Suzuyo Shinwart Corporation 9360
TSE · Japonya · Ulaştırma
¥2.800,00-15,00 (-%0,53)
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 | ¥2.800,00 | -%0,53 | ¥2.830,00 | ¥2.830,00 | ¥2.800,00 | 300 |
| 2026-10-01 | ¥2.815,00 | +%0,43 | ¥2.810,00 | ¥2.837,00 | ¥2.804,00 | 700 |
| 2026-09-30 | ¥2.803,00 | +%0,07 | ¥2.802,00 | ¥2.803,00 | ¥2.802,00 | 400 |
| 2026-09-29 | ¥2.801,00 | +%0,04 | ¥2.788,00 | ¥2.801,00 | ¥2.788,00 | 300 |
| 2026-09-28 | ¥2.800,00 | +%1,71 | ¥2.755,00 | ¥2.800,00 | ¥2.755,00 | 1,90K |
| 2026-09-25 | ¥2.753,00 | +%0,11 | ¥2.783,00 | ¥2.800,00 | ¥2.753,00 | 1,50K |
| 2026-09-24 | ¥2.750,00 | -%0,94 | ¥2.741,00 | ¥2.778,00 | ¥2.741,00 | 2,00K |
| 2026-09-18 | ¥2.776,00 | -%0,14 | ¥2.780,00 | ¥2.780,00 | ¥2.740,00 | 800 |
| 2026-09-17 | ¥2.780,00 | +%0,80 | ¥2.780,00 | ¥2.780,00 | ¥2.780,00 | 400 |
| 2026-09-16 | ¥2.758,00 | -%0,61 | ¥2.775,00 | ¥2.777,00 | ¥2.758,00 | 1,10K |
| 2026-09-15 | ¥2.775,00 | +%0,54 | ¥2.775,00 | ¥2.775,00 | ¥2.775,00 | 100 |
| 2026-09-14 | ¥2.760,00 | +%0,36 | ¥2.767,00 | ¥2.775,00 | ¥2.731,00 | 1,30K |
| 2026-09-11 | ¥2.750,00 | -%0,72 | ¥2.765,00 | ¥2.765,00 | ¥2.750,00 | 700 |
| 2026-09-10 | ¥2.770,00 | -%0,18 | ¥2.775,00 | ¥2.775,00 | ¥2.770,00 | 200 |
| 2026-09-09 | ¥2.775,00 | +%0,18 | ¥2.780,00 | ¥2.780,00 | ¥2.775,00 | 200 |
| 2026-09-08 | ¥2.770,00 | -%0,04 | ¥2.771,00 | ¥2.771,00 | ¥2.770,00 | 200 |
| 2026-09-07 | ¥2.771,00 | +%1,02 | ¥2.757,00 | ¥2.811,00 | ¥2.740,00 | 1,80K |
| 2026-09-04 | ¥2.743,00 | -%0,40 | ¥2.745,00 | ¥2.770,00 | ¥2.741,00 | 800 |
| 2026-09-03 | ¥2.754,00 | +%0,04 | ¥2.753,00 | ¥2.773,00 | ¥2.750,00 | 600 |
| 2026-09-02 | ¥2.753,00 | -%0,97 | ¥2.780,00 | ¥2.780,00 | ¥2.753,00 | 1,10K |
| 2026-09-01 | ¥2.780,00 | +%0,36 | ¥2.778,00 | ¥2.782,00 | ¥2.741,00 | 2,50K |
| 2026-08-31 | ¥2.770,00 | %0,00 | ¥2.770,00 | ¥2.770,00 | ¥2.731,00 | 1,70K |
| 2026-08-28 | ¥2.770,00 | +%0,69 | ¥2.769,00 | ¥2.770,00 | ¥2.769,00 | 300 |
| 2026-08-27 | ¥2.751,00 | -%0,69 | ¥2.770,00 | ¥2.770,00 | ¥2.751,00 | 1,10K |
| 2026-08-26 | ¥2.770,00 | +%0,87 | ¥2.770,00 | ¥2.770,00 | ¥2.770,00 | 300 |
| 2026-08-25 | ¥2.746,00 | +%0,29 | ¥2.767,00 | ¥2.767,00 | ¥2.740,00 | 1,80K |
| 2026-08-24 | ¥2.738,00 | -%0,26 | ¥2.760,00 | ¥2.770,00 | ¥2.731,00 | 1,40K |
| 2026-08-21 | ¥2.745,00 | %0,00 | ¥2.751,00 | ¥2.751,00 | ¥2.745,00 | 300 |
| 2026-08-20 | ¥2.745,00 | +%1,29 | ¥2.711,00 | ¥2.745,00 | ¥2.711,00 | 1,00K |
