Besterra Co., Ltd 1433
TSE · Japonya · Endüstriyel Hizmetler
¥1.201,00+6,00 (+%0,50)
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 | ¥1.201,00 | +%0,50 | ¥1.195,00 | ¥1.206,00 | ¥1.189,00 | 29,80K |
| 2026-10-01 | ¥1.195,00 | +%0,50 | ¥1.189,00 | ¥1.200,00 | ¥1.180,00 | 33,10K |
| 2026-09-30 | ¥1.189,00 | +%0,68 | ¥1.181,00 | ¥1.199,00 | ¥1.176,00 | 22,70K |
| 2026-09-29 | ¥1.181,00 | -%0,67 | ¥1.189,00 | ¥1.189,00 | ¥1.178,00 |
| 34,40K |
| 2026-09-28 | ¥1.189,00 | -%1,49 | ¥1.207,00 | ¥1.207,00 | ¥1.189,00 | 21,10K |
| 2026-09-25 | ¥1.207,00 | +%0,58 | ¥1.201,00 | ¥1.219,00 | ¥1.195,00 | 38,50K |
| 2026-09-24 | ¥1.200,00 | -%0,25 | ¥1.210,00 | ¥1.213,00 | ¥1.200,00 | 22,80K |
| 2026-09-18 | ¥1.203,00 | -%0,99 | ¥1.209,00 | ¥1.209,00 | ¥1.193,00 | 37,00K |
| 2026-09-17 | ¥1.215,00 | +%1,50 | ¥1.200,00 | ¥1.220,00 | ¥1.200,00 | 33,50K |
| 2026-09-16 | ¥1.197,00 | +%0,25 | ¥1.198,00 | ¥1.210,00 | ¥1.192,00 | 53,90K |
| 2026-09-15 | ¥1.194,00 | +%0,42 | ¥1.202,00 | ¥1.206,00 | ¥1.150,00 | 203,70K |
| 2026-09-14 | ¥1.189,00 | -%1,25 | ¥1.199,00 | ¥1.212,00 | ¥1.177,00 | 127,90K |
| 2026-09-11 | ¥1.204,00 | -%2,43 | ¥1.226,00 | ¥1.226,00 | ¥1.198,00 | 88,10K |
| 2026-09-10 | ¥1.234,00 | -%0,16 | ¥1.176,00 | ¥1.246,00 | ¥1.168,00 | 364,60K |
| 2026-09-09 | ¥1.236,00 | -%2,45 | ¥1.252,00 | ¥1.265,00 | ¥1.230,00 | 189,10K |
| 2026-09-08 | ¥1.267,00 | -%0,78 | ¥1.277,00 | ¥1.290,00 | ¥1.266,00 | 84,10K |
| 2026-09-07 | ¥1.277,00 | -%0,93 | ¥1.293,00 | ¥1.303,00 | ¥1.273,00 | 81,70K |
| 2026-09-04 | ¥1.289,00 | +%1,50 | ¥1.268,00 | ¥1.296,00 | ¥1.268,00 | 55,90K |
| 2026-09-03 | ¥1.270,00 | +%0,08 | ¥1.282,00 | ¥1.289,00 | ¥1.266,00 | 47,20K |
| 2026-09-02 | ¥1.269,00 | -%2,23 | ¥1.282,00 | ¥1.286,00 | ¥1.260,00 | 76,90K |
| 2026-09-01 | ¥1.298,00 | -%0,99 | ¥1.306,00 | ¥1.320,00 | ¥1.292,00 | 50,50K |
| 2026-08-31 | ¥1.311,00 | +%0,85 | ¥1.280,00 | ¥1.336,00 | ¥1.268,00 | 91,50K |
| 2026-08-28 | ¥1.300,00 | +%2,52 | ¥1.265,00 | ¥1.321,00 | ¥1.262,00 | 128,80K |
| 2026-08-27 | ¥1.268,00 | +%2,84 | ¥1.236,00 | ¥1.268,00 | ¥1.234,00 | 84,20K |
| 2026-08-26 | ¥1.233,00 | +%0,74 | ¥1.219,00 | ¥1.240,00 | ¥1.219,00 | 38,70K |
| 2026-08-25 | ¥1.224,00 | +%1,83 | ¥1.200,00 | ¥1.225,00 | ¥1.200,00 | 37,40K |
| 2026-08-24 | ¥1.202,00 | +%0,59 | ¥1.195,00 | ¥1.209,00 | ¥1.189,00 | 52,80K |
| 2026-08-21 | ¥1.195,00 | -%0,42 | ¥1.188,00 | ¥1.201,00 | ¥1.187,00 | 12,50K |
| 2026-08-20 | ¥1.200,00 | +%0,76 | ¥1.192,00 | ¥1.207,00 | ¥1.187,00 | 27,40K |
