,80K |
| 2026-05-28 | ¥1.792,00 | +%2,46 | ¥1.788,00 | ¥1.793,00 | ¥1.760,00 | 2,10K |
| 2026-05-27 | ¥1.749,00 | +%0,58 | ¥1.699,00 | ¥1.772,00 | ¥1.670,00 | 3,90K |
| 2026-05-26 | ¥1.739,00 | %0,00 | ¥1.739,00 | ¥1.739,00 | ¥1.739,00 | 100 |
| 2026-05-25 | ¥1.739,00 | +%4,32 | ¥1.741,00 | ¥1.758,00 | ¥1.728,00 | 1,70K |