| 2026-08-19 | ¥2.710,00 | -%1,74 | ¥2.758,00 | ¥2.775,00 | ¥2.710,00 | 5,00K |
| 2026-08-18 | ¥2.758,00 | -%0,33 | ¥2.775,00 | ¥2.775,00 | ¥2.752,00 | 900 |
| 2026-08-17 | ¥2.767,00 | -%1,11 | ¥2.790,00 | ¥2.790,00 | ¥2.746,00 | 3,60K |
| 2026-08-14 | ¥2.798,00 | +%0,65 | ¥2.766,00 | ¥2.802,00 | ¥2.766,00 | 700 |
| 2026-08-13 | ¥2.780,00 | +%0,91 | ¥2.753,00 | ¥2.780,00 | ¥2.746,00 | 4,20K |
| 2026-08-12 | ¥2.755,00 | -%0,22 | ¥2.787,00 | ¥2.794,00 | ¥2.755,00 | 2,70K |
| 2026-08-10 | ¥2.761,00 | -%6,12 | ¥2.760,00 | ¥2.840,00 | ¥2.722,00 | 15,80K |
| 2026-08-07 | ¥2.941,00 | -%1,54 | ¥2.941,00 | ¥2.941,00 | ¥2.941,00 | 600 |
| 2026-08-06 | ¥2.987,00 | -%0,07 | ¥2.989,00 | ¥2.989,00 | ¥2.987,00 | 400 |
| 2026-08-05 | ¥2.989,00 | +%0,44 | ¥2.976,00 | ¥2.989,00 | ¥2.976,00 | 300 |
| 2026-08-04 | ¥2.976,00 | +%0,78 | ¥2.925,00 | ¥2.995,00 | ¥2.925,00 | 1,10K |
| 2026-08-03 | ¥2.953,00 | -%1,40 | ¥2.953,00 | ¥2.953,00 | ¥2.953,00 | 500 |
| 2026-07-31 | ¥2.995,00 | +%0,17 | ¥2.990,00 | ¥2.995,00 | ¥2.965,00 | 1,50K |
| 2026-07-30 | ¥2.990,00 | +%1,70 | ¥2.990,00 | ¥2.990,00 | ¥2.990,00 | 100 |
| 2026-07-29 | ¥2.940,00 | -%0,34 | ¥2.944,00 | ¥2.944,00 | ¥2.940,00 | 200 |
| 2026-07-28 | ¥2.950,00 | -%0,81 | ¥2.985,00 | ¥2.985,00 | ¥2.950,00 | 400 |
| 2026-07-27 | ¥2.974,00 | -%0,13 | ¥2.997,00 | ¥2.997,00 | ¥2.974,00 | 2,70K |
| 2026-07-24 | ¥2.978,00 | +%0,78 | ¥2.980,00 | ¥2.980,00 | ¥2.955,00 | 600 |
| 2026-07-23 | ¥2.955,00 | -%0,51 | ¥2.957,00 | ¥2.965,00 | ¥2.955,00 | 300 |
| 2026-07-22 | ¥2.970,00 | +%1,37 | ¥2.949,00 | ¥2.990,00 | ¥2.949,00 | 2,00K |
| 2026-07-21 | ¥2.930,00 | +%0,55 | ¥2.926,00 | ¥2.940,00 | ¥2.920,00 | 1,30K |
| 2026-07-17 | ¥2.914,00 | -%0,51 | ¥2.939,00 | ¥2.939,00 | ¥2.914,00 | 1,00K |
| 2026-07-16 | ¥2.929,00 | -%0,03 | ¥2.935,00 | ¥2.939,00 | ¥2.904,00 | 600 |
| 2026-07-15 | ¥2.930,00 | +%1,91 | ¥2.875,00 | ¥2.930,00 | ¥2.875,00 | 2,40K |
| 2026-07-14 | ¥2.875,00 | -%1,74 | ¥2.920,00 | ¥2.920,00 | ¥2.875,00 | 200 |
| 2026-07-13 | ¥2.926,00 | +%0,45 | ¥2.874,00 | ¥2.926,00 | ¥2.874,00 | 1,30K |
| 2026-07-10 | ¥2.913,00 | -%1,09 | ¥2.949,00 | ¥2.950,00 | ¥2.913,00 | 700 |
| 2026-07-09 | ¥2.945,00 | +%3,66 | ¥2.891,00 | ¥2.945,00 | ¥2.871,00 | 4,40K |
| 2026-07-08 | ¥2.841,00 | -%0,32 | ¥2.869,00 | ¥2.869,00 | ¥2.841,00 | 400 |
| 2026-07-07 | ¥2.850,00 | -%0,52 | ¥2.865,00 | ¥2.880,00 | ¥2.845,00 | 2,00K |
| 2026-07-06 | ¥2.865,00 | +%0,03 | ¥2.851,00 | ¥2.865,00 | ¥2.841,00 | 700 |
