Veritas In Silico Inc. 130A
TSE · Japonya · Sağlık Teknolojisi
¥434,00+2,00 (+%0,46)
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 | ¥434,00 | +%0,46 | ¥433,00 | ¥441,00 | ¥429,00 | 7,60K |
| 2026-10-01 | ¥432,00 | -%1,37 | ¥439,00 | ¥439,00 | ¥429,00 | 13,10K |
| 2026-09-30 | ¥438,00 | +%1,15 | ¥436,00 | ¥442,00 | ¥433,00 | 14,00K |
| 2026-09-29 | ¥433,00 | -%0,46 | ¥435,00 | ¥437,00 | ¥429,00 | 11,90K |
| 2026-09-28 | ¥435,00 | +%1,16 | ¥435,00 | ¥440,00 | ¥431,00 | 7,60K |
| 2026-09-25 | ¥430,00 | -%0,69 | ¥434,00 | ¥439,00 | ¥430,00 | 1,10K |
| 2026-09-24 | ¥433,00 | -%0,23 | ¥430,00 | ¥437,00 | ¥430,00 | 7,50K |
| 2026-09-18 | ¥434,00 | -%0,23 | ¥436,00 | ¥440,00 | ¥434,00 | 7,20K |
| 2026-09-17 | ¥435,00 | -%0,23 | ¥436,00 | ¥440,00 | ¥432,00 | 5,60K |
| 2026-09-16 | ¥436,00 | +%0,46 | ¥434,00 | ¥436,00 | ¥423,00 | 15,00K |
| 2026-09-15 | ¥434,00 | +%2,12 | ¥425,00 | ¥434,00 | ¥420,00 | 8,30K |
| 2026-09-14 | ¥425,00 | -%2,07 | ¥426,00 | ¥432,00 | ¥411,00 | 17,20K |
| 2026-09-11 | ¥434,00 | -%0,46 | ¥436,00 | ¥436,00 | ¥430,00 | 7,40K |
| 2026-09-10 | ¥436,00 | +%1,87 | ¥424,00 | ¥436,00 | ¥421,00 | 7,00K |
| 2026-09-09 | ¥428,00 | +%0,71 | ¥426,00 | ¥432,00 | ¥423,00 | 5,30K |
| 2026-09-08 | ¥425,00 | -%1,16 | ¥428,00 | ¥432,00 | ¥425,00 | 6,60K |
| 2026-09-07 | ¥430,00 | %0,00 | ¥427,00 | ¥435,00 | ¥427,00 | 5,60K |
| 2026-09-04 | ¥430,00 | -%0,92 | ¥432,00 | ¥434,00 | ¥421,00 | 11,40K |
| 2026-09-03 | ¥434,00 | +%0,23 | ¥425,00 | ¥439,00 | ¥424,00 | 13,50K |
| 2026-09-02 | ¥433,00 | -%2,26 | ¥443,00 | ¥443,00 | ¥430,00 | 11,60K |
| 2026-09-01 | ¥443,00 | -%0,67 | ¥447,00 | ¥448,00 | ¥440,00 | 5,80K |
| 2026-08-31 | ¥446,00 | +%3,72 | ¥434,00 | ¥447,00 | ¥429,00 | 9,30K |
| 2026-08-28 | ¥430,00 | +%0,94 | ¥426,00 | ¥438,00 | ¥419,00 | 15,00K |
| 2026-08-27 | ¥426,00 | -%0,93 | ¥430,00 | ¥438,00 | ¥426,00 | 4,80K |
| 2026-08-26 | ¥430,00 | -%4,23 | ¥447,00 | ¥455,00 | ¥425,00 | 25,90K |
| 2026-08-25 | ¥449,00 | +%4,91 | ¥426,00 | ¥456,00 | ¥426,00 | 18,70K |
| 2026-08-24 | ¥428,00 | -%4,46 | ¥463,00 | ¥464,00 | ¥426,00 | 56,20K |
| 2026-08-21 | ¥448,00 | +%0,67 | ¥461,00 | ¥461,00 | ¥438,00 | 29,30K |
| 2026-08-20 | ¥445,00 | +%7,23 | ¥432,00 | ¥451,00 | ¥431,00 | 60,10K |
