Yonkyu Co., Ltd. 9955
TSE · Japonya · Proses Endüstrileri
¥2.733,00-4,00 (-%0,15)
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 | ¥2.733,00 | -%0,15 | ¥2.737,00 | ¥2.737,00 | ¥2.733,00 | 300 |
| 2026-10-01 | ¥2.737,00 | +%1,67 | ¥2.741,00 | ¥2.741,00 | ¥2.693,00 | 1,00K |
| 2026-09-30 | ¥2.692,00 | -%1,03 | ¥2.715,00 | ¥2.720,00 | ¥2.683,00 | 3,00K |
| 2026-09-29 | ¥2.720,00 | -%3,72 | ¥2.775,00 | ¥2.775,00 | ¥2.712,00 | 6,70K |
| 2026-09-28 | ¥2.825,00 | +%0,28 | ¥2.817,00 | ¥2.825,00 | ¥2.812,00 | 4,20K |
| 2026-09-25 | ¥2.817,00 | +%0,14 | ¥2.817,00 | ¥2.817,00 | ¥2.812,00 | 2,40K |
| 2026-09-24 | ¥2.813,00 | +%0,04 | ¥2.815,00 | ¥2.815,00 | ¥2.812,00 | 2,20K |
| 2026-09-18 | ¥2.812,00 | +%0,11 | ¥2.814,00 | ¥2.814,00 | ¥2.803,00 | 1,80K |
| 2026-09-17 | ¥2.809,00 | +%0,32 | ¥2.802,00 | ¥2.809,00 | ¥2.800,00 | 1,50K |
| 2026-09-16 | ¥2.800,00 | -%0,32 | ¥2.805,00 | ¥2.805,00 | ¥2.800,00 | 3,80K |
| 2026-09-15 | ¥2.809,00 | -%0,39 | ¥2.820,00 | ¥2.820,00 | ¥2.809,00 | 1,30K |
| 2026-09-14 | ¥2.820,00 | +%0,04 | ¥2.810,00 | ¥2.820,00 | ¥2.810,00 | 1,80K |
| 2026-09-11 | ¥2.819,00 | +%0,46 | ¥2.806,00 | ¥2.819,00 | ¥2.806,00 | 900 |
| 2026-09-10 | ¥2.806,00 | -%0,14 | ¥2.810,00 | ¥2.811,00 | ¥2.806,00 | 500 |
| 2026-09-09 | ¥2.810,00 | +%0,04 | ¥2.812,00 | ¥2.813,00 | ¥2.810,00 | 500 |
| 2026-09-08 | ¥2.809,00 | -%0,21 | ¥2.820,00 | ¥2.821,00 | ¥2.808,00 | 1,60K |
| 2026-09-07 | ¥2.815,00 | +%0,11 | ¥2.810,00 | ¥2.819,00 | ¥2.810,00 | 600 |
| 2026-09-04 | ¥2.812,00 | -%0,04 | ¥2.820,00 | ¥2.820,00 | ¥2.812,00 | 900 |
| 2026-09-03 | ¥2.813,00 | -%0,18 | ¥2.829,00 | ¥2.829,00 | ¥2.813,00 | 2,10K |
| 2026-09-02 | ¥2.818,00 | -%0,11 | ¥2.834,00 | ¥2.834,00 | ¥2.818,00 | 1,60K |
| 2026-09-01 | ¥2.821,00 | -%0,81 | ¥2.826,00 | ¥2.827,00 | ¥2.821,00 | 2,30K |
| 2026-08-31 | ¥2.844,00 | -%0,07 | ¥2.846,00 | ¥2.846,00 | ¥2.824,00 | 2,70K |
| 2026-08-28 | ¥2.846,00 | +%0,74 | ¥2.830,00 | ¥2.846,00 | ¥2.821,00 | 2,60K |
| 2026-08-27 | ¥2.825,00 | +%0,07 | ¥2.825,00 | ¥2.825,00 | ¥2.820,00 | 400 |
| 2026-08-26 | ¥2.823,00 | -%0,04 | ¥2.820,00 | ¥2.825,00 | ¥2.820,00 | 600 |
| 2026-08-25 | ¥2.824,00 | +%0,04 | ¥2.830,00 | ¥2.830,00 | ¥2.816,00 | 800 |
| 2026-08-24 | ¥2.823,00 | +%0,07 | ¥2.828,00 | ¥2.830,00 | ¥2.823,00 | 1,40K |
| 2026-08-21 | ¥2.821,00 | -%0,56 | ¥2.817,00 | ¥2.837,00 | ¥2.812,00 | 1,20K |
| 2026-08-20 | ¥2.837,00 | -%0,42 | ¥2.839,00 | ¥2.839,00 | ¥2.823,00 | 800 |
