OHBA CO., LTD. 9765
TSE · Japonya · Endüstriyel Hizmetler
¥1.184,00-21,00 (-%1,74)
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 | ¥1.184,00 | -%1,74 | ¥1.205,00 | ¥1.205,00 | ¥1.183,00 | 16,00K |
| 2026-10-01 | ¥1.205,00 | -%0,33 | ¥1.214,00 | ¥1.216,00 | ¥1.196,00 | 20,50K |
| 2026-09-30 | ¥1.209,00 | +%0,92 | ¥1.198,00 | ¥1.215,00 | ¥1.198,00 | 19,00K |
| 2026-09-29 | ¥1.198,00 | -%0,17 | ¥1.208,00 | ¥1.208,00 | ¥1.194,00 |
| 13,00K |
| 2026-09-28 | ¥1.200,00 | -%0,58 | ¥1.202,00 | ¥1.208,00 | ¥1.193,00 | 10,20K |
| 2026-09-25 | ¥1.207,00 | +%1,17 | ¥1.215,00 | ¥1.215,00 | ¥1.193,00 | 40,60K |
| 2026-09-24 | ¥1.193,00 | %0,00 | ¥1.193,00 | ¥1.193,00 | ¥1.187,00 | 13,00K |
| 2026-09-18 | ¥1.193,00 | +%0,25 | ¥1.197,00 | ¥1.197,00 | ¥1.185,00 | 7,90K |
| 2026-09-17 | ¥1.190,00 | +%0,42 | ¥1.193,00 | ¥1.195,00 | ¥1.188,00 | 11,80K |
| 2026-09-16 | ¥1.185,00 | +%0,68 | ¥1.177,00 | ¥1.189,00 | ¥1.177,00 | 16,50K |
| 2026-09-15 | ¥1.177,00 | +%0,51 | ¥1.171,00 | ¥1.178,00 | ¥1.170,00 | 8,20K |
| 2026-09-14 | ¥1.171,00 | -%0,09 | ¥1.164,00 | ¥1.180,00 | ¥1.161,00 | 20,90K |
| 2026-09-11 | ¥1.172,00 | %0,00 | ¥1.170,00 | ¥1.174,00 | ¥1.163,00 | 4,60K |
| 2026-09-10 | ¥1.172,00 | %0,00 | ¥1.172,00 | ¥1.173,00 | ¥1.163,00 | 21,90K |
| 2026-09-09 | ¥1.172,00 | -%0,26 | ¥1.171,00 | ¥1.172,00 | ¥1.168,00 | 1,60K |
| 2026-09-08 | ¥1.175,00 | +%0,09 | ¥1.175,00 | ¥1.183,00 | ¥1.168,00 | 11,70K |
| 2026-09-07 | ¥1.174,00 | %0,00 | ¥1.174,00 | ¥1.180,00 | ¥1.174,00 | 9,60K |
| 2026-09-04 | ¥1.174,00 | -%0,25 | ¥1.177,00 | ¥1.178,00 | ¥1.172,00 | 6,40K |
| 2026-09-03 | ¥1.177,00 | -%0,34 | ¥1.173,00 | ¥1.186,00 | ¥1.173,00 | 12,80K |
| 2026-09-02 | ¥1.181,00 | -%0,34 | ¥1.185,00 | ¥1.187,00 | ¥1.177,00 | 11,30K |
| 2026-09-01 | ¥1.185,00 | +%1,02 | ¥1.181,00 | ¥1.187,00 | ¥1.179,00 | 10,00K |
| 2026-08-31 | ¥1.173,00 | -%0,09 | ¥1.175,00 | ¥1.180,00 | ¥1.173,00 | 8,10K |
| 2026-08-28 | ¥1.174,00 | -%0,51 | ¥1.180,00 | ¥1.182,00 | ¥1.164,00 | 15,60K |
| 2026-08-27 | ¥1.180,00 | +%0,43 | ¥1.179,00 | ¥1.180,00 | ¥1.170,00 | 12,90K |
| 2026-08-26 | ¥1.175,00 | +%2,09 | ¥1.156,00 | ¥1.175,00 | ¥1.156,00 | 14,90K |
| 2026-08-25 | ¥1.151,00 | -%1,62 | ¥1.196,00 | ¥1.196,00 | ¥1.148,00 | 39,80K |
| 2026-08-24 | ¥1.170,00 | +%0,43 | ¥1.167,00 | ¥1.179,00 | ¥1.165,00 | 15,60K |
| 2026-08-21 | ¥1.165,00 | +%0,17 | ¥1.163,00 | ¥1.166,00 | ¥1.158,00 | 8,70K |
| 2026-08-20 | ¥1.163,00 | +%1,22 | ¥1.150,00 | ¥1.163,00 | ¥1.143,00 | 23,30K |
