Satoh & Co., Ltd. 9996
TSE · Japonya · Tüketici Hizmetleri
¥1.993,000,00 (%0,00)
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 | ¥1.993,00 | %0,00 | ¥1.993,00 | ¥1.993,00 | ¥1.993,00 | 0 |
| 2026-10-01 | ¥1.993,00 | +%0,05 | ¥2.019,00 | ¥2.019,00 | ¥1.993,00 | 500 |
| 2026-09-30 | ¥1.992,00 | +%0,10 | ¥2.013,00 | ¥2.013,00 | ¥1.992,00 | 200 |
| 2026-09-29 | ¥1.990,00 | -%0,75 | ¥1.976,00 | ¥2.019,00 | ¥1.976,00 | 400 |
| 2026-09-28 | ¥2.005,00 | -%0,84 | ¥2.002,00 | ¥2.023,00 | ¥2.001,00 | 2,60K |
| 2026-09-25 | ¥2.022,00 | %0,00 | ¥2.030,00 | ¥2.031,00 | ¥2.006,00 | 2,30K |
| 2026-09-24 | ¥2.022,00 | -%0,64 | ¥2.022,00 | ¥2.040,00 | ¥2.022,00 | 1,10K |
| 2026-09-18 | ¥2.035,00 | +%0,74 | ¥2.034,00 | ¥2.035,00 | ¥2.033,00 | 400 |
| 2026-09-17 | ¥2.020,00 | %0,00 | ¥2.020,00 | ¥2.030,00 | ¥2.020,00 | 4,00K |
| 2026-09-16 | ¥2.020,00 | -%0,93 | ¥2.023,00 | ¥2.049,00 | ¥2.020,00 | 500 |
| 2026-09-15 | ¥2.039,00 | -%0,05 | ¥2.010,00 | ¥2.039,00 | ¥2.010,00 | 600 |
| 2026-09-14 | ¥2.040,00 | -%1,11 | ¥2.040,00 | ¥2.040,00 | ¥2.030,00 | 1,80K |
| 2026-09-11 | ¥2.063,00 | -%0,19 | ¥2.067,00 | ¥2.068,00 | ¥2.046,00 | 1,60K |
| 2026-09-10 | ¥2.067,00 | +%1,27 | ¥2.060,00 | ¥2.068,00 | ¥2.040,00 | 1,00K |
| 2026-09-09 | ¥2.041,00 | +%0,54 | ¥2.041,00 | ¥2.041,00 | ¥2.041,00 | 100 |
| 2026-09-08 | ¥2.030,00 | +%0,25 | ¥2.025,00 | ¥2.045,00 | ¥2.025,00 | 500 |
| 2026-09-07 | ¥2.025,00 | -%0,54 | ¥2.039,00 | ¥2.040,00 | ¥2.025,00 | 800 |
| 2026-09-04 | ¥2.036,00 | -%1,69 | ¥2.036,00 | ¥2.036,00 | ¥2.036,00 | 100 |
| 2026-09-03 | ¥2.071,00 | %0,00 | ¥2.071,00 | ¥2.071,00 | ¥2.071,00 | 0 |
| 2026-09-02 | ¥2.071,00 | +%1,47 | ¥2.036,00 | ¥2.071,00 | ¥2.036,00 | 500 |
| 2026-09-01 | ¥2.041,00 | -%1,78 | ¥2.041,00 | ¥2.041,00 | ¥2.041,00 | 100 |
| 2026-08-31 | ¥2.078,00 | +%0,43 | ¥2.052,00 | ¥2.078,00 | ¥2.052,00 | 200 |
| 2026-08-28 | ¥2.069,00 | +%0,19 | ¥2.075,00 | ¥2.075,00 | ¥2.044,00 | 600 |
| 2026-08-27 | ¥2.065,00 | +%1,47 | ¥2.040,00 | ¥2.065,00 | ¥2.040,00 | 200 |
| 2026-08-26 | ¥2.035,00 | -%1,60 | ¥2.068,00 | ¥2.068,00 | ¥2.035,00 | 2,30K |
| 2026-08-25 | ¥2.068,00 | -%0,58 | ¥2.089,00 | ¥2.097,00 | ¥2.068,00 | 2,00K |
| 2026-08-24 | ¥2.080,00 | -%0,34 | ¥2.086,00 | ¥2.086,00 | ¥2.079,00 | 500 |
| 2026-08-21 | ¥2.087,00 | +%1,31 | ¥2.060,00 | ¥2.089,00 | ¥2.060,00 | 600 |
| 2026-08-20 | ¥2.060,00 | +%0,78 | ¥2.040,00 | ¥2.085,00 | ¥2.040,00 | 900 |
