Fujii Sangyo Corporation 9906
TSE · Japonya · Dağıtım Hizmetleri
¥4.120,00-55,00 (-%1,32)
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 | ¥4.120,00 | -%1,32 | ¥4.175,00 | ¥4.175,00 | ¥4.060,00 | 3,40K |
| 2026-10-01 | ¥4.175,00 | -%1,07 | ¥4.200,00 | ¥4.200,00 | ¥4.010,00 | 5,50K |
| 2026-09-30 | ¥4.220,00 | +%0,36 | ¥4.205,00 | ¥4.250,00 | ¥4.195,00 | 3,90K |
| 2026-09-29 | ¥4.205,00 | -%1,87 | ¥4.200,00 | ¥4.210,00 | ¥4.130,00 |
| 1,30K |
| 2026-09-28 | ¥4.285,00 | +%0,47 | ¥4.245,00 | ¥4.325,00 | ¥4.210,00 | 1,90K |
| 2026-09-25 | ¥4.265,00 | -%0,47 | ¥4.285,00 | ¥4.285,00 | ¥4.200,00 | 4,30K |
| 2026-09-24 | ¥4.285,00 | +%3,25 | ¥4.160,00 | ¥4.285,00 | ¥4.160,00 | 1,90K |
| 2026-09-18 | ¥4.150,00 | -%1,07 | ¥4.200,00 | ¥4.200,00 | ¥4.150,00 | 700 |
| 2026-09-17 | ¥4.195,00 | +%3,07 | ¥4.085,00 | ¥4.195,00 | ¥4.085,00 | 2,60K |
| 2026-09-16 | ¥4.070,00 | -%2,05 | ¥4.135,00 | ¥4.205,00 | ¥4.070,00 | 6,00K |
| 2026-09-15 | ¥4.155,00 | -%2,12 | ¥4.240,00 | ¥4.240,00 | ¥4.000,00 | 10,10K |
| 2026-09-14 | ¥4.245,00 | %0,00 | ¥4.245,00 | ¥4.245,00 | ¥4.245,00 | 100 |
| 2026-09-11 | ¥4.245,00 | -%0,35 | ¥4.190,00 | ¥4.245,00 | ¥4.190,00 | 800 |
| 2026-09-10 | ¥4.260,00 | -%2,07 | ¥4.350,00 | ¥4.350,00 | ¥4.255,00 | 2,10K |
| 2026-09-09 | ¥4.350,00 | -%0,91 | ¥4.350,00 | ¥4.375,00 | ¥4.295,00 | 3,40K |
| 2026-09-08 | ¥4.390,00 | %0,00 | ¥4.395,00 | ¥4.400,00 | ¥4.360,00 | 3,60K |
| 2026-09-07 | ¥4.390,00 | -%0,34 | ¥4.405,00 | ¥4.405,00 | ¥4.390,00 | 300 |
| 2026-09-04 | ¥4.405,00 | +%1,15 | ¥4.385,00 | ¥4.405,00 | ¥4.340,00 | 2,70K |
| 2026-09-03 | ¥4.355,00 | -%1,14 | ¥4.350,00 | ¥4.400,00 | ¥4.350,00 | 1,90K |
| 2026-09-02 | ¥4.405,00 | -%0,11 | ¥4.410,00 | ¥4.410,00 | ¥4.300,00 | 2,30K |
| 2026-09-01 | ¥4.410,00 | %0,00 | ¥4.410,00 | ¥4.410,00 | ¥4.370,00 | 1,20K |
| 2026-08-31 | ¥4.410,00 | +%0,92 | ¥4.345,00 | ¥4.410,00 | ¥4.335,00 | 2,90K |
| 2026-08-28 | ¥4.370,00 | -%1,13 | ¥4.370,00 | ¥4.370,00 | ¥4.370,00 | 300 |
| 2026-08-27 | ¥4.420,00 | +%0,45 | ¥4.400,00 | ¥4.460,00 | ¥4.400,00 | 3,20K |
| 2026-08-26 | ¥4.400,00 | +%2,44 | ¥4.305,00 | ¥4.450,00 | ¥4.300,00 | 5,50K |
| 2026-08-25 | ¥4.295,00 | +%1,06 | ¥4.255,00 | ¥4.300,00 | ¥4.255,00 | 900 |
| 2026-08-24 | ¥4.250,00 | %0,00 | ¥4.250,00 | ¥4.330,00 | ¥4.235,00 | 3,90K |
| 2026-08-21 | ¥4.250,00 | +%2,16 | ¥4.125,00 | ¥4.270,00 | ¥4.125,00 | 5,30K |
| 2026-08-20 | ¥4.160,00 | +%0,12 | ¥4.155,00 | ¥4.160,00 | ¥4.125,00 | 3,30K |
