Matsuya Foods Holdings Co., Ltd. 9887
TSE · Japonya · Tüketici Hizmetleri
¥5.130,00-20,00 (-%0,39)
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 | ¥5.130,00 | -%0,39 | ¥5.150,00 | ¥5.160,00 | ¥5.100,00 | 34,40K |
| 2026-10-01 | ¥5.150,00 | +%0,98 | ¥5.070,00 | ¥5.170,00 | ¥5.070,00 | 31,20K |
| 2026-09-30 | ¥5.100,00 | %0,00 | ¥5.090,00 | ¥5.140,00 | ¥5.020,00 | 47,00K |
| 2026-09-29 | ¥5.100,00 | %0,00 | ¥5.080,00 | ¥5.140,00 | ¥4.950,00 | 94,50K |
| 2026-09-28 | ¥5.100,00 | -%0,58 | ¥5.200,00 | ¥5.200,00 | ¥5.060,00 | 211,30K |
| 2026-09-25 | ¥5.130,00 | -%0,77 | ¥5.200,00 | ¥5.200,00 | ¥5.080,00 | 92,40K |
| 2026-09-24 | ¥5.170,00 | -%1,15 | ¥5.210,00 | ¥5.210,00 | ¥5.140,00 | 85,80K |
| 2026-09-18 | ¥5.230,00 | -%0,38 | ¥5.250,00 | ¥5.260,00 | ¥5.200,00 | 45,70K |
| 2026-09-17 | ¥5.250,00 | +%0,96 | ¥5.210,00 | ¥5.300,00 | ¥5.200,00 | 48,40K |
| 2026-09-16 | ¥5.200,00 | -%1,89 | ¥5.300,00 | ¥5.300,00 | ¥5.200,00 | 48,20K |
| 2026-09-15 | ¥5.300,00 | %0,00 | ¥5.350,00 | ¥5.350,00 | ¥5.270,00 | 35,80K |
| 2026-09-14 | ¥5.300,00 | +%1,15 | ¥5.270,00 | ¥5.360,00 | ¥5.250,00 | 36,10K |
| 2026-09-11 | ¥5.240,00 | -%0,76 | ¥5.260,00 | ¥5.330,00 | ¥5.200,00 | 41,20K |
| 2026-09-10 | ¥5.280,00 | -%0,38 | ¥5.300,00 | ¥5.340,00 | ¥5.270,00 | 36,10K |
| 2026-09-09 | ¥5.300,00 | -%1,49 | ¥5.320,00 | ¥5.360,00 | ¥5.250,00 | 54,70K |
| 2026-09-08 | ¥5.380,00 | +%2,48 | ¥5.290,00 | ¥5.400,00 | ¥5.270,00 | 62,90K |
| 2026-09-07 | ¥5.250,00 | -%0,57 | ¥5.230,00 | ¥5.280,00 | ¥5.180,00 | 52,90K |
| 2026-09-04 | ¥5.280,00 | +%2,13 | ¥5.150,00 | ¥5.310,00 | ¥5.150,00 | 49,60K |
| 2026-09-03 | ¥5.170,00 | +%0,39 | ¥5.180,00 | ¥5.210,00 | ¥5.130,00 | 48,90K |
| 2026-09-02 | ¥5.150,00 | -%4,10 | ¥5.360,00 | ¥5.360,00 | ¥5.150,00 | 72,00K |
| 2026-09-01 | ¥5.370,00 | -%0,37 | ¥5.360,00 | ¥5.430,00 | ¥5.340,00 | 95,40K |
| 2026-08-31 | ¥5.390,00 | +%1,70 | ¥5.350,00 | ¥5.390,00 | ¥5.280,00 | 113,50K |
| 2026-08-28 | ¥5.300,00 | +%0,76 | ¥5.210,00 | ¥5.340,00 | ¥5.210,00 | 57,60K |
| 2026-08-27 | ¥5.260,00 | -%1,50 | ¥5.260,00 | ¥5.350,00 | ¥5.220,00 | 84,20K |
| 2026-08-26 | ¥5.340,00 | +%2,10 | ¥5.260,00 | ¥5.340,00 | ¥5.230,00 | 82,50K |
| 2026-08-25 | ¥5.230,00 | +%0,58 | ¥5.250,00 | ¥5.300,00 | ¥5.190,00 | 92,90K |
| 2026-08-24 | ¥5.200,00 | +%1,36 | ¥5.130,00 | ¥5.240,00 | ¥5.120,00 | 98,70K |
| 2026-08-21 | ¥5.130,00 | +%1,38 | ¥5.050,00 | ¥5.160,00 | ¥5.050,00 | 94,20K |
| 2026-08-20 | ¥5.060,00 | +%2,74 | ¥4.970,00 | ¥5.070,00 | ¥4.930,00 | 99,50K |
