Morito Co., Ltd. 9837
TSE · Japonya · Dayanıksız Tüketim Malları
¥1.816,00-14,00 (-%0,77)
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 | ¥1.814,00 | -%0,87 | ¥1.830,00 | ¥1.830,00 | ¥1.813,00 | 29,10K |
| 2026-10-01 | ¥1.830,00 | +%0,60 | ¥1.813,00 | ¥1.835,00 | ¥1.803,00 | 50,50K |
| 2026-09-30 | ¥1.819,00 | +%0,94 | ¥1.802,00 | ¥1.822,00 | ¥1.798,00 | 38,10K |
| 2026-09-29 | ¥1.802,00 | -%1,04 | ¥1.820,00 | ¥1.820,00 | ¥1.802,00 | 59,70K |
| 2026-09-28 | ¥1.821,00 | -%0,82 | ¥1.849,00 | ¥1.859,00 | ¥1.821,00 | 73,80K |
| 2026-09-25 | ¥1.836,00 | +%1,89 | ¥1.801,00 | ¥1.836,00 | ¥1.801,00 | 70,50K |
| 2026-09-24 | ¥1.802,00 | +%0,50 | ¥1.793,00 | ¥1.804,00 | ¥1.787,00 | 42,00K |
| 2026-09-18 | ¥1.793,00 | -%0,88 | ¥1.809,00 | ¥1.809,00 | ¥1.793,00 | 50,80K |
| 2026-09-17 | ¥1.809,00 | +%0,95 | ¥1.792,00 | ¥1.810,00 | ¥1.792,00 | 36,30K |
| 2026-09-16 | ¥1.792,00 | +%0,06 | ¥1.791,00 | ¥1.812,00 | ¥1.791,00 | 29,00K |
| 2026-09-15 | ¥1.791,00 | -%0,22 | ¥1.795,00 | ¥1.802,00 | ¥1.787,00 | 32,10K |
| 2026-09-14 | ¥1.795,00 | +%1,07 | ¥1.770,00 | ¥1.796,00 | ¥1.770,00 | 46,30K |
| 2026-09-11 | ¥1.776,00 | +%0,06 | ¥1.750,00 | ¥1.776,00 | ¥1.750,00 | 44,60K |
| 2026-09-10 | ¥1.775,00 | +%0,51 | ¥1.763,00 | ¥1.775,00 | ¥1.751,00 | 24,40K |
| 2026-09-09 | ¥1.766,00 | +%0,28 | ¥1.761,00 | ¥1.772,00 | ¥1.751,00 | 53,00K |
| 2026-09-08 | ¥1.761,00 | -%1,34 | ¥1.784,00 | ¥1.784,00 | ¥1.761,00 | 40,30K |
| 2026-09-07 | ¥1.785,00 | -%0,28 | ¥1.783,00 | ¥1.793,00 | ¥1.779,00 | 47,50K |
| 2026-09-04 | ¥1.790,00 | -%0,56 | ¥1.795,00 | ¥1.800,00 | ¥1.777,00 | 88,80K |
| 2026-09-03 | ¥1.800,00 | -%0,50 | ¥1.807,00 | ¥1.812,00 | ¥1.793,00 | 44,90K |
| 2026-09-02 | ¥1.809,00 | -%1,74 | ¥1.853,00 | ¥1.853,00 | ¥1.809,00 | 68,90K |
| 2026-09-01 | ¥1.841,00 | -%0,11 | ¥1.816,00 | ¥1.853,00 | ¥1.813,00 | 66,00K |
| 2026-08-31 | ¥1.843,00 | +%1,26 | ¥1.814,00 | ¥1.845,00 | ¥1.810,00 | 82,30K |
| 2026-08-28 | ¥1.820,00 | +%0,22 | ¥1.820,00 | ¥1.826,00 | ¥1.810,00 | 45,70K |
| 2026-08-27 | ¥1.816,00 | +%0,33 | ¥1.810,00 | ¥1.827,00 | ¥1.804,00 | 28,30K |
| 2026-08-26 | ¥1.810,00 | -%1,04 | ¥1.836,00 | ¥1.838,00 | ¥1.810,00 | 41,80K |
| 2026-08-25 | ¥1.829,00 | -%0,44 | ¥1.837,00 | ¥1.845,00 | ¥1.828,00 | 33,90K |
| 2026-08-24 | ¥1.837,00 | +%0,77 | ¥1.825,00 | ¥1.840,00 | ¥1.819,00 | 37,70K |
| 2026-08-21 | ¥1.823,00 | -%0,55 | ¥1.833,00 | ¥1.833,00 | ¥1.819,00 | 32,60K |
| 2026-08-20 | ¥1.833,00 | +%0,05 | ¥1.832,00 | ¥1.842,00 | ¥1.816,00 | 44,30K |
