Heiwa Paper Co., Ltd. 9929
TSE · Japonya · Dağıtım Hizmetleri
¥475,00+5,00 (+%1,06)
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 | ¥475,00 | +%1,06 | ¥472,00 | ¥475,00 | ¥472,00 | 300 |
| 2026-10-01 | ¥470,00 | -%0,21 | ¥470,00 | ¥470,00 | ¥470,00 | 100 |
| 2026-09-30 | ¥471,00 | +%0,43 | ¥472,00 | ¥473,00 | ¥468,00 | 800 |
| 2026-09-29 | ¥469,00 | -%0,64 | ¥465,00 | ¥473,00 | ¥465,00 | 2,30K |
| 2026-09-28 | ¥472,00 | %0,00 | ¥472,00 | ¥472,00 | ¥471,00 | 2,00K |
| 2026-09-25 | ¥472,00 | %0,00 | ¥470,00 | ¥472,00 | ¥470,00 | 1,30K |
| 2026-09-24 | ¥472,00 | -%0,63 | ¥475,00 | ¥477,00 | ¥469,00 | 9,90K |
| 2026-09-18 | ¥475,00 | +%1,06 | ¥475,00 | ¥476,00 | ¥472,00 | 1,70K |
| 2026-09-17 | ¥470,00 | -%0,63 | ¥474,00 | ¥475,00 | ¥468,00 | 9,80K |
| 2026-09-16 | ¥473,00 | %0,00 | ¥473,00 | ¥473,00 | ¥473,00 | 100 |
| 2026-09-15 | ¥473,00 | %0,00 | ¥474,00 | ¥474,00 | ¥471,00 | 800 |
| 2026-09-14 | ¥473,00 | %0,00 | ¥473,00 | ¥473,00 | ¥473,00 | 300 |
| 2026-09-11 | ¥473,00 | -%0,63 | ¥476,00 | ¥476,00 | ¥473,00 | 600 |
| 2026-09-10 | ¥476,00 | +%0,85 | ¥472,00 | ¥476,00 | ¥472,00 | 200 |
| 2026-09-09 | ¥472,00 | +%0,21 | ¥472,00 | ¥472,00 | ¥472,00 | 100 |
| 2026-09-08 | ¥471,00 | -%0,42 | ¥470,00 | ¥476,00 | ¥470,00 | 1,30K |
| 2026-09-07 | ¥473,00 | -%1,25 | ¥478,00 | ¥480,00 | ¥469,00 | 7,90K |
| 2026-09-04 | ¥479,00 | +%0,63 | ¥476,00 | ¥479,00 | ¥474,00 | 2,30K |
| 2026-09-03 | ¥476,00 | +%0,21 | ¥476,00 | ¥476,00 | ¥476,00 | 100 |
| 2026-09-02 | ¥475,00 | +%0,85 | ¥472,00 | ¥475,00 | ¥472,00 | 400 |
| 2026-09-01 | ¥471,00 | -%0,21 | ¥476,00 | ¥477,00 | ¥469,00 | 2,20K |
| 2026-08-31 | ¥472,00 | -%0,21 | ¥468,00 | ¥477,00 | ¥467,00 | 4,00K |
| 2026-08-28 | ¥473,00 | %0,00 | ¥472,00 | ¥476,00 | ¥471,00 | 1,20K |
| 2026-08-27 | ¥473,00 | -%0,84 | ¥476,00 | ¥476,00 | ¥472,00 | 600 |
| 2026-08-26 | ¥477,00 | +%1,06 | ¥471,00 | ¥477,00 | ¥471,00 | 1,80K |
| 2026-08-25 | ¥472,00 | +%0,43 | ¥469,00 | ¥476,00 | ¥468,00 | 1,90K |
| 2026-08-24 | ¥470,00 | -%0,84 | ¥474,00 | ¥474,00 | ¥469,00 | 7,60K |
| 2026-08-21 | ¥474,00 | %0,00 | ¥474,00 | ¥474,00 | ¥470,00 | 2,40K |
| 2026-08-20 | ¥474,00 | +%0,85 | ¥471,00 | ¥474,00 | ¥470,00 | 1,20K |