| 2026-08-19 | ¥415,00 | -%1,19 | ¥424,00 | ¥426,00 | ¥410,00 | 20,30K |
| 2026-08-18 | ¥420,00 | -%0,47 | ¥422,00 | ¥423,00 | ¥413,00 | 11,40K |
| 2026-08-17 | ¥422,00 | %0,00 | ¥430,00 | ¥430,00 | ¥421,00 | 9,20K |
| 2026-08-14 | ¥422,00 | -%1,86 | ¥427,00 | ¥429,00 | ¥420,00 | 11,80K |
| 2026-08-13 | ¥430,00 | +%5,91 | ¥404,00 | ¥430,00 | ¥404,00 | 15,00K |
| 2026-08-12 | ¥406,00 | %0,00 | ¥402,00 | ¥412,00 | ¥402,00 | 5,10K |
| 2026-08-10 | ¥406,00 | +%0,74 | ¥403,00 | ¥414,00 | ¥403,00 | 7,90K |
| 2026-08-07 | ¥403,00 | -%2,42 | ¥408,00 | ¥414,00 | ¥403,00 | 9,70K |
| 2026-08-06 | ¥413,00 | +%2,74 | ¥402,00 | ¥413,00 | ¥401,00 | 13,00K |
| 2026-08-05 | ¥402,00 | -%3,13 | ¥407,00 | ¥410,00 | ¥402,00 | 12,60K |
| 2026-08-04 | ¥415,00 | +%3,23 | ¥401,00 | ¥415,00 | ¥398,00 | 21,90K |
| 2026-08-03 | ¥402,00 | -%0,99 | ¥411,00 | ¥477,00 | ¥399,00 | 364,10K |
| 2026-07-31 | ¥406,00 | %0,00 | ¥406,00 | ¥406,00 | ¥401,00 | 1,90K |
| 2026-07-30 | ¥406,00 | -%1,22 | ¥411,00 | ¥411,00 | ¥400,00 | 3,90K |
| 2026-07-29 | ¥411,00 | +%0,24 | ¥409,00 | ¥411,00 | ¥396,00 | 21,90K |
| 2026-07-28 | ¥410,00 | -%0,73 | ¥411,00 | ¥420,00 | ¥410,00 | 4,30K |
| 2026-07-27 | ¥413,00 | -%0,96 | ¥413,00 | ¥416,00 | ¥413,00 | 5,00K |
| 2026-07-24 | ¥417,00 | -%0,48 | ¥420,00 | ¥434,00 | ¥414,00 | 13,20K |
| 2026-07-23 | ¥419,00 | -%0,48 | ¥413,00 | ¥429,00 | ¥413,00 | 5,80K |
| 2026-07-22 | ¥421,00 | +%4,47 | ¥406,00 | ¥423,00 | ¥406,00 | 4,70K |
| 2026-07-21 | ¥403,00 | -%3,59 | ¥420,00 | ¥420,00 | ¥403,00 | 12,20K |
| 2026-07-17 | ¥418,00 | -%3,91 | ¥419,00 | ¥421,00 | ¥405,00 | 19,20K |
| 2026-07-16 | ¥435,00 | %0,00 | ¥427,00 | ¥436,00 | ¥427,00 | 2,20K |
| 2026-07-15 | ¥435,00 | +%4,32 | ¥417,00 | ¥437,00 | ¥417,00 | 10,70K |
| 2026-07-14 | ¥417,00 | -%2,11 | ¥419,00 | ¥426,00 | ¥417,00 | 6,20K |
| 2026-07-13 | ¥426,00 | -%2,52 | ¥443,00 | ¥443,00 | ¥426,00 | 4,60K |
| 2026-07-10 | ¥437,00 | +%3,07 | ¥425,00 | ¥439,00 | ¥425,00 | 3,10K |
| 2026-07-09 | ¥424,00 | -%0,24 | ¥425,00 | ¥432,00 | ¥422,00 | 3,70K |
| 2026-07-08 | ¥425,00 | %0,00 | ¥421,00 | ¥437,00 | ¥421,00 | 6,40K |
| 2026-07-07 | ¥425,00 | -%1,85 | ¥430,00 | ¥437,00 | ¥421,00 | 6,60K |
