Microwave Chemical Co., Ltd. 9227
TSE · Japonya · Ticari Hizmetler
¥823,00+2,00 (+%0,24)
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 | ¥823,00 | +%0,24 | ¥826,00 | ¥836,00 | ¥821,00 | 114,30K |
| 2026-10-01 | ¥821,00 | +%1,36 | ¥808,00 | ¥825,00 | ¥807,00 | 101,00K |
| 2026-09-30 | ¥810,00 | -%0,74 | ¥811,00 | ¥816,00 | ¥809,00 | 95,50K |
| 2026-09-29 | ¥816,00 | +%0,12 | ¥813,00 | ¥821,00 | ¥802,00 | 221,10K |
| 2026-09-28 | ¥815,00 | -%1,33 | ¥829,00 | ¥829,00 | ¥812,00 | 113,80K |
| 2026-09-25 | ¥826,00 | -%0,48 | ¥860,00 | ¥860,00 | ¥823,00 | 288,80K |
| 2026-09-24 | ¥830,00 | +%0,97 | ¥820,00 | ¥843,00 | ¥820,00 | 227,70K |
| 2026-09-18 | ¥822,00 | +%0,61 | ¥811,00 | ¥822,00 | ¥808,00 | 109,70K |
| 2026-09-17 | ¥817,00 | +%0,74 | ¥807,00 | ¥822,00 | ¥807,00 | 114,90K |
| 2026-09-16 | ¥811,00 | -%1,10 | ¥820,00 | ¥827,00 | ¥810,00 | 114,00K |
| 2026-09-15 | ¥820,00 | %0,00 | ¥817,00 | ¥870,00 | ¥810,00 | 403,00K |
| 2026-09-14 | ¥820,00 | -%1,80 | ¥826,00 | ¥832,00 | ¥818,00 | 79,30K |
| 2026-09-11 | ¥835,00 | +%1,09 | ¥822,00 | ¥835,00 | ¥813,00 | 97,10K |
| 2026-09-10 | ¥826,00 | -%0,60 | ¥826,00 | ¥827,00 | ¥812,00 | 76,90K |
| 2026-09-09 | ¥831,00 | -%1,07 | ¥834,00 | ¥845,00 | ¥826,00 | 109,20K |
| 2026-09-08 | ¥840,00 | -%0,71 | ¥843,00 | ¥853,00 | ¥840,00 | 98,50K |
| 2026-09-07 | ¥846,00 | +%0,59 | ¥850,00 | ¥862,00 | ¥840,00 | 108,40K |
| 2026-09-04 | ¥841,00 | -%0,36 | ¥844,00 | ¥862,00 | ¥840,00 | 116,10K |
| 2026-09-03 | ¥844,00 | -%0,71 | ¥843,00 | ¥856,00 | ¥840,00 | 109,90K |
| 2026-09-02 | ¥850,00 | -%4,60 | ¥872,00 | ¥881,00 | ¥849,00 | 185,90K |
| 2026-09-01 | ¥891,00 | -%5,71 | ¥870,00 | ¥913,00 | ¥861,00 | 285,80K |
| 2026-08-31 | ¥945,00 | -%3,47 | ¥968,00 | ¥968,00 | ¥945,00 | 144,10K |
| 2026-08-28 | ¥979,00 | +%3,49 | ¥947,00 | ¥984,00 | ¥932,00 | 211,70K |
| 2026-08-27 | ¥946,00 | +%3,05 | ¥915,00 | ¥946,00 | ¥908,00 | 182,60K |
| 2026-08-26 | ¥918,00 | +%0,44 | ¥908,00 | ¥921,00 | ¥901,00 | 85,90K |
| 2026-08-25 | ¥914,00 | +%0,44 | ¥898,00 | ¥918,00 | ¥891,00 | 89,20K |
| 2026-08-24 | ¥910,00 | +%1,11 | ¥898,00 | ¥915,00 | ¥888,00 | 75,40K |
| 2026-08-21 | ¥900,00 | -%1,53 | ¥929,00 | ¥930,00 | ¥888,00 | 241,60K |
| 2026-08-20 | ¥914,00 | -%1,51 | ¥937,00 | ¥941,00 | ¥912,00 | 85,00K |