| 2026-08-19 | ¥1.191,00 | -%0,92 | ¥1.200,00 | ¥1.200,00 | ¥1.186,00 | 32,60K |
| 2026-08-18 | ¥1.202,00 | +%1,01 | ¥1.196,00 | ¥1.215,00 | ¥1.191,00 | 56,50K |
| 2026-08-17 | ¥1.190,00 | +%2,41 | ¥1.162,00 | ¥1.190,00 | ¥1.162,00 | 58,30K |
| 2026-08-14 | ¥1.162,00 | +%1,66 | ¥1.145,00 | ¥1.165,00 | ¥1.145,00 | 40,60K |
| 2026-08-13 | ¥1.143,00 | -%0,44 | ¥1.148,00 | ¥1.157,00 | ¥1.135,00 | 49,90K |
| 2026-08-12 | ¥1.148,00 | +%0,70 | ¥1.143,00 | ¥1.157,00 | ¥1.143,00 | 33,00K |
| 2026-08-10 | ¥1.140,00 | +%1,42 | ¥1.124,00 | ¥1.148,00 | ¥1.124,00 | 29,40K |
| 2026-08-07 | ¥1.124,00 | %0,00 | ¥1.117,00 | ¥1.136,00 | ¥1.117,00 | 23,40K |
| 2026-08-06 | ¥1.124,00 | +%0,90 | ¥1.112,00 | ¥1.125,00 | ¥1.112,00 | 19,50K |
| 2026-08-05 | ¥1.114,00 | +%0,36 | ¥1.121,00 | ¥1.122,00 | ¥1.110,00 | 18,30K |
| 2026-08-04 | ¥1.110,00 | -%0,80 | ¥1.120,00 | ¥1.125,00 | ¥1.107,00 | 23,60K |
| 2026-08-03 | ¥1.119,00 | -%0,80 | ¥1.120,00 | ¥1.126,00 | ¥1.099,00 | 31,80K |
| 2026-07-31 | ¥1.128,00 | +%2,08 | ¥1.105,00 | ¥1.150,00 | ¥1.101,00 | 67,30K |
| 2026-07-30 | ¥1.105,00 | -%2,81 | ¥1.126,00 | ¥1.130,00 | ¥1.097,00 | 116,40K |
| 2026-07-29 | ¥1.137,00 | -%0,87 | ¥1.155,00 | ¥1.161,00 | ¥1.133,00 | 124,40K |
| 2026-07-28 | ¥1.147,00 | -%0,78 | ¥1.168,00 | ¥1.170,00 | ¥1.145,00 | 35,30K |
| 2026-07-27 | ¥1.156,00 | +%1,05 | ¥1.144,00 | ¥1.159,00 | ¥1.144,00 | 25,80K |
| 2026-07-24 | ¥1.144,00 | -%0,61 | ¥1.142,00 | ¥1.152,00 | ¥1.140,00 | 18,90K |
| 2026-07-23 | ¥1.151,00 | +%0,61 | ¥1.144,00 | ¥1.153,00 | ¥1.144,00 | 13,50K |
| 2026-07-22 | ¥1.144,00 | -%0,09 | ¥1.146,00 | ¥1.158,00 | ¥1.144,00 | 32,60K |
| 2026-07-21 | ¥1.145,00 | +%1,06 | ¥1.142,00 | ¥1.158,00 | ¥1.138,00 | 26,80K |
| 2026-07-17 | ¥1.133,00 | -%1,05 | ¥1.150,00 | ¥1.150,00 | ¥1.122,00 | 39,20K |
| 2026-07-16 | ¥1.145,00 | -%0,69 | ¥1.146,00 | ¥1.151,00 | ¥1.141,00 | 21,90K |
| 2026-07-15 | ¥1.153,00 | +%0,96 | ¥1.144,00 | ¥1.153,00 | ¥1.138,00 | 20,40K |
| 2026-07-14 | ¥1.142,00 | +%0,79 | ¥1.133,00 | ¥1.142,00 | ¥1.133,00 | 25,70K |
| 2026-07-13 | ¥1.133,00 | -%1,31 | ¥1.148,00 | ¥1.155,00 | ¥1.132,00 | 21,60K |
| 2026-07-10 | ¥1.148,00 | +%1,32 | ¥1.141,00 | ¥1.150,00 | ¥1.135,00 | 19,80K |
| 2026-07-09 | ¥1.133,00 | -%0,18 | ¥1.136,00 | ¥1.150,00 | ¥1.132,00 | 17,00K |
| 2026-07-08 | ¥1.135,00 | -%0,87 | ¥1.150,00 | ¥1.158,00 | ¥1.135,00 | 30,50K |
| 2026-07-07 | ¥1.145,00 | +%0,26 | ¥1.149,00 | ¥1.159,00 | ¥1.144,00 | 40,30K |
