Hikari Food Service Co. Ltd. 138A
TSE · Japonya · Tüketici Hizmetleri
¥3.105,00-35,00 (-%1,11)
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 | ¥3.105,00 | -%1,11 | ¥3.130,00 | ¥3.130,00 | ¥3.105,00 | 600 |
| 2026-10-01 | ¥3.140,00 | -%0,32 | ¥3.140,00 | ¥3.140,00 | ¥3.140,00 | 100 |
| 2026-09-30 | ¥3.150,00 | -%0,63 | ¥3.165,00 | ¥3.195,00 | ¥3.145,00 | 2,10K |
| 2026-09-29 | ¥3.170,00 | %0,00 | ¥3.190,00 | ¥3.190,00 | ¥3.170,00 | 1,50K |
| 2026-09-28 | ¥3.170,00 | +%1,44 | ¥3.125,00 | ¥3.170,00 | ¥3.125,00 | 2,60K |
| 2026-09-25 | ¥3.125,00 | +%0,48 | ¥3.115,00 | ¥3.130,00 | ¥3.095,00 | 2,00K |
| 2026-09-24 | ¥3.110,00 | +%1,30 | ¥3.135,00 | ¥3.135,00 | ¥3.085,00 | 2,20K |
| 2026-09-18 | ¥3.070,00 | +%0,33 | ¥3.065,00 | ¥3.070,00 | ¥3.065,00 | 900 |
| 2026-09-17 | ¥3.060,00 | -%0,16 | ¥3.065,00 | ¥3.070,00 | ¥3.060,00 | 600 |
| 2026-09-16 | ¥3.065,00 | -%0,33 | ¥3.090,00 | ¥3.090,00 | ¥3.065,00 | 1,10K |
| 2026-09-15 | ¥3.075,00 | -%0,49 | ¥3.090,00 | ¥3.090,00 | ¥3.075,00 | 1,40K |
| 2026-09-14 | ¥3.090,00 | %0,00 | ¥3.090,00 | ¥3.090,00 | ¥3.090,00 | 0 |
| 2026-09-11 | ¥3.090,00 | -%0,16 | ¥3.110,00 | ¥3.110,00 | ¥3.090,00 | 500 |
| 2026-09-10 | ¥3.095,00 | -%0,16 | ¥3.120,00 | ¥3.120,00 | ¥3.095,00 | 700 |
| 2026-09-09 | ¥3.100,00 | -%0,80 | ¥3.125,00 | ¥3.125,00 | ¥3.100,00 | 2,10K |
| 2026-09-08 | ¥3.125,00 | +%0,48 | ¥3.125,00 | ¥3.135,00 | ¥3.125,00 | 1,60K |
| 2026-09-07 | ¥3.110,00 | %0,00 | ¥3.110,00 | ¥3.130,00 | ¥3.110,00 | 800 |
| 2026-09-04 | ¥3.110,00 | +%0,16 | ¥3.110,00 | ¥3.110,00 | ¥3.110,00 | 100 |
| 2026-09-03 | ¥3.105,00 | %0,00 | ¥3.105,00 | ¥3.105,00 | ¥3.105,00 | 100 |
| 2026-09-02 | ¥3.105,00 | -%0,80 | ¥3.130,00 | ¥3.135,00 | ¥3.105,00 | 2,20K |
| 2026-09-01 | ¥3.130,00 | +%0,64 | ¥3.110,00 | ¥3.200,00 | ¥3.110,00 | 1,60K |
| 2026-08-31 | ¥3.110,00 | %0,00 | ¥3.110,00 | ¥3.125,00 | ¥3.110,00 | 800 |
| 2026-08-28 | ¥3.110,00 | -%1,27 | ¥3.140,00 | ¥3.140,00 | ¥3.110,00 | 900 |
| 2026-08-27 | ¥3.150,00 | -%0,94 | ¥3.175,00 | ¥3.175,00 | ¥3.110,00 | 2,80K |
| 2026-08-26 | ¥3.180,00 | +%2,09 | ¥3.145,00 | ¥3.195,00 | ¥3.125,00 | 4,20K |
| 2026-08-25 | ¥3.115,00 | -%1,11 | ¥3.150,00 | ¥3.165,00 | ¥3.105,00 | 1,40K |
| 2026-08-24 | ¥3.150,00 | +%1,29 | ¥3.145,00 | ¥3.170,00 | ¥3.125,00 | 1,80K |
| 2026-08-21 | ¥3.110,00 | -%1,11 | ¥3.145,00 | ¥3.145,00 | ¥3.110,00 | 700 |
| 2026-08-20 | ¥3.145,00 | +%2,44 | ¥3.090,00 | ¥3.145,00 | ¥3.090,00 | 1,40K |
