Kanseki Co., Ltd. 9903
TSE · Japonya · Perakende Ticaret
¥901,00+1,00 (+%0,11)
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 | ¥901,00 | +%0,11 | ¥909,00 | ¥909,00 | ¥888,00 | 1,80K |
| 2026-10-01 | ¥900,00 | -%1,53 | ¥914,00 | ¥914,00 | ¥900,00 | 1,30K |
| 2026-09-30 | ¥914,00 | +%2,47 | ¥895,00 | ¥914,00 | ¥895,00 | 2,10K |
| 2026-09-29 | ¥892,00 | -%0,56 | ¥902,00 | ¥902,00 | ¥887,00 | 1,30K |
| 2026-09-28 | ¥897,00 | -%0,88 | ¥905,00 | ¥905,00 | ¥897,00 | 700 |
| 2026-09-25 | ¥905,00 | +%1,91 | ¥894,00 | ¥905,00 | ¥894,00 | 4,70K |
| 2026-09-24 | ¥888,00 | -%0,34 | ¥882,00 | ¥888,00 | ¥881,00 | 1,50K |
| 2026-09-18 | ¥891,00 | -%0,22 | ¥893,00 | ¥893,00 | ¥891,00 | 700 |
| 2026-09-17 | ¥893,00 | +%0,56 | ¥882,00 | ¥893,00 | ¥881,00 | 1,20K |
| 2026-09-16 | ¥888,00 | +%0,79 | ¥881,00 | ¥888,00 | ¥881,00 | 500 |
| 2026-09-15 | ¥881,00 | -%0,45 | ¥881,00 | ¥884,00 | ¥881,00 | 1,40K |
| 2026-09-14 | ¥885,00 | +%0,45 | ¥884,00 | ¥886,00 | ¥884,00 | 400 |
| 2026-09-11 | ¥881,00 | -%1,34 | ¥883,00 | ¥892,00 | ¥881,00 | 1,50K |
| 2026-09-10 | ¥893,00 | +%0,45 | ¥895,00 | ¥896,00 | ¥893,00 | 700 |
| 2026-09-09 | ¥889,00 | -%0,67 | ¥895,00 | ¥895,00 | ¥889,00 | 2,00K |
| 2026-09-08 | ¥895,00 | %0,00 | ¥896,00 | ¥896,00 | ¥895,00 | 1,10K |
| 2026-09-07 | ¥895,00 | %0,00 | ¥898,00 | ¥898,00 | ¥895,00 | 1,60K |
| 2026-09-04 | ¥895,00 | -%0,44 | ¥899,00 | ¥899,00 | ¥889,00 | 1,10K |
| 2026-09-03 | ¥899,00 | +%0,56 | ¥885,00 | ¥899,00 | ¥885,00 | 1,10K |
| 2026-09-02 | ¥894,00 | -%0,45 | ¥885,00 | ¥895,00 | ¥885,00 | 1,40K |
| 2026-09-01 | ¥898,00 | +%0,22 | ¥896,00 | ¥898,00 | ¥887,00 | 2,20K |
| 2026-08-31 | ¥896,00 | -%0,78 | ¥888,00 | ¥896,00 | ¥888,00 | 2,60K |
| 2026-08-28 | ¥903,00 | +%1,46 | ¥886,00 | ¥919,00 | ¥886,00 | 7,80K |
| 2026-08-27 | ¥890,00 | -%0,67 | ¥896,00 | ¥903,00 | ¥890,00 | 25,40K |
| 2026-08-26 | ¥896,00 | -%0,78 | ¥903,00 | ¥908,00 | ¥896,00 | 2,90K |
| 2026-08-25 | ¥903,00 | -%0,33 | ¥907,00 | ¥907,00 | ¥903,00 | 1,60K |
| 2026-08-24 | ¥906,00 | +%0,11 | ¥905,00 | ¥907,00 | ¥896,00 | 2,20K |
| 2026-08-21 | ¥905,00 | +%0,44 | ¥901,00 | ¥905,00 | ¥901,00 | 700 |
| 2026-08-20 | ¥901,00 | -%0,66 | ¥900,00 | ¥907,00 | ¥900,00 | 1,10K |
| 2026-08-19 | ¥907,00 | +%1,34 | ¥908,00 | ¥908,00 | ¥907,00 | 600 |