| 2026-08-19 | ¥4.925,00 | +%2,18 | ¥4.810,00 | ¥4.935,00 | ¥4.790,00 | 118,50K |
| 2026-08-18 | ¥4.820,00 | +%1,47 | ¥4.745,00 | ¥4.860,00 | ¥4.725,00 | 128,10K |
| 2026-08-17 | ¥4.750,00 | -%6,50 | ¥4.850,00 | ¥4.900,00 | ¥4.745,00 | 290,60K |
| 2026-08-14 | ¥5.080,00 | +%0,79 | ¥5.040,00 | ¥5.080,00 | ¥4.995,00 | 105,70K |
| 2026-08-13 | ¥5.040,00 | +%0,20 | ¥5.010,00 | ¥5.060,00 | ¥5.010,00 | 36,30K |
| 2026-08-12 | ¥5.030,00 | %0,00 | ¥5.060,00 | ¥5.060,00 | ¥5.010,00 | 36,20K |
| 2026-08-10 | ¥5.030,00 | +%0,60 | ¥5.030,00 | ¥5.060,00 | ¥4.970,00 | 40,90K |
| 2026-08-07 | ¥5.000,00 | +%0,60 | ¥5.000,00 | ¥5.070,00 | ¥4.980,00 | 65,40K |
| 2026-08-06 | ¥4.970,00 | +%1,53 | ¥4.935,00 | ¥4.985,00 | ¥4.875,00 | 58,80K |
| 2026-08-05 | ¥4.895,00 | -%0,31 | ¥4.900,00 | ¥4.925,00 | ¥4.860,00 | 59,30K |
| 2026-08-04 | ¥4.910,00 | -%1,21 | ¥4.950,00 | ¥4.975,00 | ¥4.895,00 | 58,80K |
| 2026-08-03 | ¥4.970,00 | -%0,80 | ¥5.010,00 | ¥5.040,00 | ¥4.850,00 | 92,00K |
| 2026-07-31 | ¥5.010,00 | -%4,21 | ¥5.130,00 | ¥5.160,00 | ¥5.010,00 | 69,20K |
| 2026-07-30 | ¥5.230,00 | -%0,76 | ¥5.260,00 | ¥5.260,00 | ¥5.170,00 | 53,30K |
| 2026-07-29 | ¥5.270,00 | +%3,33 | ¥5.100,00 | ¥5.330,00 | ¥5.100,00 | 99,40K |
| 2026-07-28 | ¥5.100,00 | +%0,20 | ¥5.130,00 | ¥5.140,00 | ¥5.060,00 | 64,00K |
| 2026-07-27 | ¥5.090,00 | +%3,88 | ¥4.930,00 | ¥5.090,00 | ¥4.930,00 | 62,50K |
| 2026-07-24 | ¥4.900,00 | +%1,03 | ¥4.845,00 | ¥4.920,00 | ¥4.820,00 | 41,40K |
| 2026-07-23 | ¥4.850,00 | -%1,12 | ¥4.895,00 | ¥4.895,00 | ¥4.835,00 | 50,80K |
| 2026-07-22 | ¥4.905,00 | -%0,30 | ¥4.885,00 | ¥4.935,00 | ¥4.815,00 | 74,10K |
| 2026-07-21 | ¥4.920,00 | -%1,80 | ¥5.050,00 | ¥5.070,00 | ¥4.895,00 | 78,20K |
| 2026-07-17 | ¥5.010,00 | +%0,20 | ¥5.050,00 | ¥5.100,00 | ¥5.010,00 | 47,40K |
| 2026-07-16 | ¥5.000,00 | +%0,10 | ¥5.040,00 | ¥5.090,00 | ¥4.990,00 | 57,30K |
| 2026-07-15 | ¥4.995,00 | -%1,87 | ¥5.040,00 | ¥5.080,00 | ¥4.975,00 | 55,80K |
| 2026-07-14 | ¥5.090,00 | +%2,52 | ¥4.990,00 | ¥5.120,00 | ¥4.975,00 | 112,40K |
| 2026-07-13 | ¥4.965,00 | +%1,64 | ¥4.925,00 | ¥4.970,00 | ¥4.900,00 | 37,10K |
| 2026-07-10 | ¥4.885,00 | -%0,31 | ¥4.900,00 | ¥4.940,00 | ¥4.860,00 | 34,80K |
| 2026-07-09 | ¥4.900,00 | -%1,01 | ¥4.900,00 | ¥4.935,00 | ¥4.870,00 | 44,10K |
| 2026-07-08 | ¥4.950,00 | +%1,23 | ¥4.950,00 | ¥4.955,00 | ¥4.895,00 | 59,40K |
| 2026-07-07 | ¥4.890,00 | +%1,03 | ¥4.840,00 | ¥4.925,00 | ¥4.815,00 | 55,70K |