| 2026-08-19 | ¥4.155,00 | -%1,42 | ¥4.200,00 | ¥4.205,00 | ¥4.150,00 | 2,30K |
| 2026-08-18 | ¥4.215,00 | +%0,96 | ¥4.175,00 | ¥4.300,00 | ¥4.175,00 | 3,70K |
| 2026-08-17 | ¥4.175,00 | +%0,24 | ¥4.170,00 | ¥4.200,00 | ¥4.150,00 | 2,20K |
| 2026-08-14 | ¥4.165,00 | +%0,36 | ¥4.145,00 | ¥4.165,00 | ¥4.135,00 | 1,10K |
| 2026-08-13 | ¥4.150,00 | -%0,24 | ¥4.170,00 | ¥4.170,00 | ¥4.105,00 | 3,00K |
| 2026-08-12 | ¥4.160,00 | -%0,12 | ¥4.170,00 | ¥4.175,00 | ¥4.160,00 | 1,30K |
| 2026-08-10 | ¥4.165,00 | -%2,23 | ¥4.260,00 | ¥4.260,00 | ¥4.165,00 | 3,30K |
| 2026-08-07 | ¥4.260,00 | +%3,52 | ¥4.120,00 | ¥4.260,00 | ¥4.115,00 | 14,70K |
| 2026-08-06 | ¥4.115,00 | +%0,24 | ¥4.175,00 | ¥4.175,00 | ¥4.115,00 | 1,40K |
| 2026-08-05 | ¥4.105,00 | %0,00 | ¥4.105,00 | ¥4.145,00 | ¥4.090,00 | 2,00K |
| 2026-08-04 | ¥4.105,00 | -%0,85 | ¥4.070,00 | ¥4.125,00 | ¥4.070,00 | 3,20K |
| 2026-08-03 | ¥4.140,00 | +%0,24 | ¥4.120,00 | ¥4.140,00 | ¥4.115,00 | 700 |
| 2026-07-31 | ¥4.130,00 | +%1,23 | ¥4.110,00 | ¥4.165,00 | ¥4.110,00 | 400 |
| 2026-07-30 | ¥4.080,00 | +%1,12 | ¥4.035,00 | ¥4.090,00 | ¥4.020,00 | 1,70K |
| 2026-07-29 | ¥4.035,00 | -%1,82 | ¥4.110,00 | ¥4.110,00 | ¥4.020,00 | 2,80K |
| 2026-07-28 | ¥4.110,00 | -%0,96 | ¥4.120,00 | ¥4.120,00 | ¥4.110,00 | 400 |
| 2026-07-27 | ¥4.150,00 | +%1,47 | ¥4.115,00 | ¥4.150,00 | ¥4.090,00 | 3,00K |
| 2026-07-24 | ¥4.090,00 | +%0,25 | ¥4.085,00 | ¥4.090,00 | ¥4.080,00 | 900 |
| 2026-07-23 | ¥4.080,00 | +%0,12 | ¥4.080,00 | ¥4.080,00 | ¥4.080,00 | 300 |
| 2026-07-22 | ¥4.075,00 | -%0,24 | ¥4.065,00 | ¥4.095,00 | ¥4.065,00 | 800 |
| 2026-07-21 | ¥4.085,00 | +%1,87 | ¥4.040,00 | ¥4.085,00 | ¥4.005,00 | 5,00K |
| 2026-07-17 | ¥4.010,00 | -%1,72 | ¥4.020,00 | ¥4.045,00 | ¥4.010,00 | 2,60K |
| 2026-07-16 | ¥4.080,00 | -%0,37 | ¥4.100,00 | ¥4.120,00 | ¥4.080,00 | 800 |
| 2026-07-15 | ¥4.095,00 | +%0,86 | ¥4.090,00 | ¥4.175,00 | ¥4.070,00 | 5,50K |
| 2026-07-14 | ¥4.060,00 | +%0,25 | ¥4.095,00 | ¥4.140,00 | ¥4.060,00 | 1,00K |
| 2026-07-13 | ¥4.050,00 | -%1,34 | ¥4.130,00 | ¥4.175,00 | ¥4.050,00 | 5,70K |
| 2026-07-10 | ¥4.105,00 | -%1,44 | ¥4.165,00 | ¥4.190,00 | ¥4.100,00 | 2,30K |
| 2026-07-09 | ¥4.165,00 | +%1,46 | ¥4.050,00 | ¥4.165,00 | ¥4.045,00 | 2,50K |
| 2026-07-08 | ¥4.105,00 | -%0,73 | ¥4.135,00 | ¥4.160,00 | ¥4.085,00 | 3,70K |
| 2026-07-07 | ¥4.135,00 | +%2,99 | ¥4.065,00 | ¥4.150,00 | ¥4.065,00 | 4,40K |
| 2026-07-06 | ¥4.015,00 | -%0,37 | ¥4.050,00 | ¥4.080,00 | ¥4.015,00 | 3,80K |