| 2026-08-19 | ¥2.044,00 | -%0,54 | ¥2.040,00 | ¥2.044,00 | ¥2.040,00 | 700 |
| 2026-08-18 | ¥2.055,00 | -%1,34 | ¥2.083,00 | ¥2.083,00 | ¥2.055,00 | 1,90K |
| 2026-08-17 | ¥2.083,00 | -%1,05 | ¥2.105,00 | ¥2.105,00 | ¥2.083,00 | 1,10K |
| 2026-08-14 | ¥2.105,00 | -%6,40 | ¥2.299,00 | ¥2.300,00 | ¥2.045,00 | 29,60K |
| 2026-08-13 | ¥2.249,00 | +%1,03 | ¥2.229,00 | ¥2.250,00 | ¥2.227,00 | 1,00K |
| 2026-08-12 | ¥2.226,00 | +%0,18 | ¥2.222,00 | ¥2.248,00 | ¥2.222,00 | 500 |
| 2026-08-10 | ¥2.222,00 | -%0,36 | ¥2.230,00 | ¥2.240,00 | ¥2.222,00 | 600 |
| 2026-08-07 | ¥2.230,00 | -%0,04 | ¥2.280,00 | ¥2.280,00 | ¥2.230,00 | 200 |
| 2026-08-06 | ¥2.231,00 | -%3,00 | ¥2.200,00 | ¥2.231,00 | ¥2.200,00 | 1,10K |
| 2026-08-05 | ¥2.300,00 | +%0,04 | ¥2.298,00 | ¥2.300,00 | ¥2.298,00 | 1,10K |
| 2026-08-04 | ¥2.299,00 | +%1,28 | ¥2.270,00 | ¥2.310,00 | ¥2.220,00 | 2,10K |
| 2026-08-03 | ¥2.270,00 | -%0,09 | ¥2.227,00 | ¥2.270,00 | ¥2.227,00 | 300 |
| 2026-07-31 | ¥2.272,00 | +%3,37 | ¥2.238,00 | ¥2.272,00 | ¥2.237,00 | 1,40K |
| 2026-07-30 | ¥2.198,00 | +%0,14 | ¥2.216,00 | ¥2.220,00 | ¥2.198,00 | 500 |
| 2026-07-29 | ¥2.195,00 | %0,00 | ¥2.195,00 | ¥2.195,00 | ¥2.195,00 | 0 |
| 2026-07-28 | ¥2.195,00 | -%0,81 | ¥2.210,00 | ¥2.210,00 | ¥2.195,00 | 300 |
| 2026-07-27 | ¥2.213,00 | +%1,05 | ¥2.210,00 | ¥2.213,00 | ¥2.210,00 | 1,80K |
| 2026-07-24 | ¥2.190,00 | +%0,88 | ¥2.184,00 | ¥2.200,00 | ¥2.184,00 | 900 |
| 2026-07-23 | ¥2.171,00 | -%0,41 | ¥2.162,00 | ¥2.180,00 | ¥2.162,00 | 500 |
| 2026-07-22 | ¥2.180,00 | +%2,40 | ¥2.159,00 | ¥2.180,00 | ¥2.152,00 | 800 |
| 2026-07-21 | ¥2.129,00 | +%0,33 | ¥2.129,00 | ¥2.129,00 | ¥2.129,00 | 100 |
| 2026-07-17 | ¥2.122,00 | -%2,35 | ¥2.165,00 | ¥2.165,00 | ¥2.122,00 | 500 |
| 2026-07-16 | ¥2.173,00 | %0,00 | ¥2.184,00 | ¥2.184,00 | ¥2.173,00 | 300 |
| 2026-07-15 | ¥2.173,00 | -%1,09 | ¥2.185,00 | ¥2.218,00 | ¥2.173,00 | 700 |
| 2026-07-14 | ¥2.197,00 | -%2,31 | ¥2.210,00 | ¥2.210,00 | ¥2.154,00 | 11,10K |
| 2026-07-13 | ¥2.249,00 | +%3,78 | ¥2.180,00 | ¥2.249,00 | ¥2.176,00 | 4,10K |
| 2026-07-10 | ¥2.167,00 | +%0,32 | ¥2.159,00 | ¥2.167,00 | ¥2.094,00 | 7,10K |
| 2026-07-09 | ¥2.160,00 | +%0,47 | ¥2.142,00 | ¥2.170,00 | ¥2.142,00 | 600 |
| 2026-07-08 | ¥2.150,00 | +%2,67 | ¥2.100,00 | ¥2.150,00 | ¥2.100,00 | 800 |
| 2026-07-07 | ¥2.094,00 | +%0,92 | ¥2.089,00 | ¥2.110,00 | ¥2.089,00 | 1,60K |
