Sugimoto & Co., Ltd. 9932
TSE · Japonya · Dağıtım Hizmetleri
¥1.331,00-17,00 (-%1,26)
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 | ¥1.332,00 | -%1,19 | ¥1.332,00 | ¥1.339,00 | ¥1.324,00 | 4,10K |
| 2026-10-01 | ¥1.348,00 | -%0,44 | ¥1.333,00 | ¥1.351,00 | ¥1.318,00 | 41,80K |
| 2026-09-30 | ¥1.354,00 | +%3,75 | ¥1.305,00 | ¥1.363,00 | ¥1.305,00 | 95,30K |
| 2026-09-29 | ¥1.305,00 | -%1,88 | ¥1.305,00 | ¥1.315,00 | ¥1.298,00 | 57,70K |
| 2026-09-28 | ¥1.330,00 | -%0,30 | ¥1.334,00 | ¥1.337,00 | ¥1.325,00 | 36,10K |
| 2026-09-25 | ¥1.334,00 | +%1,14 | ¥1.326,00 | ¥1.334,00 | ¥1.321,00 | 48,30K |
| 2026-09-24 | ¥1.319,00 | +%0,38 | ¥1.309,00 | ¥1.321,00 | ¥1.308,00 | 24,20K |
| 2026-09-18 | ¥1.314,00 | -%0,45 | ¥1.322,00 | ¥1.322,00 | ¥1.308,00 | 39,30K |
| 2026-09-17 | ¥1.320,00 | +%1,07 | ¥1.309,00 | ¥1.320,00 | ¥1.309,00 | 19,50K |
| 2026-09-16 | ¥1.306,00 | +%0,31 | ¥1.302,00 | ¥1.313,00 | ¥1.298,00 | 16,40K |
| 2026-09-15 | ¥1.302,00 | +%0,46 | ¥1.296,00 | ¥1.308,00 | ¥1.296,00 | 10,90K |
| 2026-09-14 | ¥1.296,00 | +%0,39 | ¥1.290,00 | ¥1.302,00 | ¥1.287,00 | 15,00K |
| 2026-09-11 | ¥1.291,00 | +%0,16 | ¥1.270,00 | ¥1.293,00 | ¥1.266,00 | 28,90K |
| 2026-09-10 | ¥1.289,00 | +%1,02 | ¥1.273,00 | ¥1.294,00 | ¥1.269,00 | 24,40K |
| 2026-09-09 | ¥1.276,00 | -%0,39 | ¥1.280,00 | ¥1.295,00 | ¥1.274,00 | 18,80K |
| 2026-09-08 | ¥1.281,00 | -%1,84 | ¥1.302,00 | ¥1.302,00 | ¥1.281,00 | 20,20K |
| 2026-09-07 | ¥1.305,00 | -%0,91 | ¥1.319,00 | ¥1.324,00 | ¥1.305,00 | 18,90K |
| 2026-09-04 | ¥1.317,00 | -%0,83 | ¥1.321,00 | ¥1.330,00 | ¥1.310,00 | 34,00K |
| 2026-09-03 | ¥1.328,00 | +%0,15 | ¥1.334,00 | ¥1.339,00 | ¥1.324,00 | 20,10K |
| 2026-09-02 | ¥1.326,00 | -%2,21 | ¥1.340,00 | ¥1.340,00 | ¥1.325,00 | 35,30K |
| 2026-09-01 | ¥1.356,00 | +%0,52 | ¥1.344,00 | ¥1.360,00 | ¥1.337,00 | 45,40K |
| 2026-08-31 | ¥1.349,00 | +%1,50 | ¥1.327,00 | ¥1.349,00 | ¥1.320,00 | 47,80K |
| 2026-08-28 | ¥1.329,00 | -%0,60 | ¥1.325,00 | ¥1.335,00 | ¥1.321,00 | 40,50K |
| 2026-08-27 | ¥1.337,00 | -%0,30 | ¥1.340,00 | ¥1.347,00 | ¥1.333,00 | 26,70K |
| 2026-08-26 | ¥1.341,00 | +%0,52 | ¥1.328,00 | ¥1.349,00 | ¥1.328,00 | 35,20K |
| 2026-08-25 | ¥1.334,00 | -%0,07 | ¥1.340,00 | ¥1.340,00 | ¥1.325,00 | 30,50K |
| 2026-08-24 | ¥1.335,00 | +%0,15 | ¥1.334,00 | ¥1.340,00 | ¥1.327,00 | 33,10K |
| 2026-08-21 | ¥1.333,00 | +%0,68 | ¥1.324,00 | ¥1.334,00 | ¥1.316,00 | 26,10K |
| 2026-08-20 | ¥1.324,00 | +%0,61 | ¥1.325,00 | ¥1.331,00 | ¥1.310,00 | 23,70K |