| 2026-07-03 | ¥4.030,00 | -%5,95 | ¥4.285,00 | ¥4.285,00 | ¥4.005,00 | 37,50K |
| 2026-07-02 | ¥4.285,00 | +%1,90 | ¥4.235,00 | ¥4.285,00 | ¥4.220,00 | 4,90K |
| 2026-07-01 | ¥4.205,00 | +%4,99 | ¥4.065,00 | ¥4.210,00 | ¥4.055,00 | 8,50K |
| 2026-06-30 | ¥4.005,00 | +%1,26 | ¥3.960,00 | ¥4.060,00 | ¥3.955,00 | 3,30K |
| 2026-06-29 | ¥3.955,00 | %0,00 | ¥3.960,00 | ¥4.035,00 | ¥3.935,00 | 6,70K |
| 2026-06-26 | ¥3.955,00 | +%2,20 | ¥3.895,00 | ¥4.050,00 | ¥3.895,00 | 8,10K |
| 2026-06-25 | ¥3.870,00 | +%1,18 | ¥3.835,00 | ¥3.940,00 | ¥3.835,00 | 2,40K |
| 2026-06-24 | ¥3.825,00 | +%0,39 | ¥3.850,00 | ¥3.940,00 | ¥3.810,00 | 5,70K |
| 2026-06-23 | ¥3.810,00 | +%2,01 | ¥3.750,00 | ¥3.840,00 | ¥3.750,00 | 6,00K |
| 2026-06-22 | ¥3.735,00 | +%0,40 | ¥3.745,00 | ¥3.770,00 | ¥3.720,00 | 2,40K |
| 2026-06-19 | ¥3.720,00 | -%0,80 | ¥3.750,00 | ¥3.765,00 | ¥3.710,00 | 3,40K |
| 2026-06-18 | ¥3.750,00 | -%0,40 | ¥3.830,00 | ¥3.830,00 | ¥3.745,00 | 3,60K |
| 2026-06-17 | ¥3.765,00 | +%1,89 | ¥3.695,00 | ¥3.810,00 | ¥3.600,00 | 11,90K |
| 2026-06-16 | ¥3.695,00 | -%0,40 | ¥3.710,00 | ¥3.720,00 | ¥3.665,00 | 3,40K |
| 2026-06-15 | ¥3.710,00 | +%1,64 | ¥3.670,00 | ¥3.735,00 | ¥3.670,00 | 2,20K |
| 2026-06-12 | ¥3.650,00 | +%1,96 | ¥3.620,00 | ¥3.715,00 | ¥3.585,00 | 6,00K |
| 2026-06-11 | ¥3.580,00 | -%1,78 | ¥3.645,00 | ¥3.645,00 | ¥3.565,00 | 4,30K |
| 2026-06-10 | ¥3.645,00 | +%0,83 | ¥3.630,00 | ¥3.650,00 | ¥3.575,00 | 8,80K |
| 2026-06-09 | ¥3.615,00 | -%1,23 | ¥3.695,00 | ¥3.715,00 | ¥3.615,00 | 4,20K |
| 2026-06-08 | ¥3.660,00 | -%3,05 | ¥3.720,00 | ¥3.750,00 | ¥3.590,00 | 9,90K |
| 2026-06-05 | ¥3.775,00 | +%2,86 | ¥3.650,00 | ¥3.790,00 | ¥3.615,00 | 2,70K |
| 2026-06-04 | ¥3.670,00 | -%0,54 | ¥3.675,00 | ¥3.690,00 | ¥3.620,00 | 3,00K |
| 2026-06-03 | ¥3.690,00 | -%0,40 | ¥3.695,00 | ¥3.725,00 | ¥3.665,00 | 9,90K |
| 2026-06-02 | ¥3.705,00 | -%2,50 | ¥3.775,00 | ¥3.775,00 | ¥3.700,00 | 6,50K |
| 2026-06-01 | ¥3.800,00 | -%3,92 | ¥3.955,00 | ¥3.955,00 | ¥3.790,00 | 11,20K |
| 2026-05-29 | ¥3.955,00 | -%1,25 | ¥3.985,00 | ¥3.995,00 | ¥3.955,00 | 2,40K |
| 2026-05-28 | ¥4.005,00 | +%1,14 | ¥4.020,00 | ¥4.030,00 | ¥3.995,00 | 3,00K |
| 2026-05-27 | ¥3.960,00 | -%1,49 | ¥4.070,00 | ¥4.150,00 | ¥3.960,00 | 8,10K |
| 2026-05-26 | ¥4.020,00 | +%2,81 | ¥3.980,00 | ¥4.040,00 | ¥3.910,00 | 6,10K |
| 2026-05-25 | ¥3.910,00 | +%2,62 | ¥3.815,00 | ¥3.950,00 | ¥3.815,00 | 8,00K |