itamiarts inc. 168A
TSE · Japonya · Ticari Hizmetler
¥1.061,00-5,00 (-%0,47)
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.061,00 | -%0,47 | ¥1.065,00 | ¥1.070,00 | ¥1.061,00 | 1,40K |
| 2026-10-01 | ¥1.066,00 | +%0,95 | ¥1.058,00 | ¥1.070,00 | ¥1.045,00 | 3,10K |
| 2026-09-30 | ¥1.056,00 | -%1,86 | ¥1.050,00 | ¥1.056,00 | ¥1.050,00 | 1,10K |
| 2026-09-29 | ¥1.076,00 | +%1,61 | ¥1.077,00 | ¥1.077,00 | ¥1.065,00 | 1,80K |
| 2026-09-28 | ¥1.059,00 | +%0,38 | ¥1.055,00 | ¥1.064,00 | ¥1.055,00 | 2,00K |
| 2026-09-25 | ¥1.055,00 | +%0,29 | ¥1.052,00 | ¥1.055,00 | ¥1.052,00 | 500 |
| 2026-09-24 | ¥1.052,00 | +%0,29 | ¥1.051,00 | ¥1.055,00 | ¥1.049,00 | 900 |
| 2026-09-18 | ¥1.049,00 | -%0,85 | ¥1.045,00 | ¥1.050,00 | ¥1.045,00 | 1,60K |
| 2026-09-17 | ¥1.058,00 | +%1,24 | ¥1.059,00 | ¥1.059,00 | ¥1.058,00 | 700 |
| 2026-09-16 | ¥1.045,00 | -%0,48 | ¥1.050,00 | ¥1.051,00 | ¥1.044,00 | 2,70K |
| 2026-09-15 | ¥1.050,00 | -%3,14 | ¥1.060,00 | ¥1.063,00 | ¥1.040,00 | 20,30K |
| 2026-09-14 | ¥1.084,00 | -%0,37 | ¥1.079,00 | ¥1.092,00 | ¥1.032,00 | 5,20K |
| 2026-09-11 | ¥1.088,00 | -%0,37 | ¥1.077,00 | ¥1.092,00 | ¥1.077,00 | 1,40K |
| 2026-09-10 | ¥1.092,00 | %0,00 | ¥1.075,00 | ¥1.093,00 | ¥1.075,00 | 2,20K |
| 2026-09-09 | ¥1.092,00 | +%1,02 | ¥1.081,00 | ¥1.092,00 | ¥1.077,00 | 900 |
| 2026-09-08 | ¥1.081,00 | -%0,64 | ¥1.090,00 | ¥1.090,00 | ¥1.080,00 | 1,00K |
| 2026-09-07 | ¥1.088,00 | +%0,28 | ¥1.080,00 | ¥1.088,00 | ¥1.080,00 | 1,00K |
| 2026-09-04 | ¥1.085,00 | +%1,31 | ¥1.077,00 | ¥1.085,00 | ¥1.077,00 | 4,10K |
| 2026-09-03 | ¥1.071,00 | +%0,09 | ¥1.070,00 | ¥1.071,00 | ¥1.063,00 | 2,00K |
| 2026-09-02 | ¥1.070,00 | -%0,47 | ¥1.073,00 | ¥1.073,00 | ¥1.070,00 | 1,30K |
| 2026-09-01 | ¥1.075,00 | %0,00 | ¥1.077,00 | ¥1.078,00 | ¥1.073,00 | 700 |
| 2026-08-31 | ¥1.075,00 | -%0,28 | ¥1.078,00 | ¥1.086,00 | ¥1.071,00 | 900 |
| 2026-08-28 | ¥1.078,00 | +%0,28 | ¥1.087,00 | ¥1.087,00 | ¥1.078,00 | 300 |
| 2026-08-27 | ¥1.075,00 | %0,00 | ¥1.064,00 | ¥1.075,00 | ¥1.064,00 | 700 |
| 2026-08-26 | ¥1.075,00 | -%0,46 | ¥1.075,00 | ¥1.077,00 | ¥1.075,00 | 2,10K |
| 2026-08-25 | ¥1.080,00 | +%1,69 | ¥1.062,00 | ¥1.084,00 | ¥1.062,00 | 2,60K |
| 2026-08-24 | ¥1.062,00 | -%0,28 | ¥1.062,00 | ¥1.062,00 | ¥1.062,00 | 400 |
| 2026-08-21 | ¥1.065,00 | -%0,47 | ¥1.070,00 | ¥1.071,00 | ¥1.065,00 | 800 |
| 2026-08-20 | ¥1.070,00 | %0,00 | ¥1.070,00 | ¥1.070,00 | ¥1.070,00 | 300 |