| 2026-08-19 | ¥928,00 | -%3,33 | ¥953,00 | ¥954,00 | ¥917,00 | 137,60K |
| 2026-08-18 | ¥960,00 | -%0,21 | ¥965,00 | ¥1.015,00 | ¥946,00 | 338,10K |
| 2026-08-17 | ¥962,00 | +%3,78 | ¥940,00 | ¥971,00 | ¥918,00 | 244,60K |
| 2026-08-14 | ¥927,00 | +%1,42 | ¥910,00 | ¥940,00 | ¥891,00 | 261,70K |
| 2026-08-13 | ¥914,00 | +%1,78 | ¥894,00 | ¥927,00 | ¥880,00 | 255,70K |
| 2026-08-12 | ¥898,00 | +%0,67 | ¥892,00 | ¥901,00 | ¥881,00 | 119,20K |
| 2026-08-10 | ¥892,00 | -%1,98 | ¥920,00 | ¥929,00 | ¥890,00 | 176,10K |
| 2026-08-07 | ¥910,00 | +%1,22 | ¥900,00 | ¥914,00 | ¥874,00 | 185,00K |
| 2026-08-06 | ¥899,00 | +%0,67 | ¥881,00 | ¥904,00 | ¥869,00 | 149,70K |
| 2026-08-05 | ¥893,00 | +%1,48 | ¥866,00 | ¥898,00 | ¥865,00 | 176,70K |
| 2026-08-04 | ¥880,00 | +%3,53 | ¥850,00 | ¥888,00 | ¥846,00 | 225,70K |
| 2026-08-03 | ¥850,00 | -%0,82 | ¥835,00 | ¥856,00 | ¥818,00 | 173,60K |
| 2026-07-31 | ¥857,00 | -%3,38 | ¥866,00 | ¥888,00 | ¥837,00 | 556,20K |
| 2026-07-30 | ¥887,00 | -%3,80 | ¥900,00 | ¥1.041,00 | ¥864,00 | 2,26M |
| 2026-07-29 | ¥922,00 | +%12,85 | ¥846,00 | ¥967,00 | ¥841,00 | 3,41M |
| 2026-07-28 | ¥817,00 | -%0,73 | ¥814,00 | ¥819,00 | ¥787,00 | 101,60K |
| 2026-07-27 | ¥823,00 | +%4,18 | ¥798,00 | ¥823,00 | ¥787,00 | 70,20K |
| 2026-07-24 | ¥790,00 | -%2,23 | ¥805,00 | ¥805,00 | ¥788,00 | 60,10K |
| 2026-07-23 | ¥808,00 | -%0,37 | ¥814,00 | ¥821,00 | ¥801,00 | 150,10K |
| 2026-07-22 | ¥811,00 | %0,00 | ¥812,00 | ¥831,00 | ¥810,00 | 109,90K |
| 2026-07-21 | ¥811,00 | +%5,46 | ¥784,00 | ¥813,00 | ¥773,00 | 110,50K |
| 2026-07-17 | ¥769,00 | -%6,22 | ¥805,00 | ¥811,00 | ¥753,00 | 361,30K |
| 2026-07-16 | ¥820,00 | -%2,84 | ¥834,00 | ¥844,00 | ¥814,00 | 150,30K |
| 2026-07-15 | ¥844,00 | +%0,72 | ¥830,00 | ¥846,00 | ¥827,00 | 109,50K |
| 2026-07-14 | ¥838,00 | +%0,36 | ¥834,00 | ¥845,00 | ¥825,00 | 108,90K |
| 2026-07-13 | ¥835,00 | -%4,57 | ¥888,00 | ¥888,00 | ¥827,00 | 189,30K |
| 2026-07-10 | ¥875,00 | +%1,51 | ¥873,00 | ¥882,00 | ¥860,00 | 76,50K |
| 2026-07-09 | ¥862,00 | -%4,65 | ¥902,00 | ¥902,00 | ¥861,00 | 207,50K |
| 2026-07-08 | ¥904,00 | -%6,42 | ¥943,00 | ¥949,00 | ¥904,00 | 113,50K |
| 2026-07-07 | ¥966,00 | +%1,36 | ¥948,00 | ¥989,00 | ¥933,00 | 167,70K |
| 2026-07-06 | ¥953,00 | +%1,60 | ¥939,00 | ¥955,00 | ¥930,00 | 106,00K |