| 2026-08-19 | ¥1.149,00 | -%0,09 | ¥1.150,00 | ¥1.154,00 | ¥1.143,00 | 19,80K |
| 2026-08-18 | ¥1.150,00 | +%0,09 | ¥1.149,00 | ¥1.153,00 | ¥1.149,00 | 12,70K |
| 2026-08-17 | ¥1.149,00 | +%0,17 | ¥1.147,00 | ¥1.152,00 | ¥1.145,00 | 8,60K |
| 2026-08-14 | ¥1.147,00 | +%0,09 | ¥1.141,00 | ¥1.154,00 | ¥1.141,00 | 11,90K |
| 2026-08-13 | ¥1.146,00 | +%0,70 | ¥1.138,00 | ¥1.146,00 | ¥1.134,00 | 15,20K |
| 2026-08-12 | ¥1.138,00 | +%0,71 | ¥1.133,00 | ¥1.145,00 | ¥1.132,00 | 10,20K |
| 2026-08-10 | ¥1.130,00 | +%0,09 | ¥1.129,00 | ¥1.136,00 | ¥1.119,00 | 12,20K |
| 2026-08-07 | ¥1.129,00 | +%0,09 | ¥1.128,00 | ¥1.139,00 | ¥1.128,00 | 6,80K |
| 2026-08-06 | ¥1.128,00 | +%0,89 | ¥1.119,00 | ¥1.129,00 | ¥1.119,00 | 11,10K |
| 2026-08-05 | ¥1.118,00 | -%0,62 | ¥1.128,00 | ¥1.129,00 | ¥1.116,00 | 19,30K |
| 2026-08-04 | ¥1.125,00 | -%0,44 | ¥1.125,00 | ¥1.134,00 | ¥1.125,00 | 7,60K |
| 2026-08-03 | ¥1.130,00 | -%0,26 | ¥1.135,00 | ¥1.135,00 | ¥1.122,00 | 8,80K |
| 2026-07-31 | ¥1.133,00 | %0,00 | ¥1.133,00 | ¥1.135,00 | ¥1.122,00 | 13,30K |
| 2026-07-30 | ¥1.133,00 | -%0,18 | ¥1.139,00 | ¥1.139,00 | ¥1.125,00 | 5,70K |
| 2026-07-29 | ¥1.135,00 | +%0,89 | ¥1.131,00 | ¥1.140,00 | ¥1.127,00 | 17,40K |
| 2026-07-28 | ¥1.125,00 | -%0,79 | ¥1.134,00 | ¥1.138,00 | ¥1.125,00 | 10,20K |
| 2026-07-27 | ¥1.134,00 | +%1,89 | ¥1.125,00 | ¥1.134,00 | ¥1.113,00 | 40,50K |
| 2026-07-24 | ¥1.113,00 | -%0,71 | ¥1.120,00 | ¥1.120,00 | ¥1.113,00 | 12,60K |
| 2026-07-23 | ¥1.121,00 | -%1,23 | ¥1.130,00 | ¥1.137,00 | ¥1.121,00 | 11,10K |
| 2026-07-22 | ¥1.135,00 | +%1,07 | ¥1.126,00 | ¥1.140,00 | ¥1.126,00 | 27,10K |
| 2026-07-21 | ¥1.123,00 | +%1,17 | ¥1.114,00 | ¥1.131,00 | ¥1.114,00 | 14,10K |
| 2026-07-17 | ¥1.110,00 | -%0,89 | ¥1.120,00 | ¥1.134,00 | ¥1.107,00 | 19,80K |
| 2026-07-16 | ¥1.120,00 | -%1,41 | ¥1.130,00 | ¥1.137,00 | ¥1.120,00 | 18,30K |
| 2026-07-15 | ¥1.136,00 | +%0,09 | ¥1.139,00 | ¥1.147,00 | ¥1.130,00 | 33,50K |
| 2026-07-14 | ¥1.135,00 | +%1,34 | ¥1.120,00 | ¥1.137,00 | ¥1.120,00 | 12,10K |
| 2026-07-13 | ¥1.120,00 | +%1,08 | ¥1.113,00 | ¥1.130,00 | ¥1.102,00 | 15,20K |
| 2026-07-10 | ¥1.108,00 | -%1,07 | ¥1.083,00 | ¥1.116,00 | ¥1.083,00 | 72,80K |
| 2026-07-09 | ¥1.120,00 | -%0,80 | ¥1.133,00 | ¥1.135,00 | ¥1.119,00 | 45,50K |
| 2026-07-08 | ¥1.129,00 | %0,00 | ¥1.129,00 | ¥1.136,00 | ¥1.125,00 | 16,00K |
| 2026-07-07 | ¥1.129,00 | +%0,53 | ¥1.124,00 | ¥1.130,00 | ¥1.120,00 | 8,40K |
| 2026-07-06 | ¥1.123,00 | +%0,18 | ¥1.125,00 | ¥1.129,00 | ¥1.119,00 | 13,80K |