| 2026-08-18 | ¥895,00 | -%1,54 | ¥909,00 | ¥909,00 | ¥895,00 | 2,70K |
| 2026-08-17 | ¥909,00 | %0,00 | ¥909,00 | ¥909,00 | ¥901,00 | 900 |
| 2026-08-14 | ¥909,00 | +%0,78 | ¥900,00 | ¥909,00 | ¥900,00 | 1,20K |
| 2026-08-13 | ¥902,00 | +%0,33 | ¥899,00 | ¥903,00 | ¥899,00 | 1,10K |
| 2026-08-12 | ¥899,00 | -%0,11 | ¥900,00 | ¥900,00 | ¥899,00 | 700 |
| 2026-08-10 | ¥900,00 | +%0,22 | ¥900,00 | ¥900,00 | ¥900,00 | 1,10K |
| 2026-08-07 | ¥898,00 | -%0,11 | ¥901,00 | ¥901,00 | ¥883,00 | 1,80K |
| 2026-08-06 | ¥899,00 | +%1,24 | ¥883,00 | ¥899,00 | ¥883,00 | 500 |
| 2026-08-05 | ¥888,00 | -%0,34 | ¥899,00 | ¥899,00 | ¥887,00 | 1,20K |
| 2026-08-04 | ¥891,00 | +%0,91 | ¥903,00 | ¥903,00 | ¥890,00 | 1,90K |
| 2026-08-03 | ¥883,00 | -%0,67 | ¥889,00 | ¥904,00 | ¥881,00 | 2,60K |
| 2026-07-31 | ¥889,00 | -%0,45 | ¥895,00 | ¥895,00 | ¥889,00 | 800 |
| 2026-07-30 | ¥893,00 | +%1,13 | ¥883,00 | ¥897,00 | ¥883,00 | 1,20K |
| 2026-07-29 | ¥883,00 | +%0,80 | ¥890,00 | ¥895,00 | ¥880,00 | 2,10K |
| 2026-07-28 | ¥876,00 | -%2,01 | ¥889,00 | ¥889,00 | ¥874,00 | 7,20K |
| 2026-07-27 | ¥894,00 | +%0,22 | ¥898,00 | ¥905,00 | ¥885,00 | 2,20K |
| 2026-07-24 | ¥892,00 | +%0,79 | ¥885,00 | ¥892,00 | ¥885,00 | 400 |
| 2026-07-23 | ¥885,00 | %0,00 | ¥891,00 | ¥891,00 | ¥885,00 | 700 |
| 2026-07-22 | ¥885,00 | +%0,34 | ¥881,00 | ¥893,00 | ¥881,00 | 2,60K |
| 2026-07-21 | ¥882,00 | +%0,92 | ¥875,00 | ¥884,00 | ¥875,00 | 1,70K |
| 2026-07-17 | ¥874,00 | +%0,58 | ¥869,00 | ¥881,00 | ¥862,00 | 3,90K |
| 2026-07-16 | ¥869,00 | -%1,81 | ¥885,00 | ¥886,00 | ¥841,00 | 15,50K |
| 2026-07-15 | ¥885,00 | -%0,90 | ¥908,00 | ¥910,00 | ¥871,00 | 11,80K |
| 2026-07-14 | ¥893,00 | +%2,64 | ¥871,00 | ¥908,00 | ¥871,00 | 5,60K |
| 2026-07-13 | ¥870,00 | -%5,33 | ¥927,00 | ¥927,00 | ¥847,00 | 24,00K |
| 2026-07-10 | ¥919,00 | +%1,10 | ¥913,00 | ¥949,00 | ¥911,00 | 7,30K |
| 2026-07-09 | ¥909,00 | -%1,20 | ¥922,00 | ¥922,00 | ¥909,00 | 1,70K |
| 2026-07-08 | ¥920,00 | +%2,22 | ¥914,00 | ¥930,00 | ¥901,00 | 2,70K |
| 2026-07-07 | ¥900,00 | -%1,53 | ¥914,00 | ¥914,00 | ¥899,00 | 1,20K |
| 2026-07-06 | ¥914,00 | +%4,82 | ¥880,00 | ¥914,00 | ¥880,00 | 4,40K |
| 2026-07-03 | ¥872,00 | -%4,80 | ¥841,00 | ¥885,00 | ¥840,00 | 21,60K |