| 2026-08-19 | ¥470,00 | +%0,21 | ¥470,00 | ¥470,00 | ¥470,00 | 300 |
| 2026-08-18 | ¥469,00 | +%0,64 | ¥467,00 | ¥476,00 | ¥467,00 | 2,60K |
| 2026-08-17 | ¥466,00 | +%0,43 | ¥468,00 | ¥470,00 | ¥466,00 | 1,60K |
| 2026-08-14 | ¥464,00 | -%0,22 | ¥465,00 | ¥465,00 | ¥464,00 | 1,50K |
| 2026-08-13 | ¥465,00 | %0,00 | ¥465,00 | ¥468,00 | ¥465,00 | 700 |
| 2026-08-12 | ¥465,00 | +%0,22 | ¥468,00 | ¥475,00 | ¥464,00 | 3,80K |
| 2026-08-10 | ¥464,00 | -%1,28 | ¥462,00 | ¥470,00 | ¥462,00 | 9,60K |
| 2026-08-07 | ¥470,00 | +%0,21 | ¥470,00 | ¥470,00 | ¥470,00 | 100 |
| 2026-08-06 | ¥469,00 | %0,00 | ¥469,00 | ¥469,00 | ¥469,00 | 0 |
| 2026-08-05 | ¥469,00 | %0,00 | ¥469,00 | ¥469,00 | ¥469,00 | 0 |
| 2026-08-04 | ¥469,00 | %0,00 | ¥469,00 | ¥469,00 | ¥469,00 | 1,20K |
| 2026-08-03 | ¥469,00 | -%0,42 | ¥470,00 | ¥475,00 | ¥469,00 | 1,30K |
| 2026-07-31 | ¥471,00 | +%0,21 | ¥471,00 | ¥471,00 | ¥471,00 | 100 |
| 2026-07-30 | ¥470,00 | -%0,21 | ¥475,00 | ¥475,00 | ¥470,00 | 2,20K |
| 2026-07-29 | ¥471,00 | -%0,42 | ¥471,00 | ¥471,00 | ¥471,00 | 100 |
| 2026-07-28 | ¥473,00 | +%0,42 | ¥471,00 | ¥475,00 | ¥471,00 | 3,80K |
| 2026-07-27 | ¥471,00 | %0,00 | ¥472,00 | ¥472,00 | ¥471,00 | 1,20K |
| 2026-07-24 | ¥471,00 | %0,00 | ¥471,00 | ¥472,00 | ¥471,00 | 800 |
| 2026-07-23 | ¥471,00 | %0,00 | ¥472,00 | ¥472,00 | ¥471,00 | 1,60K |
| 2026-07-22 | ¥471,00 | %0,00 | ¥471,00 | ¥473,00 | ¥471,00 | 9,60K |
| 2026-07-21 | ¥471,00 | +%0,64 | ¥468,00 | ¥471,00 | ¥468,00 | 1,60K |
| 2026-07-17 | ¥468,00 | %0,00 | ¥468,00 | ¥468,00 | ¥468,00 | 200 |
| 2026-07-16 | ¥468,00 | +%0,21 | ¥468,00 | ¥470,00 | ¥467,00 | 1,60K |
| 2026-07-15 | ¥467,00 | +%0,43 | ¥468,00 | ¥470,00 | ¥466,00 | 1,90K |
| 2026-07-14 | ¥465,00 | %0,00 | ¥464,00 | ¥466,00 | ¥464,00 | 2,30K |
| 2026-07-13 | ¥465,00 | -%0,43 | ¥465,00 | ¥465,00 | ¥465,00 | 100 |
| 2026-07-10 | ¥467,00 | +%0,86 | ¥467,00 | ¥467,00 | ¥467,00 | 100 |
| 2026-07-09 | ¥463,00 | -%1,28 | ¥466,00 | ¥466,00 | ¥463,00 | 1,50K |
| 2026-07-08 | ¥469,00 | %0,00 | ¥470,00 | ¥470,00 | ¥465,00 | 3,90K |
| 2026-07-07 | ¥469,00 | +%0,21 | ¥468,00 | ¥470,00 | ¥468,00 | 1,20K |
