Kato Sangyo Co., Ltd. 9869
TSE · Japonya · Dağıtım Hizmetleri
¥6.560,00-40,00 (-%0,61)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥6.600,00 | -%0,60 | ¥6.610,00 | ¥6.610,00 | ¥6.490,00 | 42,60K |
| 2026-09-29 | ¥6.640,00 | -%2,35 | ¥6.700,00 | ¥6.700,00 | ¥6.620,00 | 42,90K |
| 2026-09-28 | ¥6.800,00 | -%0,73 | ¥6.850,00 | ¥6.890,00 | ¥6.750,00 | 51,90K |
| 2026-09-25 | ¥6.850,00 | +%0,74 | ¥6.860,00 | ¥6.890,00 | ¥6.810,00 | 44,90K |
| 2026-09-24 | ¥6.800,00 | -%1,02 | ¥6.830,00 | ¥6.880,00 | ¥6.780,00 | 48,30K |
| 2026-09-18 | ¥6.870,00 | %0,00 | ¥6.850,00 | ¥6.880,00 | ¥6.810,00 | 79,20K |
| 2026-09-17 | ¥6.870,00 | +%0,88 | ¥6.850,00 | ¥6.920,00 | ¥6.810,00 | 38,70K |
| 2026-09-16 | ¥6.810,00 | +%1,49 | ¥6.750,00 | ¥6.820,00 | ¥6.750,00 | 23,00K |
| 2026-09-15 | ¥6.710,00 | -%1,61 | ¥6.800,00 | ¥6.830,00 | ¥6.710,00 | 23,10K |
| 2026-09-14 | ¥6.820,00 | +%1,49 | ¥6.720,00 | ¥6.850,00 | ¥6.720,00 | 21,70K |
| 2026-09-11 | ¥6.720,00 | -%0,15 | ¥6.790,00 | ¥6.850,00 | ¥6.710,00 | 47,40K |
| 2026-09-10 | ¥6.730,00 | +%0,75 | ¥6.630,00 | ¥6.770,00 | ¥6.630,00 | 28,30K |
| 2026-09-09 | ¥6.680,00 | -%0,74 | ¥6.750,00 | ¥6.760,00 | ¥6.680,00 | 27,30K |
| 2026-09-08 | ¥6.730,00 | +%1,51 | ¥6.590,00 | ¥6.760,00 | ¥6.590,00 | 23,70K |
| 2026-09-07 | ¥6.630,00 | -%0,90 | ¥6.650,00 | ¥6.680,00 | ¥6.610,00 | 22,50K |
| 2026-09-04 | ¥6.690,00 | -%0,89 | ¥6.730,00 | ¥6.730,00 | ¥6.660,00 | 27,90K |
| 2026-09-03 | ¥6.750,00 | -%0,30 | ¥6.770,00 | ¥6.800,00 | ¥6.700,00 | 26,00K |
| 2026-09-02 | ¥6.770,00 | +%1,04 | ¥6.660,00 | ¥6.810,00 | ¥6.650,00 | 42,90K |
| 2026-09-01 | ¥6.700,00 | +%0,30 | ¥6.640,00 | ¥6.740,00 | ¥6.640,00 | 37,00K |
| 2026-08-31 | ¥6.680,00 | +%0,45 | ¥6.650,00 | ¥6.740,00 | ¥6.640,00 | 34,90K |
| 2026-08-28 | ¥6.650,00 | +%0,45 | ¥6.620,00 | ¥6.660,00 | ¥6.540,00 | 27,50K |
| 2026-08-27 | ¥6.620,00 | -%0,60 | ¥6.660,00 | ¥6.660,00 | ¥6.570,00 | 26,50K |
| 2026-08-26 | ¥6.660,00 | +%0,91 | ¥6.600,00 | ¥6.720,00 | ¥6.600,00 | 22,40K |
| 2026-08-25 | ¥6.600,00 | +%0,15 | ¥6.650,00 | ¥6.690,00 | ¥6.600,00 | 21,80K |
| 2026-08-24 | ¥6.590,00 | -%0,30 | ¥6.610,00 | ¥6.680,00 | ¥6.570,00 | 31,00K |
| 2026-08-21 | ¥6.610,00 | +%1,07 | ¥6.540,00 | ¥6.650,00 | ¥6.540,00 | 19,40K |
| 2026-08-20 | ¥6.540,00 | %0,00 | ¥6.640,00 | ¥6.640,00 | ¥6.510,00 | 21,10K |
| 2026-08-19 | ¥6.540,00 | +%0,62 | ¥6.530,00 | ¥6.590,00 | ¥6.490,00 | 34,70K |
| 2026-08-18 | ¥6.500,00 | +%1,56 | ¥6.420,00 | ¥6.530,00 | ¥6.340,00 | 26,40K |