| 2026-07-03 | ¥1.121,00 | +%0,18 | ¥1.122,00 | ¥1.125,00 | ¥1.115,00 | 14,40K |
| 2026-07-02 | ¥1.119,00 | +%0,45 | ¥1.120,00 | ¥1.128,00 | ¥1.119,00 | 16,10K |
| 2026-07-01 | ¥1.114,00 | +%0,18 | ¥1.115,00 | ¥1.116,00 | ¥1.105,00 | 13,50K |
| 2026-06-30 | ¥1.112,00 | +%1,74 | ¥1.101,00 | ¥1.112,00 | ¥1.096,00 | 15,10K |
| 2026-06-29 | ¥1.093,00 | -%0,27 | ¥1.102,00 | ¥1.112,00 | ¥1.091,00 | 31,40K |
| 2026-06-26 | ¥1.096,00 | +%1,39 | ¥1.091,00 | ¥1.098,00 | ¥1.080,00 | 25,00K |
| 2026-06-25 | ¥1.081,00 | -%0,73 | ¥1.095,00 | ¥1.095,00 | ¥1.081,00 | 19,50K |
| 2026-06-24 | ¥1.089,00 | +%0,55 | ¥1.081,00 | ¥1.093,00 | ¥1.077,00 | 14,60K |
| 2026-06-23 | ¥1.083,00 | +%0,74 | ¥1.081,00 | ¥1.083,00 | ¥1.075,00 | 11,90K |
| 2026-06-22 | ¥1.075,00 | -%1,01 | ¥1.085,00 | ¥1.094,00 | ¥1.075,00 | 13,90K |
| 2026-06-19 | ¥1.086,00 | -%0,37 | ¥1.093,00 | ¥1.093,00 | ¥1.077,00 | 15,10K |
| 2026-06-18 | ¥1.090,00 | +%0,55 | ¥1.091,00 | ¥1.095,00 | ¥1.085,00 | 19,40K |
| 2026-06-17 | ¥1.084,00 | +%1,50 | ¥1.066,00 | ¥1.093,00 | ¥1.066,00 | 31,90K |
| 2026-06-16 | ¥1.068,00 | -%1,39 | ¥1.078,00 | ¥1.080,00 | ¥1.064,00 | 33,40K |
| 2026-06-15 | ¥1.083,00 | +%1,03 | ¥1.083,00 | ¥1.089,00 | ¥1.079,00 | 16,60K |
| 2026-06-12 | ¥1.072,00 | +%0,19 | ¥1.072,00 | ¥1.080,00 | ¥1.061,00 | 50,10K |
| 2026-06-11 | ¥1.070,00 | +%0,09 | ¥1.065,00 | ¥1.071,00 | ¥1.060,00 | 17,10K |
| 2026-06-10 | ¥1.069,00 | +%0,75 | ¥1.065,00 | ¥1.070,00 | ¥1.060,00 | 17,80K |
| 2026-06-09 | ¥1.061,00 | +%0,57 | ¥1.069,00 | ¥1.078,00 | ¥1.061,00 | 35,10K |
| 2026-06-08 | ¥1.055,00 | -%1,77 | ¥1.056,00 | ¥1.064,00 | ¥1.047,00 | 49,60K |
| 2026-06-05 | ¥1.074,00 | +%2,19 | ¥1.052,00 | ¥1.077,00 | ¥1.052,00 | 31,30K |
| 2026-06-04 | ¥1.051,00 | -%0,10 | ¥1.052,00 | ¥1.070,00 | ¥1.045,00 | 51,80K |
| 2026-06-03 | ¥1.052,00 | %0,00 | ¥1.056,00 | ¥1.058,00 | ¥1.016,00 | 136,00K |
| 2026-06-02 | ¥1.052,00 | -%4,97 | ¥1.096,00 | ¥1.096,00 | ¥1.050,00 | 147,00K |
| 2026-06-01 | ¥1.107,00 | -%3,57 | ¥1.145,00 | ¥1.145,00 | ¥1.107,00 | 63,30K |
| 2026-05-29 | ¥1.148,00 | -%0,52 | ¥1.154,00 | ¥1.159,00 | ¥1.148,00 | 60,90K |
| 2026-05-28 | ¥1.154,00 | -%5,10 | ¥1.163,00 | ¥1.175,00 | ¥1.151,00 | 135,30K |
| 2026-05-27 | ¥1.216,00 | +%0,25 | ¥1.212,00 | ¥1.222,00 | ¥1.212,00 | 89,80K |
| 2026-05-26 | ¥1.213,00 | %0,00 | ¥1.213,00 | ¥1.215,00 | ¥1.211,00 | 92,70K |
| 2026-05-25 | ¥1.213,00 | -%0,16 | ¥1.220,00 | ¥1.220,00 | ¥1.210,00 | 56,60K |