| 2026-08-19 | ¥1.832,00 | -%1,61 | ¥1.862,00 | ¥1.863,00 | ¥1.828,00 | 49,20K |
| 2026-08-18 | ¥1.862,00 | +%0,11 | ¥1.856,00 | ¥1.880,00 | ¥1.848,00 | 53,70K |
| 2026-08-17 | ¥1.860,00 | -%0,32 | ¥1.866,00 | ¥1.870,00 | ¥1.850,00 | 39,90K |
| 2026-08-14 | ¥1.866,00 | +%2,36 | ¥1.812,00 | ¥1.866,00 | ¥1.812,00 | 64,20K |
| 2026-08-13 | ¥1.823,00 | +%0,50 | ¥1.815,00 | ¥1.823,00 | ¥1.805,00 | 51,30K |
| 2026-08-12 | ¥1.814,00 | -%0,33 | ¥1.817,00 | ¥1.817,00 | ¥1.803,00 | 35,60K |
| 2026-08-10 | ¥1.820,00 | +%0,11 | ¥1.819,00 | ¥1.830,00 | ¥1.810,00 | 40,70K |
| 2026-08-07 | ¥1.818,00 | +%0,33 | ¥1.812,00 | ¥1.824,00 | ¥1.809,00 | 34,30K |
| 2026-08-06 | ¥1.812,00 | +%0,39 | ¥1.803,00 | ¥1.818,00 | ¥1.797,00 | 27,00K |
| 2026-08-05 | ¥1.805,00 | +%1,01 | ¥1.792,00 | ¥1.807,00 | ¥1.790,00 | 45,40K |
| 2026-08-04 | ¥1.787,00 | -%0,11 | ¥1.792,00 | ¥1.798,00 | ¥1.780,00 | 37,10K |
| 2026-08-03 | ¥1.789,00 | -%0,78 | ¥1.809,00 | ¥1.809,00 | ¥1.769,00 | 70,20K |
| 2026-07-31 | ¥1.803,00 | +%0,61 | ¥1.797,00 | ¥1.818,00 | ¥1.795,00 | 52,40K |
| 2026-07-30 | ¥1.792,00 | -%0,55 | ¥1.795,00 | ¥1.819,00 | ¥1.781,00 | 191,00K |
| 2026-07-29 | ¥1.802,00 | +%0,39 | ¥1.812,00 | ¥1.823,00 | ¥1.792,00 | 71,20K |
| 2026-07-28 | ¥1.795,00 | -%1,64 | ¥1.834,00 | ¥1.834,00 | ¥1.791,00 | 100,40K |
| 2026-07-27 | ¥1.825,00 | +%1,84 | ¥1.809,00 | ¥1.836,00 | ¥1.809,00 | 42,20K |
| 2026-07-24 | ¥1.792,00 | -%1,10 | ¥1.808,00 | ¥1.808,00 | ¥1.789,00 | 35,30K |
| 2026-07-23 | ¥1.812,00 | +%0,33 | ¥1.810,00 | ¥1.820,00 | ¥1.809,00 | 18,80K |
| 2026-07-22 | ¥1.806,00 | +%0,06 | ¥1.808,00 | ¥1.816,00 | ¥1.800,00 | 39,70K |
| 2026-07-21 | ¥1.805,00 | +%0,84 | ¥1.804,00 | ¥1.819,00 | ¥1.801,00 | 51,30K |
| 2026-07-17 | ¥1.790,00 | -%0,44 | ¥1.808,00 | ¥1.816,00 | ¥1.784,00 | 68,20K |
| 2026-07-16 | ¥1.798,00 | -%0,22 | ¥1.802,00 | ¥1.821,00 | ¥1.798,00 | 63,00K |
| 2026-07-15 | ¥1.802,00 | -%2,59 | ¥1.834,00 | ¥1.845,00 | ¥1.796,00 | 132,40K |
| 2026-07-14 | ¥1.850,00 | +%4,70 | ¥1.791,00 | ¥1.939,00 | ¥1.768,00 | 275,50K |
| 2026-07-13 | ¥1.767,00 | -%0,34 | ¥1.790,00 | ¥1.792,00 | ¥1.764,00 | 44,40K |
| 2026-07-10 | ¥1.773,00 | +%0,06 | ¥1.789,00 | ¥1.789,00 | ¥1.770,00 | 49,40K |
| 2026-07-09 | ¥1.772,00 | -%1,06 | ¥1.791,00 | ¥1.792,00 | ¥1.771,00 | 60,00K |
| 2026-07-08 | ¥1.791,00 | +%0,62 | ¥1.780,00 | ¥1.797,00 | ¥1.778,00 | 38,20K |
| 2026-07-07 | ¥1.780,00 | -%2,25 | ¥1.821,00 | ¥1.821,00 | ¥1.780,00 | 47,50K |