| 2026-08-17 | ¥6.400,00 | -%1,23 | ¥6.480,00 | ¥6.490,00 | ¥6.400,00 | 20,30K |
| 2026-08-14 | ¥6.480,00 | +%0,31 | ¥6.420,00 | ¥6.510,00 | ¥6.400,00 | 19,30K |
| 2026-08-13 | ¥6.460,00 | -%0,15 | ¥6.500,00 | ¥6.530,00 | ¥6.380,00 | 35,10K |
| 2026-08-12 | ¥6.470,00 | -%2,12 | ¥6.610,00 | ¥6.620,00 | ¥6.430,00 | 43,30K |
| 2026-08-10 | ¥6.610,00 | +%2,96 | ¥6.520,00 | ¥6.670,00 | ¥6.490,00 | 46,80K |
| 2026-08-07 | ¥6.420,00 | +%1,42 | ¥6.370,00 | ¥6.520,00 | ¥6.320,00 | 39,00K |
| 2026-08-06 | ¥6.330,00 | +%1,77 | ¥6.240,00 | ¥6.340,00 | ¥6.240,00 | 61,60K |
| 2026-08-05 | ¥6.220,00 | -%0,16 | ¥6.230,00 | ¥6.290,00 | ¥6.190,00 | 39,50K |
| 2026-08-04 | ¥6.230,00 | -%2,81 | ¥6.340,00 | ¥6.360,00 | ¥6.150,00 | 47,70K |
| 2026-08-03 | ¥6.410,00 | +%0,63 | ¥6.370,00 | ¥6.410,00 | ¥6.290,00 | 41,90K |
| 2026-07-31 | ¥6.370,00 | -%3,48 | ¥6.570,00 | ¥6.590,00 | ¥6.360,00 | 40,20K |
| 2026-07-30 | ¥6.600,00 | +%0,30 | ¥6.500,00 | ¥6.610,00 | ¥6.450,00 | 43,10K |
| 2026-07-29 | ¥6.580,00 | +%2,65 | ¥6.500,00 | ¥6.620,00 | ¥6.380,00 | 62,50K |
| 2026-07-28 | ¥6.410,00 | +%1,26 | ¥6.330,00 | ¥6.440,00 | ¥6.320,00 | 39,40K |
| 2026-07-27 | ¥6.330,00 | +%1,77 | ¥6.240,00 | ¥6.340,00 | ¥6.200,00 | 37,50K |
| 2026-07-24 | ¥6.220,00 | +%0,97 | ¥6.160,00 | ¥6.230,00 | ¥6.100,00 | 40,50K |
| 2026-07-23 | ¥6.160,00 | -%1,28 | ¥6.240,00 | ¥6.290,00 | ¥6.100,00 | 43,90K |
| 2026-07-22 | ¥6.240,00 | +%0,81 | ¥6.180,00 | ¥6.250,00 | ¥6.130,00 | 41,00K |
| 2026-07-21 | ¥6.190,00 | -%0,16 | ¥6.210,00 | ¥6.310,00 | ¥6.180,00 | 30,40K |
| 2026-07-17 | ¥6.200,00 | +%1,31 | ¥6.220,00 | ¥6.280,00 | ¥6.170,00 | 35,00K |
| 2026-07-16 | ¥6.120,00 | -%0,16 | ¥6.170,00 | ¥6.200,00 | ¥6.100,00 | 23,80K |
| 2026-07-15 | ¥6.130,00 | +%0,99 | ¥6.070,00 | ¥6.150,00 | ¥6.070,00 | 29,20K |
| 2026-07-14 | ¥6.070,00 | -%0,65 | ¥6.190,00 | ¥6.200,00 | ¥6.070,00 | 23,90K |
| 2026-07-13 | ¥6.110,00 | %0,00 | ¥6.150,00 | ¥6.180,00 | ¥6.110,00 | 21,50K |
| 2026-07-10 | ¥6.110,00 | -%0,33 | ¥6.100,00 | ¥6.140,00 | ¥6.030,00 | 46,00K |
| 2026-07-09 | ¥6.130,00 | +%1,16 | ¥6.160,00 | ¥6.170,00 | ¥6.040,00 | 22,50K |
| 2026-07-08 | ¥6.060,00 | -%0,98 | ¥6.170,00 | ¥6.180,00 | ¥6.060,00 | 38,20K |
| 2026-07-07 | ¥6.120,00 | +%0,49 | ¥6.100,00 | ¥6.150,00 | ¥6.070,00 | 22,20K |
| 2026-07-06 | ¥6.090,00 | +%1,50 | ¥6.020,00 | ¥6.090,00 | ¥6.000,00 | 20,40K |
| 2026-07-03 | ¥6.000,00 | %0,00 | ¥6.050,00 | ¥6.090,00 | ¥6.000,00 | 29,10K |