| 2026-07-06 | ¥468,00 | +%0,43 | ¥469,00 | ¥469,00 | ¥468,00 | 500 |
| 2026-07-03 | ¥466,00 | %0,00 | ¥466,00 | ¥466,00 | ¥466,00 | 0 |
| 2026-07-02 | ¥466,00 | -%0,85 | ¥471,00 | ¥471,00 | ¥466,00 | 600 |
| 2026-07-01 | ¥470,00 | +%1,29 | ¥470,00 | ¥470,00 | ¥470,00 | 100 |
| 2026-06-30 | ¥464,00 | +%0,43 | ¥463,00 | ¥471,00 | ¥463,00 | 700 |
| 2026-06-29 | ¥462,00 | -%0,43 | ¥464,00 | ¥465,00 | ¥462,00 | 1,30K |
| 2026-06-26 | ¥464,00 | -%1,49 | ¥472,00 | ¥472,00 | ¥463,00 | 1,50K |
| 2026-06-25 | ¥471,00 | +%0,43 | ¥470,00 | ¥471,00 | ¥469,00 | 4,30K |
| 2026-06-24 | ¥469,00 | %0,00 | ¥470,00 | ¥471,00 | ¥469,00 | 600 |
| 2026-06-23 | ¥469,00 | +%0,43 | ¥470,00 | ¥470,00 | ¥469,00 | 1,50K |
| 2026-06-22 | ¥467,00 | %0,00 | ¥467,00 | ¥467,00 | ¥467,00 | 2,60K |
| 2026-06-19 | ¥467,00 | +%0,21 | ¥465,00 | ¥467,00 | ¥465,00 | 1,00K |
| 2026-06-18 | ¥466,00 | %0,00 | ¥469,00 | ¥469,00 | ¥459,00 | 2,40K |
| 2026-06-17 | ¥466,00 | -%0,64 | ¥469,00 | ¥469,00 | ¥466,00 | 800 |
| 2026-06-16 | ¥469,00 | +%1,08 | ¥469,00 | ¥469,00 | ¥469,00 | 100 |
| 2026-06-15 | ¥464,00 | %0,00 | ¥464,00 | ¥464,00 | ¥464,00 | 0 |
| 2026-06-12 | ¥464,00 | -%0,22 | ¥463,00 | ¥464,00 | ¥463,00 | 700 |
| 2026-06-11 | ¥465,00 | -%0,64 | ¥466,00 | ¥466,00 | ¥456,00 | 3,90K |
| 2026-06-10 | ¥468,00 | +%0,43 | ¥468,00 | ¥468,00 | ¥468,00 | 100 |
| 2026-06-09 | ¥466,00 | -%1,06 | ¥471,00 | ¥471,00 | ¥466,00 | 1,40K |
| 2026-06-08 | ¥471,00 | +%0,21 | ¥463,00 | ¥473,00 | ¥463,00 | 2,00K |
| 2026-06-05 | ¥470,00 | %0,00 | ¥470,00 | ¥472,00 | ¥465,00 | 1,80K |
| 2026-06-04 | ¥470,00 | +%1,08 | ¥470,00 | ¥470,00 | ¥470,00 | 3,20K |
| 2026-06-03 | ¥465,00 | -%1,06 | ¥465,00 | ¥465,00 | ¥465,00 | 800 |
| 2026-06-02 | ¥470,00 | +%1,08 | ¥470,00 | ¥470,00 | ¥470,00 | 300 |
| 2026-06-01 | ¥465,00 | %0,00 | ¥468,00 | ¥470,00 | ¥465,00 | 3,20K |
| 2026-05-29 | ¥465,00 | -%0,43 | ¥465,00 | ¥465,00 | ¥465,00 | 100 |
| 2026-05-28 | ¥467,00 | +%0,43 | ¥468,00 | ¥468,00 | ¥467,00 | 300 |
| 2026-05-27 | ¥465,00 | +%0,43 | ¥465,00 | ¥465,00 | ¥465,00 | 100 |
| 2026-05-26 | ¥463,00 | -%1,07 | ¥468,00 | ¥468,00 | ¥457,00 | 2,60K |
| 2026-05-25 | ¥468,00 | +%0,43 | ¥469,00 | ¥469,00 | ¥466,00 | 2,30K |