| 2026-08-19 | ¥2.849,00 | +%0,78 | ¥2.821,00 | ¥2.849,00 | ¥2.801,00 | 3,00K |
| 2026-08-18 | ¥2.827,00 | -%0,63 | ¥2.859,00 | ¥2.859,00 | ¥2.823,00 | 1,00K |
| 2026-08-17 | ¥2.845,00 | +%0,25 | ¥2.850,00 | ¥2.888,00 | ¥2.830,00 | 1,80K |
| 2026-08-14 | ¥2.838,00 | +%0,57 | ¥2.822,00 | ¥2.838,00 | ¥2.808,00 | 1,60K |
| 2026-08-13 | ¥2.822,00 | -%0,14 | ¥2.847,00 | ¥2.847,00 | ¥2.822,00 | 1,60K |
| 2026-08-12 | ¥2.826,00 | +%0,07 | ¥2.841,00 | ¥2.841,00 | ¥2.823,00 | 1,90K |
| 2026-08-10 | ¥2.824,00 | +%0,04 | ¥2.847,00 | ¥2.847,00 | ¥2.824,00 | 1,20K |
| 2026-08-07 | ¥2.823,00 | -%0,88 | ¥2.849,00 | ¥2.849,00 | ¥2.821,00 | 900 |
| 2026-08-06 | ¥2.848,00 | +%0,64 | ¥2.837,00 | ¥2.858,00 | ¥2.815,00 | 1,50K |
| 2026-08-05 | ¥2.830,00 | +%0,21 | ¥2.802,00 | ¥2.830,00 | ¥2.800,00 | 3,00K |
| 2026-08-04 | ¥2.824,00 | -%0,25 | ¥2.835,00 | ¥2.835,00 | ¥2.824,00 | 700 |
| 2026-08-03 | ¥2.831,00 | +%1,47 | ¥2.839,00 | ¥2.839,00 | ¥2.800,00 | 3,80K |
| 2026-07-31 | ¥2.790,00 | %0,00 | ¥2.804,00 | ¥2.804,00 | ¥2.790,00 | 1,40K |
| 2026-07-30 | ¥2.790,00 | +%1,27 | ¥2.755,00 | ¥2.798,00 | ¥2.755,00 | 500 |
| 2026-07-29 | ¥2.755,00 | +%0,15 | ¥2.792,00 | ¥2.794,00 | ¥2.755,00 | 800 |
| 2026-07-28 | ¥2.751,00 | %0,00 | ¥2.751,00 | ¥2.751,00 | ¥2.750,00 | 600 |
| 2026-07-27 | ¥2.751,00 | -%0,69 | ¥2.771,00 | ¥2.771,00 | ¥2.751,00 | 1,80K |
| 2026-07-24 | ¥2.770,00 | -%0,25 | ¥2.776,00 | ¥2.799,00 | ¥2.770,00 | 1,90K |
| 2026-07-23 | ¥2.777,00 | -%0,79 | ¥2.779,00 | ¥2.796,00 | ¥2.777,00 | 1,40K |
| 2026-07-22 | ¥2.799,00 | -%0,04 | ¥2.800,00 | ¥2.800,00 | ¥2.776,00 | 1,40K |
| 2026-07-21 | ¥2.800,00 | +%0,86 | ¥2.795,00 | ¥2.800,00 | ¥2.780,00 | 2,20K |
| 2026-07-17 | ¥2.776,00 | +%0,14 | ¥2.763,00 | ¥2.799,00 | ¥2.763,00 | 1,50K |
| 2026-07-16 | ¥2.772,00 | -%0,25 | ¥2.780,00 | ¥2.800,00 | ¥2.761,00 | 1,40K |
| 2026-07-15 | ¥2.779,00 | +%1,39 | ¥2.779,00 | ¥2.780,00 | ¥2.779,00 | 1,30K |
| 2026-07-14 | ¥2.741,00 | -%0,25 | ¥2.735,00 | ¥2.741,00 | ¥2.735,00 | 400 |
| 2026-07-13 | ¥2.748,00 | -%0,25 | ¥2.760,00 | ¥2.770,00 | ¥2.720,00 | 1,80K |
| 2026-07-10 | ¥2.755,00 | +%1,59 | ¥2.715,00 | ¥2.760,00 | ¥2.715,00 | 1,60K |
| 2026-07-09 | ¥2.712,00 | +%0,04 | ¥2.739,00 | ¥2.739,00 | ¥2.711,00 | 900 |
| 2026-07-08 | ¥2.711,00 | -%0,11 | ¥2.716,00 | ¥2.761,00 | ¥2.711,00 | 2,00K |
| 2026-07-07 | ¥2.714,00 | +%0,11 | ¥2.709,00 | ¥2.745,00 | ¥2.709,00 | 800 |
| 2026-07-06 | ¥2.711,00 | -%0,11 | ¥2.714,00 | ¥2.714,00 | ¥2.711,00 | 1,80K |