| 2026-07-06 | ¥2.075,00 | +%1,17 | ¥2.050,00 | ¥2.090,00 | ¥2.035,00 | 3,10K |
| 2026-07-03 | ¥2.051,00 | +%3,59 | ¥1.990,00 | ¥2.063,00 | ¥1.990,00 | 2,10K |
| 2026-07-02 | ¥1.980,00 | +%1,18 | ¥1.957,00 | ¥1.980,00 | ¥1.956,00 | 1,50K |
| 2026-07-01 | ¥1.957,00 | +%0,36 | ¥1.957,00 | ¥1.957,00 | ¥1.957,00 | 100 |
| 2026-06-30 | ¥1.950,00 | +%0,72 | ¥1.960,00 | ¥1.960,00 | ¥1.950,00 | 300 |
| 2026-06-29 | ¥1.936,00 | %0,00 | ¥1.936,00 | ¥1.936,00 | ¥1.936,00 | 0 |
| 2026-06-26 | ¥1.936,00 | -%0,97 | ¥1.950,00 | ¥1.950,00 | ¥1.936,00 | 1,90K |
| 2026-06-25 | ¥1.955,00 | +%0,57 | ¥1.950,00 | ¥1.955,00 | ¥1.950,00 | 600 |
| 2026-06-24 | ¥1.944,00 | -%1,47 | ¥1.933,00 | ¥1.950,00 | ¥1.933,00 | 1,70K |
| 2026-06-23 | ¥1.973,00 | -%0,35 | ¥1.940,00 | ¥1.973,00 | ¥1.924,00 | 4,70K |
| 2026-06-22 | ¥1.980,00 | +%0,05 | ¥1.979,00 | ¥1.984,00 | ¥1.902,00 | 2,80K |
| 2026-06-19 | ¥1.979,00 | +%1,49 | ¥1.965,00 | ¥1.979,00 | ¥1.955,00 | 400 |
| 2026-06-18 | ¥1.950,00 | -%0,71 | ¥1.938,00 | ¥1.950,00 | ¥1.938,00 | 1,40K |
| 2026-06-17 | ¥1.964,00 | -%0,30 | ¥1.970,00 | ¥1.970,00 | ¥1.964,00 | 300 |
| 2026-06-16 | ¥1.970,00 | -%0,40 | ¥1.978,00 | ¥1.978,00 | ¥1.961,00 | 500 |
| 2026-06-15 | ¥1.978,00 | +%0,15 | ¥1.984,00 | ¥1.984,00 | ¥1.977,00 | 1,80K |
| 2026-06-12 | ¥1.975,00 | +%1,54 | ¥1.960,00 | ¥1.975,00 | ¥1.960,00 | 500 |
| 2026-06-11 | ¥1.945,00 | -%2,51 | ¥1.995,00 | ¥1.995,00 | ¥1.945,00 | 900 |
| 2026-06-10 | ¥1.995,00 | -%0,15 | ¥1.998,00 | ¥1.998,00 | ¥1.995,00 | 200 |
| 2026-06-09 | ¥1.998,00 | -%0,10 | ¥2.015,00 | ¥2.015,00 | ¥1.944,00 | 3,10K |
| 2026-06-08 | ¥2.000,00 | -%1,48 | ¥2.030,00 | ¥2.060,00 | ¥2.000,00 | 1,30K |
| 2026-06-05 | ¥2.030,00 | %0,00 | ¥2.030,00 | ¥2.030,00 | ¥2.030,00 | 100 |
| 2026-06-04 | ¥2.030,00 | +%0,25 | ¥2.024,00 | ¥2.030,00 | ¥2.016,00 | 1,10K |
| 2026-06-03 | ¥2.025,00 | -%1,75 | ¥2.021,00 | ¥2.048,00 | ¥2.014,00 | 800 |
| 2026-06-02 | ¥2.061,00 | -%2,87 | ¥2.075,00 | ¥2.075,00 | ¥2.006,00 | 1,40K |
| 2026-06-01 | ¥2.122,00 | -%0,19 | ¥2.117,00 | ¥2.122,00 | ¥2.117,00 | 300 |
| 2026-05-29 | ¥2.126,00 | %0,00 | ¥2.126,00 | ¥2.126,00 | ¥2.126,00 | 0 |
| 2026-05-28 | ¥2.126,00 | -%1,39 | ¥2.126,00 | ¥2.126,00 | ¥2.126,00 | 100 |
| 2026-05-27 | ¥2.156,00 | %0,00 | ¥2.156,00 | ¥2.156,00 | ¥2.156,00 | 100 |
| 2026-05-26 | ¥2.156,00 | +%0,51 | ¥2.184,00 | ¥2.184,00 | ¥2.130,00 | 2,20K |
| 2026-05-25 | ¥2.145,00 | +%3,37 | ¥2.125,00 | ¥2.145,00 | ¥2.125,00 | 600 |