| 2026-08-19 | ¥3.070,00 | %0,00 | ¥3.095,00 | ¥3.095,00 | ¥3.070,00 | 1,00K |
| 2026-08-18 | ¥3.070,00 | +%0,16 | ¥3.105,00 | ¥3.105,00 | ¥3.055,00 | 1,80K |
| 2026-08-17 | ¥3.065,00 | +%0,49 | ¥3.085,00 | ¥3.085,00 | ¥3.055,00 | 1,30K |
| 2026-08-14 | ¥3.050,00 | +%1,16 | ¥3.025,00 | ¥3.075,00 | ¥3.025,00 | 1,60K |
| 2026-08-13 | ¥3.015,00 | +%0,50 | ¥3.015,00 | ¥3.015,00 | ¥3.015,00 | 300 |
| 2026-08-12 | ¥3.000,00 | %0,00 | ¥3.000,00 | ¥3.005,00 | ¥3.000,00 | 300 |
| 2026-08-10 | ¥3.000,00 | +%0,30 | ¥3.015,00 | ¥3.015,00 | ¥3.000,00 | 500 |
| 2026-08-07 | ¥2.991,00 | +%0,47 | ¥3.030,00 | ¥3.045,00 | ¥2.991,00 | 1,50K |
| 2026-08-06 | ¥2.977,00 | +%0,57 | ¥2.992,00 | ¥3.000,00 | ¥2.974,00 | 1,60K |
| 2026-08-05 | ¥2.960,00 | -%0,07 | ¥2.986,00 | ¥2.989,00 | ¥2.959,00 | 900 |
| 2026-08-04 | ¥2.962,00 | +%0,07 | ¥2.980,00 | ¥2.990,00 | ¥2.952,00 | 700 |
| 2026-08-03 | ¥2.960,00 | +%0,51 | ¥2.980,00 | ¥2.984,00 | ¥2.950,00 | 1,30K |
| 2026-07-31 | ¥2.945,00 | +%0,51 | ¥2.935,00 | ¥2.978,00 | ¥2.930,00 | 1,00K |
| 2026-07-30 | ¥2.930,00 | +%0,31 | ¥2.971,00 | ¥2.971,00 | ¥2.930,00 | 200 |
| 2026-07-29 | ¥2.921,00 | -%0,98 | ¥2.950,00 | ¥2.950,00 | ¥2.920,00 | 1,20K |
| 2026-07-28 | ¥2.950,00 | -%0,64 | ¥2.960,00 | ¥2.970,00 | ¥2.950,00 | 800 |
| 2026-07-27 | ¥2.969,00 | +%0,64 | ¥2.957,00 | ¥2.969,00 | ¥2.950,00 | 700 |
| 2026-07-24 | ¥2.950,00 | -%0,03 | ¥2.948,00 | ¥2.950,00 | ¥2.948,00 | 200 |
| 2026-07-23 | ¥2.951,00 | +%0,14 | ¥2.978,00 | ¥2.978,00 | ¥2.951,00 | 900 |
| 2026-07-22 | ¥2.947,00 | +%0,31 | ¥2.926,00 | ¥2.947,00 | ¥2.926,00 | 300 |
| 2026-07-21 | ¥2.938,00 | +%1,07 | ¥2.910,00 | ¥2.938,00 | ¥2.910,00 | 1,30K |
| 2026-07-17 | ¥2.907,00 | -%0,62 | ¥2.925,00 | ¥2.964,00 | ¥2.899,00 | 3,80K |
| 2026-07-16 | ¥2.925,00 | -%2,11 | ¥2.999,00 | ¥2.999,00 | ¥2.924,00 | 2,80K |
| 2026-07-15 | ¥2.988,00 | -%5,14 | ¥3.150,00 | ¥3.150,00 | ¥2.920,00 | 10,30K |
| 2026-07-14 | ¥3.150,00 | +%1,78 | ¥3.065,00 | ¥3.150,00 | ¥3.065,00 | 1,70K |
| 2026-07-13 | ¥3.095,00 | +%1,48 | ¥3.050,00 | ¥3.140,00 | ¥3.050,00 | 2,90K |
| 2026-07-10 | ¥3.050,00 | -%0,65 | ¥3.050,00 | ¥3.050,00 | ¥3.050,00 | 700 |
| 2026-07-09 | ¥3.070,00 | -%0,81 | ¥3.120,00 | ¥3.125,00 | ¥3.035,00 | 2,20K |
| 2026-07-08 | ¥3.095,00 | +%3,34 | ¥3.000,00 | ¥3.095,00 | ¥3.000,00 | 2,60K |
| 2026-07-07 | ¥2.995,00 | +%0,74 | ¥2.973,00 | ¥2.995,00 | ¥2.973,00 | 500 |