| 2026-08-19 | ¥1.316,00 | -%0,53 | ¥1.322,00 | ¥1.322,00 | ¥1.310,00 | 34,90K |
| 2026-08-18 | ¥1.323,00 | -%0,82 | ¥1.334,00 | ¥1.339,00 | ¥1.323,00 | 41,10K |
| 2026-08-17 | ¥1.334,00 | -%0,07 | ¥1.333,00 | ¥1.345,00 | ¥1.325,00 | 38,00K |
| 2026-08-14 | ¥1.335,00 | +%2,06 | ¥1.303,00 | ¥1.335,00 | ¥1.303,00 | 58,60K |
| 2026-08-13 | ¥1.308,00 | +%0,77 | ¥1.303,00 | ¥1.308,00 | ¥1.294,00 | 27,50K |
| 2026-08-12 | ¥1.298,00 | +%0,93 | ¥1.291,00 | ¥1.298,00 | ¥1.282,00 | 28,90K |
| 2026-08-10 | ¥1.286,00 | -%0,23 | ¥1.291,00 | ¥1.299,00 | ¥1.285,00 | 24,40K |
| 2026-08-07 | ¥1.289,00 | +%1,34 | ¥1.272,00 | ¥1.292,00 | ¥1.271,00 | 31,10K |
| 2026-08-06 | ¥1.272,00 | +%0,24 | ¥1.269,00 | ¥1.281,00 | ¥1.265,00 | 27,20K |
| 2026-08-05 | ¥1.269,00 | +%0,63 | ¥1.265,00 | ¥1.273,00 | ¥1.263,00 | 23,00K |
| 2026-08-04 | ¥1.261,00 | -%0,63 | ¥1.270,00 | ¥1.278,00 | ¥1.257,00 | 61,10K |
| 2026-08-03 | ¥1.269,00 | -%2,01 | ¥1.290,00 | ¥1.290,00 | ¥1.254,00 | 54,90K |
| 2026-07-31 | ¥1.295,00 | -%1,15 | ¥1.318,00 | ¥1.323,00 | ¥1.294,00 | 50,60K |
| 2026-07-30 | ¥1.310,00 | -%3,53 | ¥1.328,00 | ¥1.330,00 | ¥1.300,00 | 74,70K |
| 2026-07-29 | ¥1.358,00 | +%6,59 | ¥1.278,00 | ¥1.361,00 | ¥1.250,00 | 241,90K |
| 2026-07-28 | ¥1.274,00 | -%2,00 | ¥1.296,00 | ¥1.296,00 | ¥1.268,00 | 45,90K |
| 2026-07-27 | ¥1.300,00 | +%1,72 | ¥1.279,00 | ¥1.300,00 | ¥1.279,00 | 41,80K |
| 2026-07-24 | ¥1.278,00 | -%0,62 | ¥1.281,00 | ¥1.281,00 | ¥1.267,00 | 37,90K |
| 2026-07-23 | ¥1.286,00 | +%0,78 | ¥1.275,00 | ¥1.291,00 | ¥1.272,00 | 36,50K |
| 2026-07-22 | ¥1.276,00 | +%0,31 | ¥1.270,00 | ¥1.284,00 | ¥1.264,00 | 37,70K |
| 2026-07-21 | ¥1.272,00 | +%1,76 | ¥1.228,00 | ¥1.272,00 | ¥1.228,00 | 62,40K |
| 2026-07-17 | ¥1.250,00 | -%0,71 | ¥1.252,00 | ¥1.263,00 | ¥1.238,00 | 32,10K |
| 2026-07-16 | ¥1.259,00 | -%0,16 | ¥1.261,00 | ¥1.270,00 | ¥1.255,00 | 26,30K |
| 2026-07-15 | ¥1.261,00 | +%0,08 | ¥1.263,00 | ¥1.267,00 | ¥1.259,00 | 16,80K |
| 2026-07-14 | ¥1.260,00 | +%0,88 | ¥1.253,00 | ¥1.260,00 | ¥1.247,00 | 39,10K |
| 2026-07-13 | ¥1.249,00 | -%1,26 | ¥1.250,00 | ¥1.258,00 | ¥1.241,00 | 28,80K |
| 2026-07-10 | ¥1.265,00 | +%3,10 | ¥1.233,00 | ¥1.265,00 | ¥1.226,00 | 68,90K |
| 2026-07-09 | ¥1.227,00 | +%0,90 | ¥1.216,00 | ¥1.233,00 | ¥1.215,00 | 31,90K |
| 2026-07-08 | ¥1.216,00 | -%0,98 | ¥1.228,00 | ¥1.233,00 | ¥1.215,00 | 35,60K |
| 2026-07-07 | ¥1.228,00 | +%0,24 | ¥1.243,00 | ¥1.245,00 | ¥1.228,00 | 58,50K |