| 2026-08-19 | ¥1.070,00 | -%0,47 | ¥1.070,00 | ¥1.070,00 | ¥1.070,00 | 200 |
| 2026-08-18 | ¥1.075,00 | %0,00 | ¥1.076,00 | ¥1.076,00 | ¥1.070,00 | 1,00K |
| 2026-08-17 | ¥1.075,00 | -%1,47 | ¥1.080,00 | ¥1.080,00 | ¥1.075,00 | 1,10K |
| 2026-08-14 | ¥1.091,00 | +%2,73 | ¥1.071,00 | ¥1.091,00 | ¥1.064,00 | 2,80K |
| 2026-08-13 | ¥1.062,00 | -%1,30 | ¥1.065,00 | ¥1.065,00 | ¥1.062,00 | 200 |
| 2026-08-12 | ¥1.076,00 | +%0,47 | ¥1.058,00 | ¥1.079,00 | ¥1.058,00 | 1,40K |
| 2026-08-10 | ¥1.071,00 | -%1,38 | ¥1.086,00 | ¥1.086,00 | ¥1.071,00 | 700 |
| 2026-08-07 | ¥1.086,00 | +%2,36 | ¥1.091,00 | ¥1.091,00 | ¥1.086,00 | 1,40K |
| 2026-08-06 | ¥1.061,00 | +%0,09 | ¥1.082,00 | ¥1.082,00 | ¥1.060,00 | 1,70K |
| 2026-08-05 | ¥1.060,00 | -%0,28 | ¥1.063,00 | ¥1.072,00 | ¥1.060,00 | 2,00K |
| 2026-08-04 | ¥1.063,00 | -%0,37 | ¥1.067,00 | ¥1.067,00 | ¥1.063,00 | 900 |
| 2026-08-03 | ¥1.067,00 | +%0,66 | ¥1.052,00 | ¥1.067,00 | ¥1.051,00 | 800 |
| 2026-07-31 | ¥1.060,00 | -%0,38 | ¥1.064,00 | ¥1.072,00 | ¥1.057,00 | 2,80K |
| 2026-07-30 | ¥1.064,00 | -%0,47 | ¥1.048,00 | ¥1.067,00 | ¥1.048,00 | 500 |
| 2026-07-29 | ¥1.069,00 | +%0,19 | ¥1.065,00 | ¥1.069,00 | ¥1.057,00 | 3,20K |
| 2026-07-28 | ¥1.067,00 | +%0,47 | ¥1.072,00 | ¥1.072,00 | ¥1.064,00 | 1,30K |
| 2026-07-27 | ¥1.062,00 | +%1,14 | ¥1.063,00 | ¥1.065,00 | ¥1.055,00 | 2,10K |
| 2026-07-24 | ¥1.050,00 | -%0,57 | ¥1.045,00 | ¥1.055,00 | ¥1.045,00 | 2,70K |
| 2026-07-23 | ¥1.056,00 | %0,00 | ¥1.055,00 | ¥1.056,00 | ¥1.055,00 | 4,90K |
| 2026-07-22 | ¥1.056,00 | -%0,09 | ¥1.050,00 | ¥1.089,00 | ¥1.050,00 | 3,80K |
| 2026-07-21 | ¥1.057,00 | +%0,86 | ¥1.053,00 | ¥1.058,00 | ¥1.048,00 | 2,60K |
| 2026-07-17 | ¥1.048,00 | -%1,60 | ¥1.061,00 | ¥1.064,00 | ¥1.041,00 | 4,30K |
| 2026-07-16 | ¥1.065,00 | +%0,19 | ¥1.062,00 | ¥1.070,00 | ¥1.062,00 | 2,40K |
| 2026-07-15 | ¥1.063,00 | -%2,74 | ¥1.098,00 | ¥1.099,00 | ¥1.062,00 | 3,50K |
| 2026-07-14 | ¥1.093,00 | +%0,83 | ¥1.079,00 | ¥1.100,00 | ¥1.079,00 | 3,20K |
| 2026-07-13 | ¥1.084,00 | +%1,78 | ¥1.075,00 | ¥1.084,00 | ¥1.075,00 | 4,00K |
| 2026-07-10 | ¥1.065,00 | %0,00 | ¥1.065,00 | ¥1.065,00 | ¥1.065,00 | 200 |
| 2026-07-09 | ¥1.065,00 | -%0,09 | ¥1.066,00 | ¥1.080,00 | ¥1.065,00 | 2,50K |
| 2026-07-08 | ¥1.066,00 | -%0,65 | ¥1.077,00 | ¥1.077,00 | ¥1.066,00 | 600 |
| 2026-07-07 | ¥1.073,00 | -%0,19 | ¥1.075,00 | ¥1.100,00 | ¥1.065,00 | 1,20K |