| 2026-07-06 | ¥1.142,00 | -%0,35 | ¥1.130,00 | ¥1.148,00 | ¥1.127,00 | 39,70K |
| 2026-07-03 | ¥1.146,00 | +%1,06 | ¥1.142,00 | ¥1.149,00 | ¥1.134,00 | 39,70K |
| 2026-07-02 | ¥1.134,00 | +%1,07 | ¥1.122,00 | ¥1.146,00 | ¥1.122,00 | 56,10K |
| 2026-07-01 | ¥1.122,00 | -%0,44 | ¥1.130,00 | ¥1.135,00 | ¥1.120,00 | 18,10K |
| 2026-06-30 | ¥1.127,00 | -%0,18 | ¥1.129,00 | ¥1.131,00 | ¥1.123,00 | 14,30K |
| 2026-06-29 | ¥1.129,00 | +%0,71 | ¥1.126,00 | ¥1.146,00 | ¥1.122,00 | 36,20K |
| 2026-06-26 | ¥1.121,00 | -%0,97 | ¥1.132,00 | ¥1.146,00 | ¥1.119,00 | 39,80K |
| 2026-06-25 | ¥1.132,00 | +%1,16 | ¥1.122,00 | ¥1.133,00 | ¥1.120,00 | 18,10K |
| 2026-06-24 | ¥1.119,00 | -%0,89 | ¥1.127,00 | ¥1.141,00 | ¥1.117,00 | 29,80K |
| 2026-06-23 | ¥1.129,00 | -%1,48 | ¥1.145,00 | ¥1.145,00 | ¥1.128,00 | 28,30K |
| 2026-06-22 | ¥1.146,00 | -%0,69 | ¥1.150,00 | ¥1.159,00 | ¥1.139,00 | 36,90K |
| 2026-06-19 | ¥1.154,00 | -%0,26 | ¥1.149,00 | ¥1.161,00 | ¥1.136,00 | 51,00K |
| 2026-06-18 | ¥1.157,00 | -%1,03 | ¥1.163,00 | ¥1.173,00 | ¥1.146,00 | 46,50K |
| 2026-06-17 | ¥1.169,00 | +%1,83 | ¥1.150,00 | ¥1.192,00 | ¥1.150,00 | 97,40K |
| 2026-06-16 | ¥1.148,00 | +%0,26 | ¥1.150,00 | ¥1.165,00 | ¥1.140,00 | 64,20K |
| 2026-06-15 | ¥1.145,00 | +%2,23 | ¥1.130,00 | ¥1.157,00 | ¥1.124,00 | 102,10K |
| 2026-06-12 | ¥1.120,00 | +%1,63 | ¥1.123,00 | ¥1.148,00 | ¥1.109,00 | 117,30K |
| 2026-06-11 | ¥1.102,00 | -%1,61 | ¥1.113,00 | ¥1.123,00 | ¥1.091,00 | 168,20K |
| 2026-06-10 | ¥1.120,00 | +%10,13 | ¥1.120,00 | ¥1.177,00 | ¥1.106,00 | 664,30K |
| 2026-06-09 | ¥1.017,00 | +%0,39 | ¥1.020,00 | ¥1.029,00 | ¥1.004,00 | 107,10K |
| 2026-06-08 | ¥1.013,00 | -%2,03 | ¥1.015,00 | ¥1.025,00 | ¥1.004,00 | 76,60K |
| 2026-06-05 | ¥1.034,00 | +%2,99 | ¥1.015,00 | ¥1.037,00 | ¥1.010,00 | 56,10K |
| 2026-06-04 | ¥1.004,00 | -%0,99 | ¥1.015,00 | ¥1.015,00 | ¥1.003,00 | 37,40K |
| 2026-06-03 | ¥1.014,00 | -%0,10 | ¥1.019,00 | ¥1.025,00 | ¥1.005,00 | 42,40K |
| 2026-06-02 | ¥1.015,00 | -%0,88 | ¥1.029,00 | ¥1.029,00 | ¥1.008,00 | 63,10K |
| 2026-06-01 | ¥1.024,00 | -%3,31 | ¥1.066,00 | ¥1.066,00 | ¥1.022,00 | 56,60K |
| 2026-05-29 | ¥1.059,00 | +%1,05 | ¥1.048,00 | ¥1.067,00 | ¥1.048,00 | 51,00K |
| 2026-05-28 | ¥1.048,00 | +%0,77 | ¥1.039,00 | ¥1.049,00 | ¥1.037,00 | 54,00K |
| 2026-05-27 | ¥1.040,00 | +%1,76 | ¥1.032,00 | ¥1.042,00 | ¥1.026,00 | 61,90K |
| 2026-05-26 | ¥1.022,00 | +%0,69 | ¥1.015,00 | ¥1.027,00 | ¥1.009,00 | 30,00K |
| 2026-05-25 | ¥1.015,00 | -%0,49 | ¥1.022,00 | ¥1.028,00 | ¥1.009,00 | 54,30K |