| 2026-07-02 | ¥6.000,00 | +%1,69 | ¥5.960,00 | ¥6.060,00 | ¥5.850,00 | 38,90K |
| 2026-07-01 | ¥5.900,00 | -%1,01 | ¥5.960,00 | ¥5.960,00 | ¥5.870,00 | 46,20K |
| 2026-06-30 | ¥5.960,00 | %0,00 | ¥6.020,00 | ¥6.030,00 | ¥5.950,00 | 55,20K |
| 2026-06-29 | ¥5.960,00 | +%0,51 | ¥5.950,00 | ¥6.010,00 | ¥5.920,00 | 34,50K |
| 2026-06-26 | ¥5.930,00 | +%2,24 | ¥5.840,00 | ¥5.930,00 | ¥5.830,00 | 34,20K |
| 2026-06-25 | ¥5.800,00 | -%0,68 | ¥5.900,00 | ¥5.930,00 | ¥5.800,00 | 47,70K |
| 2026-06-24 | ¥5.840,00 | +%0,17 | ¥5.840,00 | ¥5.870,00 | ¥5.790,00 | 38,00K |
| 2026-06-23 | ¥5.830,00 | +%1,22 | ¥5.800,00 | ¥5.840,00 | ¥5.750,00 | 32,40K |
| 2026-06-22 | ¥5.760,00 | -%1,37 | ¥5.760,00 | ¥5.840,00 | ¥5.750,00 | 35,40K |
| 2026-06-19 | ¥5.840,00 | +%1,57 | ¥5.740,00 | ¥5.840,00 | ¥5.740,00 | 31,50K |
| 2026-06-18 | ¥5.750,00 | -%0,52 | ¥5.840,00 | ¥5.840,00 | ¥5.740,00 | 52,30K |
| 2026-06-17 | ¥5.780,00 | -%1,20 | ¥5.900,00 | ¥5.920,00 | ¥5.780,00 | 26,90K |
| 2026-06-16 | ¥5.850,00 | -%1,02 | ¥5.910,00 | ¥5.910,00 | ¥5.770,00 | 21,00K |
| 2026-06-15 | ¥5.910,00 | -%0,51 | ¥5.900,00 | ¥5.950,00 | ¥5.880,00 | 25,70K |
| 2026-06-12 | ¥5.940,00 | %0,00 | ¥5.890,00 | ¥6.000,00 | ¥5.880,00 | 57,40K |
| 2026-06-11 | ¥5.940,00 | -%0,34 | ¥6.000,00 | ¥6.050,00 | ¥5.900,00 | 34,50K |
| 2026-06-10 | ¥5.960,00 | +%2,41 | ¥5.860,00 | ¥5.980,00 | ¥5.850,00 | 35,00K |
| 2026-06-09 | ¥5.820,00 | +%0,52 | ¥5.820,00 | ¥5.900,00 | ¥5.820,00 | 34,70K |
| 2026-06-08 | ¥5.790,00 | +%0,17 | ¥5.760,00 | ¥5.830,00 | ¥5.750,00 | 49,00K |
| 2026-06-05 | ¥5.780,00 | +%0,70 | ¥5.760,00 | ¥5.840,00 | ¥5.760,00 | 20,70K |
| 2026-06-04 | ¥5.740,00 | -%1,88 | ¥5.780,00 | ¥5.850,00 | ¥5.740,00 | 34,90K |
| 2026-06-03 | ¥5.850,00 | +%0,69 | ¥5.760,00 | ¥5.850,00 | ¥5.750,00 | 30,80K |
| 2026-06-02 | ¥5.810,00 | -%1,53 | ¥5.800,00 | ¥5.880,00 | ¥5.740,00 | 59,30K |
| 2026-06-01 | ¥5.900,00 | +%0,85 | ¥5.810,00 | ¥5.930,00 | ¥5.710,00 | 75,10K |
| 2026-05-29 | ¥5.850,00 | +%0,17 | ¥5.900,00 | ¥5.960,00 | ¥5.850,00 | 51,50K |
| 2026-05-28 | ¥5.840,00 | +%0,69 | ¥5.820,00 | ¥5.860,00 | ¥5.750,00 | 54,70K |
| 2026-05-27 | ¥5.800,00 | -%0,85 | ¥5.800,00 | ¥5.810,00 | ¥5.700,00 | 47,20K |
| 2026-05-26 | ¥5.850,00 | -%1,68 | ¥5.890,00 | ¥5.950,00 | ¥5.840,00 | 36,30K |
| 2026-05-25 | ¥5.950,00 | -%0,17 | ¥5.960,00 | ¥5.960,00 | ¥5.870,00 | 31,20K |
| 2026-05-22 | ¥5.960,00 | -%1,32 | ¥6.020,00 | ¥6.050,00 | ¥5.900,00 | 28,50K |
| 2026-05-21 | ¥6.040,00 | -%0,33 | ¥6.060,00 | ¥6.090,00 | ¥6.030,00 | 16,10K |