| 2026-07-03 | ¥938,00 | -%0,95 | ¥932,00 | ¥942,00 | ¥920,00 | 89,40K |
| 2026-07-02 | ¥947,00 | +%0,74 | ¥955,00 | ¥957,00 | ¥922,00 | 150,40K |
| 2026-07-01 | ¥940,00 | +%3,64 | ¥952,00 | ¥963,00 | ¥912,00 | 333,60K |
| 2026-06-30 | ¥907,00 | +%3,54 | ¥888,00 | ¥913,00 | ¥884,00 | 115,90K |
| 2026-06-29 | ¥876,00 | %0,00 | ¥891,00 | ¥898,00 | ¥871,00 | 90,30K |
| 2026-06-26 | ¥876,00 | -%2,34 | ¥886,00 | ¥902,00 | ¥874,00 | 96,50K |
| 2026-06-25 | ¥897,00 | +%0,11 | ¥897,00 | ¥900,00 | ¥884,00 | 61,50K |
| 2026-06-24 | ¥896,00 | +%0,45 | ¥885,00 | ¥902,00 | ¥883,00 | 71,80K |
| 2026-06-23 | ¥892,00 | -%5,71 | ¥957,00 | ¥957,00 | ¥892,00 | 199,60K |
| 2026-06-22 | ¥946,00 | +%6,65 | ¥890,00 | ¥957,00 | ¥890,00 | 276,30K |
| 2026-06-19 | ¥887,00 | %0,00 | ¥915,00 | ¥917,00 | ¥884,00 | 120,10K |
| 2026-06-18 | ¥887,00 | +%0,68 | ¥891,00 | ¥903,00 | ¥870,00 | 157,90K |
| 2026-06-17 | ¥881,00 | +%1,85 | ¥877,00 | ¥896,00 | ¥868,00 | 110,10K |
| 2026-06-16 | ¥865,00 | -%1,93 | ¥904,00 | ¥906,00 | ¥862,00 | 172,20K |
| 2026-06-15 | ¥882,00 | +%1,97 | ¥917,00 | ¥936,00 | ¥882,00 | 245,60K |
| 2026-06-12 | ¥865,00 | +%0,12 | ¥879,00 | ¥890,00 | ¥851,00 | 127,60K |
| 2026-06-11 | ¥864,00 | -%0,12 | ¥854,00 | ¥878,00 | ¥834,00 | 177,10K |
| 2026-06-10 | ¥865,00 | -%6,69 | ¥920,00 | ¥920,00 | ¥851,00 | 302,70K |
| 2026-06-09 | ¥927,00 | +%1,31 | ¥930,00 | ¥943,00 | ¥910,00 | 108,70K |
| 2026-06-08 | ¥915,00 | -%1,61 | ¥902,00 | ¥928,00 | ¥882,00 | 208,70K |
| 2026-06-05 | ¥930,00 | +%4,85 | ¥885,00 | ¥944,00 | ¥885,00 | 254,40K |
| 2026-06-04 | ¥887,00 | -%1,88 | ¥894,00 | ¥912,00 | ¥878,00 | 224,70K |
| 2026-06-03 | ¥904,00 | -%0,88 | ¥924,00 | ¥940,00 | ¥903,00 | 307,30K |
| 2026-06-02 | ¥912,00 | -%8,43 | ¥939,00 | ¥960,00 | ¥890,00 | 635,10K |
| 2026-06-01 | ¥996,00 | -%3,39 | ¥1.001,00 | ¥1.089,00 | ¥982,00 | 767,20K |
| 2026-05-29 | ¥1.031,00 | -%7,95 | ¥1.103,00 | ¥1.103,00 | ¥1.025,00 | 805,90K |
| 2026-05-28 | ¥1.120,00 | -%7,36 | ¥1.149,00 | ¥1.268,00 | ¥1.087,00 | 1,98M |
| 2026-05-27 | ¥1.209,00 | +%8,43 | ¥1.179,00 | ¥1.415,00 | ¥1.133,00 | 9,48M |
| 2026-05-26 | ¥1.115,00 | +%2,01 | ¥1.143,00 | ¥1.169,00 | ¥1.030,00 | 3,43M |
| 2026-05-25 | ¥1.093,00 | +%15,91 | ¥1.093,00 | ¥1.093,00 | ¥1.093,00 | 88,20K |