| 2026-07-06 | ¥1.821,00 | +%1,34 | ¥1.809,00 | ¥1.830,00 | ¥1.803,00 | 49,40K |
| 2026-07-03 | ¥1.797,00 | +%0,67 | ¥1.788,00 | ¥1.800,00 | ¥1.776,00 | 44,10K |
| 2026-07-02 | ¥1.785,00 | +%0,68 | ¥1.778,00 | ¥1.800,00 | ¥1.774,00 | 51,40K |
| 2026-07-01 | ¥1.773,00 | +%0,74 | ¥1.773,00 | ¥1.777,00 | ¥1.758,00 | 41,00K |
| 2026-06-30 | ¥1.760,00 | -%0,62 | ¥1.785,00 | ¥1.785,00 | ¥1.755,00 | 55,10K |
| 2026-06-29 | ¥1.771,00 | +%0,85 | ¥1.766,00 | ¥1.782,00 | ¥1.759,00 | 52,60K |
| 2026-06-26 | ¥1.756,00 | +%0,11 | ¥1.754,00 | ¥1.769,00 | ¥1.750,00 | 38,50K |
| 2026-06-25 | ¥1.754,00 | +%0,40 | ¥1.750,00 | ¥1.765,00 | ¥1.750,00 | 40,10K |
| 2026-06-24 | ¥1.747,00 | -%0,17 | ¥1.758,00 | ¥1.761,00 | ¥1.747,00 | 34,80K |
| 2026-06-23 | ¥1.750,00 | -%0,74 | ¥1.763,00 | ¥1.768,00 | ¥1.748,00 | 41,40K |
| 2026-06-22 | ¥1.763,00 | -%1,12 | ¥1.783,00 | ¥1.783,00 | ¥1.750,00 | 35,80K |
| 2026-06-19 | ¥1.783,00 | +%1,42 | ¥1.758,00 | ¥1.783,00 | ¥1.758,00 | 54,50K |
| 2026-06-18 | ¥1.758,00 | +%0,57 | ¥1.751,00 | ¥1.778,00 | ¥1.751,00 | 43,10K |
| 2026-06-17 | ¥1.748,00 | +%0,63 | ¥1.737,00 | ¥1.769,00 | ¥1.737,00 | 37,90K |
| 2026-06-16 | ¥1.737,00 | -%1,19 | ¥1.757,00 | ¥1.757,00 | ¥1.729,00 | 29,70K |
| 2026-06-15 | ¥1.758,00 | -%0,23 | ¥1.765,00 | ¥1.781,00 | ¥1.758,00 | 44,40K |
| 2026-06-12 | ¥1.762,00 | +%0,80 | ¥1.758,00 | ¥1.770,00 | ¥1.753,00 | 59,20K |
| 2026-06-11 | ¥1.748,00 | +%0,58 | ¥1.747,00 | ¥1.750,00 | ¥1.720,00 | 44,70K |
| 2026-06-10 | ¥1.738,00 | -%0,63 | ¥1.749,00 | ¥1.760,00 | ¥1.729,00 | 48,40K |
| 2026-06-09 | ¥1.749,00 | -%0,34 | ¥1.766,00 | ¥1.782,00 | ¥1.737,00 | 39,80K |
| 2026-06-08 | ¥1.755,00 | -%0,90 | ¥1.731,00 | ¥1.760,00 | ¥1.731,00 | 55,50K |
| 2026-06-05 | ¥1.771,00 | +%1,90 | ¥1.738,00 | ¥1.783,00 | ¥1.738,00 | 47,60K |
| 2026-06-04 | ¥1.738,00 | -%1,47 | ¥1.747,00 | ¥1.753,00 | ¥1.730,00 | 43,20K |
| 2026-06-03 | ¥1.764,00 | +%0,11 | ¥1.762,00 | ¥1.778,00 | ¥1.752,00 | 54,60K |
| 2026-06-02 | ¥1.762,00 | +%0,46 | ¥1.754,00 | ¥1.767,00 | ¥1.723,00 | 75,30K |
| 2026-06-01 | ¥1.754,00 | +%0,34 | ¥1.756,00 | ¥1.773,00 | ¥1.743,00 | 94,50K |
| 2026-05-29 | ¥1.748,00 | -%1,74 | ¥1.752,00 | ¥1.765,00 | ¥1.748,00 | 72,90K |
| 2026-05-28 | ¥1.779,00 | -%1,17 | ¥1.762,00 | ¥1.789,00 | ¥1.755,00 | 122,50K |
| 2026-05-27 | ¥1.800,00 | -%0,44 | ¥1.804,00 | ¥1.821,00 | ¥1.790,00 | 159,80K |
| 2026-05-26 | ¥1.808,00 | -%0,55 | ¥1.813,00 | ¥1.823,00 | ¥1.790,00 | 67,70K |
| 2026-05-25 | ¥1.818,00 | -%0,22 | ¥1.823,00 | ¥1.832,00 | ¥1.806,00 | 84,10K |