| 2026-07-06 | ¥433,00 | +%0,46 | ¥439,00 | ¥439,00 | ¥429,00 | 4,70K |
| 2026-07-03 | ¥431,00 | +%0,47 | ¥430,00 | ¥439,00 | ¥418,00 | 15,80K |
| 2026-07-02 | ¥429,00 | %0,00 | ¥437,00 | ¥437,00 | ¥429,00 | 4,70K |
| 2026-07-01 | ¥429,00 | -%0,46 | ¥436,00 | ¥436,00 | ¥410,00 | 8,20K |
| 2026-06-30 | ¥431,00 | -%0,23 | ¥424,00 | ¥432,00 | ¥422,00 | 4,00K |
| 2026-06-29 | ¥432,00 | +%0,47 | ¥422,00 | ¥432,00 | ¥420,00 | 4,20K |
| 2026-06-26 | ¥430,00 | +%0,94 | ¥420,00 | ¥432,00 | ¥420,00 | 5,60K |
| 2026-06-25 | ¥426,00 | +%2,16 | ¥411,00 | ¥435,00 | ¥411,00 | 22,10K |
| 2026-06-24 | ¥417,00 | +%1,46 | ¥406,00 | ¥429,00 | ¥406,00 | 14,60K |
| 2026-06-23 | ¥411,00 | %0,00 | ¥418,00 | ¥423,00 | ¥405,00 | 14,50K |
| 2026-06-22 | ¥411,00 | %0,00 | ¥400,00 | ¥424,00 | ¥400,00 | 22,90K |
| 2026-06-19 | ¥411,00 | -%4,64 | ¥436,00 | ¥436,00 | ¥405,00 | 26,50K |
| 2026-06-18 | ¥431,00 | +%4,61 | ¥411,00 | ¥434,00 | ¥411,00 | 12,20K |
| 2026-06-17 | ¥412,00 | -%0,48 | ¥401,00 | ¥420,00 | ¥401,00 | 15,20K |
| 2026-06-16 | ¥414,00 | -%1,66 | ¥427,00 | ¥427,00 | ¥402,00 | 18,00K |
| 2026-06-15 | ¥421,00 | -%2,55 | ¥431,00 | ¥435,00 | ¥420,00 | 9,40K |
| 2026-06-12 | ¥432,00 | %0,00 | ¥435,00 | ¥435,00 | ¥425,00 | 9,00K |
| 2026-06-11 | ¥432,00 | %0,00 | ¥428,00 | ¥433,00 | ¥414,00 | 21,70K |
| 2026-06-10 | ¥432,00 | +%2,86 | ¥419,00 | ¥432,00 | ¥414,00 | 12,80K |
| 2026-06-09 | ¥420,00 | +%3,19 | ¥411,00 | ¥422,00 | ¥404,00 | 11,80K |
| 2026-06-08 | ¥407,00 | -%2,40 | ¥409,00 | ¥417,00 | ¥406,00 | 10,70K |
| 2026-06-05 | ¥417,00 | +%1,96 | ¥410,00 | ¥422,00 | ¥403,00 | 18,60K |
| 2026-06-04 | ¥409,00 | -%1,21 | ¥412,00 | ¥415,00 | ¥402,00 | 15,20K |
| 2026-06-03 | ¥414,00 | -%2,59 | ¥422,00 | ¥425,00 | ¥406,00 | 15,60K |
| 2026-06-02 | ¥425,00 | +%1,92 | ¥413,00 | ¥425,00 | ¥399,00 | 20,00K |
| 2026-06-01 | ¥417,00 | +%0,24 | ¥424,00 | ¥428,00 | ¥416,00 | 16,00K |
| 2026-05-29 | ¥416,00 | +%2,72 | ¥405,00 | ¥419,00 | ¥405,00 | 14,70K |
| 2026-05-28 | ¥405,00 | +%3,05 | ¥392,00 | ¥413,00 | ¥392,00 | 17,30K |
| 2026-05-27 | ¥393,00 | +%0,51 | ¥397,00 | ¥402,00 | ¥392,00 | 22,40K |
| 2026-05-26 | ¥391,00 | +%0,26 | ¥392,00 | ¥397,00 | ¥391,00 | 15,20K |
| 2026-05-25 | ¥390,00 | -%2,26 | ¥399,00 | ¥404,00 | ¥390,00 | 29,00K |