| 2026-07-06 | ¥4.840,00 | +%1,89 | ¥4.790,00 | ¥4.885,00 | ¥4.790,00 | 48,90K |
| 2026-07-03 | ¥4.750,00 | -%0,73 | ¥4.845,00 | ¥4.875,00 | ¥4.750,00 | 61,30K |
| 2026-07-02 | ¥4.785,00 | +%1,70 | ¥4.760,00 | ¥4.855,00 | ¥4.725,00 | 65,80K |
| 2026-07-01 | ¥4.705,00 | -%1,47 | ¥4.735,00 | ¥4.735,00 | ¥4.665,00 | 69,50K |
| 2026-06-30 | ¥4.775,00 | +%0,10 | ¥4.770,00 | ¥4.810,00 | ¥4.730,00 | 71,20K |
| 2026-06-29 | ¥4.770,00 | +%3,02 | ¥4.650,00 | ¥4.770,00 | ¥4.650,00 | 78,00K |
| 2026-06-26 | ¥4.630,00 | +%0,54 | ¥4.610,00 | ¥4.675,00 | ¥4.590,00 | 70,30K |
| 2026-06-25 | ¥4.605,00 | +%1,54 | ¥4.555,00 | ¥4.630,00 | ¥4.530,00 | 87,90K |
| 2026-06-24 | ¥4.535,00 | +%1,11 | ¥4.490,00 | ¥4.595,00 | ¥4.475,00 | 71,20K |
| 2026-06-23 | ¥4.485,00 | +%0,90 | ¥4.420,00 | ¥4.520,00 | ¥4.385,00 | 89,30K |
| 2026-06-22 | ¥4.445,00 | -%0,78 | ¥4.465,00 | ¥4.505,00 | ¥4.410,00 | 70,70K |
| 2026-06-19 | ¥4.480,00 | -%1,32 | ¥4.500,00 | ¥4.545,00 | ¥4.445,00 | 133,30K |
| 2026-06-18 | ¥4.540,00 | -%0,55 | ¥4.550,00 | ¥4.555,00 | ¥4.445,00 | 140,30K |
| 2026-06-17 | ¥4.565,00 | -%0,98 | ¥4.655,00 | ¥4.670,00 | ¥4.560,00 | 77,60K |
| 2026-06-16 | ¥4.610,00 | -%2,33 | ¥4.720,00 | ¥4.750,00 | ¥4.570,00 | 86,60K |
| 2026-06-15 | ¥4.720,00 | +%0,53 | ¥4.695,00 | ¥4.795,00 | ¥4.685,00 | 63,60K |
| 2026-06-12 | ¥4.695,00 | -%1,78 | ¥4.750,00 | ¥4.765,00 | ¥4.675,00 | 75,10K |
| 2026-06-11 | ¥4.780,00 | +%1,70 | ¥4.720,00 | ¥4.790,00 | ¥4.705,00 | 84,50K |
| 2026-06-10 | ¥4.700,00 | +%3,18 | ¥4.570,00 | ¥4.700,00 | ¥4.570,00 | 101,00K |
| 2026-06-09 | ¥4.555,00 | -%0,22 | ¥4.625,00 | ¥4.655,00 | ¥4.540,00 | 98,00K |
| 2026-06-08 | ¥4.565,00 | +%3,40 | ¥4.470,00 | ¥4.605,00 | ¥4.470,00 | 147,50K |
| 2026-06-05 | ¥4.415,00 | -%0,67 | ¥4.450,00 | ¥4.530,00 | ¥4.405,00 | 93,40K |
| 2026-06-04 | ¥4.445,00 | -%2,95 | ¥4.570,00 | ¥4.590,00 | ¥4.430,00 | 132,60K |
| 2026-06-03 | ¥4.580,00 | +%0,22 | ¥4.550,00 | ¥4.595,00 | ¥4.485,00 | 80,40K |
| 2026-06-02 | ¥4.570,00 | -%2,77 | ¥4.720,00 | ¥4.750,00 | ¥4.570,00 | 112,60K |
| 2026-06-01 | ¥4.700,00 | -%1,78 | ¥4.775,00 | ¥4.775,00 | ¥4.600,00 | 101,90K |
| 2026-05-29 | ¥4.785,00 | +%1,06 | ¥4.790,00 | ¥4.875,00 | ¥4.785,00 | 109,80K |
| 2026-05-28 | ¥4.735,00 | -%1,56 | ¥4.810,00 | ¥4.835,00 | ¥4.710,00 | 96,60K |
| 2026-05-27 | ¥4.810,00 | -%1,33 | ¥4.850,00 | ¥4.870,00 | ¥4.790,00 | 81,90K |
| 2026-05-26 | ¥4.875,00 | -%1,32 | ¥4.915,00 | ¥4.970,00 | ¥4.855,00 | 79,30K |
| 2026-05-25 | ¥4.940,00 | -%2,18 | ¥5.050,00 | ¥5.050,00 | ¥4.885,00 | 98,30K |