| 2026-07-06 | ¥2.973,00 | +%0,03 | ¥2.968,00 | ¥2.984,00 | ¥2.968,00 | 800 |
| 2026-07-03 | ¥2.972,00 | -%0,37 | ¥2.976,00 | ¥2.985,00 | ¥2.972,00 | 1,60K |
| 2026-07-02 | ¥2.983,00 | +%0,34 | ¥2.960,00 | ¥2.983,00 | ¥2.960,00 | 1,30K |
| 2026-07-01 | ¥2.973,00 | +%0,41 | ¥2.985,00 | ¥2.985,00 | ¥2.957,00 | 800 |
| 2026-06-30 | ¥2.961,00 | +%0,30 | ¥2.961,00 | ¥2.961,00 | ¥2.961,00 | 100 |
| 2026-06-29 | ¥2.952,00 | -%0,30 | ¥2.965,00 | ¥2.965,00 | ¥2.952,00 | 700 |
| 2026-06-26 | ¥2.961,00 | +%0,27 | ¥2.992,00 | ¥2.992,00 | ¥2.941,00 | 1,40K |
| 2026-06-25 | ¥2.953,00 | +%0,10 | ¥2.998,00 | ¥2.998,00 | ¥2.953,00 | 200 |
| 2026-06-24 | ¥2.950,00 | -%0,34 | ¥2.974,00 | ¥2.999,00 | ¥2.950,00 | 1,80K |
| 2026-06-23 | ¥2.960,00 | +%0,07 | ¥2.953,00 | ¥2.987,00 | ¥2.953,00 | 600 |
| 2026-06-22 | ¥2.958,00 | +%0,89 | ¥2.970,00 | ¥2.988,00 | ¥2.958,00 | 800 |
| 2026-06-19 | ¥2.932,00 | +%0,51 | ¥2.946,00 | ¥2.963,00 | ¥2.927,00 | 1,50K |
| 2026-06-18 | ¥2.917,00 | +%0,34 | ¥2.928,00 | ¥2.946,00 | ¥2.917,00 | 1,30K |
| 2026-06-17 | ¥2.907,00 | +%0,31 | ¥2.916,00 | ¥2.925,00 | ¥2.907,00 | 300 |
| 2026-06-16 | ¥2.898,00 | +%0,03 | ¥2.897,00 | ¥2.925,00 | ¥2.884,00 | 1,10K |
| 2026-06-15 | ¥2.897,00 | +%0,94 | ¥2.872,00 | ¥2.898,00 | ¥2.872,00 | 300 |
| 2026-06-12 | ¥2.870,00 | -%0,93 | ¥2.866,00 | ¥2.870,00 | ¥2.866,00 | 200 |
| 2026-06-11 | ¥2.897,00 | +%0,77 | ¥2.845,00 | ¥2.897,00 | ¥2.845,00 | 500 |
| 2026-06-10 | ¥2.875,00 | -%0,35 | ¥2.872,00 | ¥2.875,00 | ¥2.847,00 | 1,60K |
| 2026-06-09 | ¥2.885,00 | %0,00 | ¥2.885,00 | ¥2.898,00 | ¥2.880,00 | 1,40K |
| 2026-06-08 | ¥2.885,00 | +%0,80 | ¥2.892,00 | ¥2.898,00 | ¥2.865,00 | 1,80K |
| 2026-06-05 | ¥2.862,00 | -%1,31 | ¥2.900,00 | ¥2.900,00 | ¥2.853,00 | 700 |
| 2026-06-04 | ¥2.900,00 | -%0,07 | ¥2.902,00 | ¥2.902,00 | ¥2.873,00 | 800 |
| 2026-06-03 | ¥2.902,00 | +%0,35 | ¥2.899,00 | ¥2.909,00 | ¥2.899,00 | 1,10K |
| 2026-06-02 | ¥2.892,00 | +%1,80 | ¥2.838,00 | ¥2.901,00 | ¥2.819,00 | 4,50K |
| 2026-06-01 | ¥2.841,00 | %0,00 | ¥2.854,00 | ¥2.854,00 | ¥2.805,00 | 2,40K |
| 2026-05-29 | ¥2.841,00 | +%0,14 | ¥2.837,00 | ¥2.870,00 | ¥2.828,00 | 2,80K |
| 2026-05-28 | ¥2.837,00 | -%3,31 | ¥2.834,00 | ¥2.839,00 | ¥2.813,00 | 6,80K |
| 2026-05-27 | ¥2.934,00 | -%1,18 | ¥2.960,00 | ¥3.015,00 | ¥2.802,00 | 18,00K |
| 2026-05-26 | ¥2.969,00 | +%0,61 | ¥2.951,00 | ¥2.969,00 | ¥2.916,00 | 6,90K |
| 2026-05-25 | ¥2.951,00 | -%4,03 | ¥3.070,00 | ¥3.070,00 | ¥2.910,00 | 8,60K |