| 2026-07-03 | ¥2.714,00 | +%0,15 | ¥2.710,00 | ¥2.760,00 | ¥2.705,00 | 2,40K |
| 2026-07-02 | ¥2.710,00 | +%0,15 | ¥2.730,00 | ¥2.730,00 | ¥2.710,00 | 1,00K |
| 2026-07-01 | ¥2.706,00 | +%0,11 | ¥2.735,00 | ¥2.735,00 | ¥2.706,00 | 800 |
| 2026-06-30 | ¥2.703,00 | +%0,04 | ¥2.735,00 | ¥2.735,00 | ¥2.703,00 | 1,60K |
| 2026-06-29 | ¥2.702,00 | -%1,67 | ¥2.788,00 | ¥2.788,00 | ¥2.700,00 | 1,90K |
| 2026-06-26 | ¥2.748,00 | +%2,50 | ¥2.680,00 | ¥2.750,00 | ¥2.680,00 | 1,70K |
| 2026-06-25 | ¥2.681,00 | +%1,17 | ¥2.650,00 | ¥2.700,00 | ¥2.650,00 | 1,60K |
| 2026-06-24 | ¥2.650,00 | +%1,92 | ¥2.600,00 | ¥2.650,00 | ¥2.600,00 | 1,70K |
| 2026-06-23 | ¥2.600,00 | +%0,31 | ¥2.592,00 | ¥2.600,00 | ¥2.592,00 | 1,10K |
| 2026-06-22 | ¥2.592,00 | -%0,65 | ¥2.606,00 | ¥2.612,00 | ¥2.581,00 | 1,90K |
| 2026-06-19 | ¥2.609,00 | -%0,42 | ¥2.609,00 | ¥2.609,00 | ¥2.609,00 | 200 |
| 2026-06-18 | ¥2.620,00 | +%1,55 | ¥2.599,00 | ¥2.640,00 | ¥2.599,00 | 1,90K |
| 2026-06-17 | ¥2.580,00 | +%0,04 | ¥2.579,00 | ¥2.580,00 | ¥2.572,00 | 1,70K |
| 2026-06-16 | ¥2.579,00 | +%0,31 | ¥2.573,00 | ¥2.599,00 | ¥2.573,00 | 2,40K |
| 2026-06-15 | ¥2.571,00 | -%1,04 | ¥2.550,00 | ¥2.600,00 | ¥2.545,00 | 3,30K |
| 2026-06-12 | ¥2.598,00 | +%2,20 | ¥2.527,00 | ¥2.598,00 | ¥2.523,00 | 2,60K |
| 2026-06-11 | ¥2.542,00 | -%1,24 | ¥2.584,00 | ¥2.598,00 | ¥2.541,00 | 2,60K |
| 2026-06-10 | ¥2.574,00 | -%1,34 | ¥2.574,00 | ¥2.625,00 | ¥2.574,00 | 1,40K |
| 2026-06-09 | ¥2.609,00 | +%1,91 | ¥2.580,00 | ¥2.640,00 | ¥2.562,00 | 1,40K |
| 2026-06-08 | ¥2.560,00 | -%0,23 | ¥2.560,00 | ¥2.610,00 | ¥2.560,00 | 3,10K |
| 2026-06-05 | ¥2.566,00 | +%1,02 | ¥2.523,00 | ¥2.597,00 | ¥2.523,00 | 2,70K |
| 2026-06-04 | ¥2.540,00 | -%2,12 | ¥2.593,00 | ¥2.596,00 | ¥2.540,00 | 2,20K |
| 2026-06-03 | ¥2.595,00 | -%0,76 | ¥2.615,00 | ¥2.665,00 | ¥2.595,00 | 3,20K |
| 2026-06-02 | ¥2.615,00 | -%2,72 | ¥2.735,00 | ¥2.735,00 | ¥2.611,00 | 3,30K |
| 2026-06-01 | ¥2.688,00 | -%3,55 | ¥2.760,00 | ¥2.778,00 | ¥2.687,00 | 2,80K |
| 2026-05-29 | ¥2.787,00 | +%3,72 | ¥2.687,00 | ¥2.787,00 | ¥2.686,00 | 3,90K |
| 2026-05-28 | ¥2.687,00 | -%0,67 | ¥2.705,00 | ¥2.706,00 | ¥2.687,00 | 1,80K |
| 2026-05-27 | ¥2.705,00 | -%2,56 | ¥2.775,00 | ¥2.775,00 | ¥2.705,00 | 3,10K |
| 2026-05-26 | ¥2.776,00 | +%2,78 | ¥2.716,00 | ¥2.780,00 | ¥2.716,00 | 5,00K |
| 2026-05-25 | ¥2.701,00 | +%2,12 | ¥2.681,00 | ¥2.725,00 | ¥2.675,00 | 3,30K |