| 2026-07-02 | ¥916,00 | +%0,44 | ¥910,00 | ¥926,00 | ¥910,00 | 2,20K |
| 2026-07-01 | ¥912,00 | +%0,33 | ¥911,00 | ¥930,00 | ¥910,00 | 1,40K |
| 2026-06-30 | ¥909,00 | +%0,22 | ¥863,00 | ¥909,00 | ¥863,00 | 16,10K |
| 2026-06-29 | ¥907,00 | +%1,23 | ¥905,00 | ¥918,00 | ¥901,00 | 2,30K |
| 2026-06-26 | ¥896,00 | +%0,11 | ¥891,00 | ¥915,00 | ¥890,00 | 4,00K |
| 2026-06-25 | ¥895,00 | -%1,65 | ¥910,00 | ¥914,00 | ¥891,00 | 8,90K |
| 2026-06-24 | ¥910,00 | -%4,81 | ¥956,00 | ¥971,00 | ¥903,00 | 8,60K |
| 2026-06-23 | ¥956,00 | -%8,08 | ¥1.022,00 | ¥1.030,00 | ¥950,00 | 8,60K |
| 2026-06-22 | ¥1.040,00 | -%2,71 | ¥1.048,00 | ¥1.071,00 | ¥1.040,00 | 2,00K |
| 2026-06-19 | ¥1.069,00 | -%3,26 | ¥1.105,00 | ¥1.115,00 | ¥1.047,00 | 9,20K |
| 2026-06-18 | ¥1.105,00 | +%0,91 | ¥1.095,00 | ¥1.191,00 | ¥1.091,00 | 7,70K |
| 2026-06-17 | ¥1.095,00 | -%0,45 | ¥1.096,00 | ¥1.110,00 | ¥1.095,00 | 3,70K |
| 2026-06-16 | ¥1.100,00 | -%3,59 | ¥1.131,00 | ¥1.158,00 | ¥1.070,00 | 6,60K |
| 2026-06-15 | ¥1.141,00 | -%2,06 | ¥1.225,00 | ¥1.225,00 | ¥1.141,00 | 5,60K |
| 2026-06-12 | ¥1.165,00 | -%8,20 | ¥1.265,00 | ¥1.265,00 | ¥1.165,00 | 17,40K |
| 2026-06-11 | ¥1.269,00 | +%6,64 | ¥1.160,00 | ¥1.420,00 | ¥1.140,00 | 72,20K |
| 2026-06-10 | ¥1.190,00 | -%0,75 | ¥1.172,00 | ¥1.200,00 | ¥1.165,00 | 4,30K |
| 2026-06-09 | ¥1.199,00 | +%0,17 | ¥1.167,00 | ¥1.199,00 | ¥1.167,00 | 4,40K |
| 2026-06-08 | ¥1.197,00 | -%1,80 | ¥1.161,00 | ¥1.207,00 | ¥1.142,00 | 8,00K |
| 2026-06-05 | ¥1.219,00 | +%2,44 | ¥1.179,00 | ¥1.219,00 | ¥1.147,00 | 6,70K |
| 2026-06-04 | ¥1.190,00 | -%0,83 | ¥1.200,00 | ¥1.229,00 | ¥1.136,00 | 10,20K |
| 2026-06-03 | ¥1.200,00 | +%9,89 | ¥1.077,00 | ¥1.216,00 | ¥1.068,00 | 14,80K |
| 2026-06-02 | ¥1.092,00 | -%12,64 | ¥1.190,00 | ¥1.245,00 | ¥1.050,00 | 46,50K |
| 2026-06-01 | ¥1.250,00 | +%20,31 | ¥1.032,00 | ¥1.250,00 | ¥1.011,00 | 53,20K |
| 2026-05-29 | ¥1.039,00 | +%0,87 | ¥1.050,00 | ¥1.050,00 | ¥1.002,00 | 4,30K |
| 2026-05-28 | ¥1.030,00 | +%0,29 | ¥1.027,00 | ¥1.030,00 | ¥1.023,00 | 1,00K |
| 2026-05-27 | ¥1.027,00 | -%4,73 | ¥1.050,00 | ¥1.056,00 | ¥1.025,00 | 2,70K |
| 2026-05-26 | ¥1.078,00 | -%6,10 | ¥1.130,00 | ¥1.130,00 | ¥1.028,00 | 6,50K |
| 2026-05-25 | ¥1.148,00 | -%1,37 | ¥1.150,00 | ¥1.165,00 | ¥1.077,00 | 10,20K |