| 2026-07-03 | ¥2.864,00 | +%1,92 | ¥2.810,00 | ¥2.864,00 | ¥2.810,00 | 600 |
| 2026-07-02 | ¥2.810,00 | +%1,66 | ¥2.780,00 | ¥2.810,00 | ¥2.750,00 | 3,60K |
| 2026-07-01 | ¥2.764,00 | -%0,72 | ¥2.783,00 | ¥2.783,00 | ¥2.762,00 | 500 |
| 2026-06-30 | ¥2.784,00 | +%1,94 | ¥2.775,00 | ¥2.784,00 | ¥2.775,00 | 400 |
| 2026-06-29 | ¥2.731,00 | %0,00 | ¥2.731,00 | ¥2.778,00 | ¥2.731,00 | 1,20K |
| 2026-06-26 | ¥2.731,00 | -%0,18 | ¥2.736,00 | ¥2.740,00 | ¥2.730,00 | 800 |
| 2026-06-25 | ¥2.736,00 | -%0,80 | ¥2.785,00 | ¥2.785,00 | ¥2.736,00 | 1,80K |
| 2026-06-24 | ¥2.758,00 | +%1,14 | ¥2.753,00 | ¥2.758,00 | ¥2.711,00 | 1,30K |
| 2026-06-23 | ¥2.727,00 | -%0,29 | ¥2.721,00 | ¥2.744,00 | ¥2.721,00 | 1,20K |
| 2026-06-22 | ¥2.735,00 | -%0,83 | ¥2.755,00 | ¥2.758,00 | ¥2.728,00 | 1,40K |
| 2026-06-19 | ¥2.758,00 | +%0,36 | ¥2.755,00 | ¥2.758,00 | ¥2.700,00 | 3,10K |
| 2026-06-18 | ¥2.748,00 | -%1,08 | ¥2.779,00 | ¥2.779,00 | ¥2.748,00 | 1,20K |
| 2026-06-17 | ¥2.778,00 | +%0,65 | ¥2.752,00 | ¥2.780,00 | ¥2.730,00 | 400 |
| 2026-06-16 | ¥2.760,00 | -%0,54 | ¥2.795,00 | ¥2.795,00 | ¥2.760,00 | 900 |
| 2026-06-15 | ¥2.775,00 | +%1,02 | ¥2.750,00 | ¥2.787,00 | ¥2.750,00 | 1,20K |
| 2026-06-12 | ¥2.747,00 | +%1,14 | ¥2.737,00 | ¥2.749,00 | ¥2.717,00 | 2,20K |
| 2026-06-11 | ¥2.716,00 | %0,00 | ¥2.716,00 | ¥2.716,00 | ¥2.716,00 | 0 |
| 2026-06-10 | ¥2.716,00 | -%0,15 | ¥2.720,00 | ¥2.720,00 | ¥2.716,00 | 900 |
| 2026-06-09 | ¥2.720,00 | -%0,29 | ¥2.769,00 | ¥2.769,00 | ¥2.720,00 | 1,20K |
| 2026-06-08 | ¥2.728,00 | -%0,80 | ¥2.740,00 | ¥2.789,00 | ¥2.691,00 | 4,20K |
| 2026-06-05 | ¥2.750,00 | -%0,33 | ¥2.711,00 | ¥2.780,00 | ¥2.711,00 | 3,10K |
| 2026-06-04 | ¥2.759,00 | -%1,15 | ¥2.791,00 | ¥2.810,00 | ¥2.700,00 | 7,90K |
| 2026-06-03 | ¥2.791,00 | -%2,75 | ¥2.850,00 | ¥2.850,00 | ¥2.790,00 | 5,00K |
| 2026-06-02 | ¥2.870,00 | -%1,61 | ¥2.900,00 | ¥2.900,00 | ¥2.800,00 | 6,90K |
| 2026-06-01 | ¥2.917,00 | -%1,09 | ¥2.949,00 | ¥2.949,00 | ¥2.900,00 | 3,80K |
| 2026-05-29 | ¥2.949,00 | %0,00 | ¥2.948,00 | ¥2.949,00 | ¥2.919,00 | 1,40K |
| 2026-05-28 | ¥2.949,00 | %0,00 | ¥2.949,00 | ¥2.949,00 | ¥2.949,00 | 100 |
| 2026-05-27 | ¥2.949,00 | +%1,48 | ¥2.950,00 | ¥2.950,00 | ¥2.945,00 | 2,80K |
| 2026-05-26 | ¥2.906,00 | +%1,61 | ¥2.861,00 | ¥2.906,00 | ¥2.861,00 | 2,50K |
| 2026-05-25 | ¥2.860,00 | -%0,87 | ¥2.910,00 | ¥2.910,00 | ¥2.850,00 | 2,40K |