| 2026-07-06 | ¥1.225,00 | +%0,08 | ¥1.227,00 | ¥1.237,00 | ¥1.220,00 | 28,30K |
| 2026-07-03 | ¥1.224,00 | +%0,41 | ¥1.233,00 | ¥1.233,00 | ¥1.213,00 | 54,90K |
| 2026-07-02 | ¥1.219,00 | +%3,04 | ¥1.185,00 | ¥1.219,00 | ¥1.182,00 | 65,90K |
| 2026-07-01 | ¥1.183,00 | -%0,17 | ¥1.183,00 | ¥1.186,00 | ¥1.169,00 | 29,50K |
| 2026-06-30 | ¥1.185,00 | +%0,51 | ¥1.182,00 | ¥1.188,00 | ¥1.171,00 | 22,50K |
| 2026-06-29 | ¥1.179,00 | +%0,94 | ¥1.180,00 | ¥1.192,00 | ¥1.178,00 | 30,70K |
| 2026-06-26 | ¥1.168,00 | +%0,09 | ¥1.166,00 | ¥1.170,00 | ¥1.158,00 | 17,90K |
| 2026-06-25 | ¥1.167,00 | +%1,66 | ¥1.165,00 | ¥1.169,00 | ¥1.149,00 | 36,60K |
| 2026-06-24 | ¥1.148,00 | -%1,20 | ¥1.168,00 | ¥1.169,00 | ¥1.148,00 | 26,30K |
| 2026-06-23 | ¥1.162,00 | -%1,78 | ¥1.183,00 | ¥1.183,00 | ¥1.162,00 | 29,90K |
| 2026-06-22 | ¥1.183,00 | +%0,77 | ¥1.176,00 | ¥1.187,00 | ¥1.173,00 | 17,70K |
| 2026-06-19 | ¥1.174,00 | -%0,17 | ¥1.175,00 | ¥1.184,00 | ¥1.172,00 | 16,70K |
| 2026-06-18 | ¥1.176,00 | +%0,51 | ¥1.179,00 | ¥1.182,00 | ¥1.159,00 | 53,20K |
| 2026-06-17 | ¥1.170,00 | +%1,47 | ¥1.150,00 | ¥1.178,00 | ¥1.150,00 | 21,50K |
| 2026-06-16 | ¥1.153,00 | -%1,11 | ¥1.161,00 | ¥1.161,00 | ¥1.147,00 | 24,40K |
| 2026-06-15 | ¥1.166,00 | +%0,52 | ¥1.172,00 | ¥1.178,00 | ¥1.162,00 | 28,40K |
| 2026-06-12 | ¥1.160,00 | +%1,67 | ¥1.155,00 | ¥1.160,00 | ¥1.143,00 | 49,50K |
| 2026-06-11 | ¥1.141,00 | -%0,61 | ¥1.141,00 | ¥1.149,00 | ¥1.133,00 | 21,70K |
| 2026-06-10 | ¥1.148,00 | -%0,61 | ¥1.150,00 | ¥1.151,00 | ¥1.133,00 | 33,00K |
| 2026-06-09 | ¥1.155,00 | +%1,14 | ¥1.157,00 | ¥1.163,00 | ¥1.149,00 | 31,70K |
| 2026-06-08 | ¥1.142,00 | -%0,78 | ¥1.150,00 | ¥1.150,00 | ¥1.132,00 | 36,10K |
| 2026-06-05 | ¥1.151,00 | +%2,31 | ¥1.125,00 | ¥1.159,00 | ¥1.125,00 | 19,50K |
| 2026-06-04 | ¥1.125,00 | -%0,97 | ¥1.136,00 | ¥1.136,00 | ¥1.116,00 | 33,50K |
| 2026-06-03 | ¥1.136,00 | +%1,07 | ¥1.123,00 | ¥1.142,00 | ¥1.114,00 | 32,60K |
| 2026-06-02 | ¥1.124,00 | -%0,44 | ¥1.130,00 | ¥1.133,00 | ¥1.113,00 | 45,70K |
| 2026-06-01 | ¥1.129,00 | -%3,17 | ¥1.150,00 | ¥1.157,00 | ¥1.124,00 | 78,60K |
| 2026-05-29 | ¥1.166,00 | -%0,85 | ¥1.172,00 | ¥1.185,00 | ¥1.166,00 | 31,60K |
| 2026-05-28 | ¥1.176,00 | %0,00 | ¥1.176,00 | ¥1.176,00 | ¥1.163,00 | 28,40K |
| 2026-05-27 | ¥1.176,00 | +%0,43 | ¥1.169,00 | ¥1.180,00 | ¥1.168,00 | 35,00K |
| 2026-05-26 | ¥1.171,00 | -%0,17 | ¥1.166,00 | ¥1.177,00 | ¥1.159,00 | 27,30K |
| 2026-05-25 | ¥1.173,00 | -%0,17 | ¥1.187,00 | ¥1.187,00 | ¥1.168,00 | 29,00K |