| 2026-07-06 | ¥1.075,00 | -%1,47 | ¥1.065,00 | ¥1.090,00 | ¥1.065,00 | 300 |
| 2026-07-03 | ¥1.091,00 | -%0,37 | ¥1.055,00 | ¥1.092,00 | ¥1.055,00 | 8,80K |
| 2026-07-02 | ¥1.095,00 | -%0,54 | ¥1.094,00 | ¥1.095,00 | ¥1.094,00 | 500 |
| 2026-07-01 | ¥1.101,00 | +%0,64 | ¥1.100,00 | ¥1.101,00 | ¥1.100,00 | 200 |
| 2026-06-30 | ¥1.094,00 | +%1,96 | ¥1.072,00 | ¥1.094,00 | ¥1.072,00 | 500 |
| 2026-06-29 | ¥1.073,00 | -%0,65 | ¥1.080,00 | ¥1.081,00 | ¥1.071,00 | 2,10K |
| 2026-06-26 | ¥1.080,00 | -%1,10 | ¥1.095,00 | ¥1.100,00 | ¥1.080,00 | 3,50K |
| 2026-06-25 | ¥1.092,00 | -%0,18 | ¥1.095,00 | ¥1.098,00 | ¥1.090,00 | 8,10K |
| 2026-06-24 | ¥1.094,00 | -%0,55 | ¥1.094,00 | ¥1.094,00 | ¥1.094,00 | 100 |
| 2026-06-23 | ¥1.100,00 | %0,00 | ¥1.100,00 | ¥1.100,00 | ¥1.100,00 | 1,20K |
| 2026-06-22 | ¥1.100,00 | -%1,17 | ¥1.113,00 | ¥1.113,00 | ¥1.100,00 | 3,30K |
| 2026-06-19 | ¥1.113,00 | -%2,02 | ¥1.110,00 | ¥1.116,00 | ¥1.103,00 | 800 |
| 2026-06-18 | ¥1.136,00 | +%1,79 | ¥1.111,00 | ¥1.136,00 | ¥1.110,00 | 1,80K |
| 2026-06-17 | ¥1.116,00 | -%1,67 | ¥1.105,00 | ¥1.145,00 | ¥1.105,00 | 1,20K |
| 2026-06-16 | ¥1.135,00 | -%0,26 | ¥1.138,00 | ¥1.138,00 | ¥1.105,00 | 1,90K |
| 2026-06-15 | ¥1.138,00 | -%1,39 | ¥1.124,00 | ¥1.139,00 | ¥1.098,00 | 9,90K |
| 2026-06-12 | ¥1.154,00 | +%1,76 | ¥1.109,00 | ¥1.154,00 | ¥1.109,00 | 2,60K |
| 2026-06-11 | ¥1.134,00 | +%0,80 | ¥1.140,00 | ¥1.140,00 | ¥1.068,00 | 6,00K |
| 2026-06-10 | ¥1.125,00 | -%0,62 | ¥1.132,00 | ¥1.146,00 | ¥1.125,00 | 3,10K |
| 2026-06-09 | ¥1.132,00 | +%0,18 | ¥1.136,00 | ¥1.160,00 | ¥1.127,00 | 2,40K |
| 2026-06-08 | ¥1.130,00 | -%1,14 | ¥1.115,00 | ¥1.139,00 | ¥1.115,00 | 1,50K |
| 2026-06-05 | ¥1.143,00 | +%0,62 | ¥1.138,00 | ¥1.159,00 | ¥1.130,00 | 3,10K |
| 2026-06-04 | ¥1.136,00 | -%0,61 | ¥1.137,00 | ¥1.151,00 | ¥1.131,00 | 2,90K |
| 2026-06-03 | ¥1.143,00 | +%0,09 | ¥1.138,00 | ¥1.155,00 | ¥1.130,00 | 3,90K |
| 2026-06-02 | ¥1.142,00 | +%0,18 | ¥1.140,00 | ¥1.154,00 | ¥1.140,00 | 3,20K |
| 2026-06-01 | ¥1.140,00 | -%3,47 | ¥1.151,00 | ¥1.157,00 | ¥1.140,00 | 8,10K |
| 2026-05-29 | ¥1.181,00 | +%2,34 | ¥1.140,00 | ¥1.181,00 | ¥1.140,00 | 3,80K |
| 2026-05-28 | ¥1.154,00 | +%1,23 | ¥1.170,00 | ¥1.170,00 | ¥1.150,00 | 3,50K |
| 2026-05-27 | ¥1.140,00 | -%0,78 | ¥1.161,00 | ¥1.161,00 | ¥1.140,00 | 1,70K |
| 2026-05-26 | ¥1.149,00 | -%0,95 | ¥1.138,00 | ¥1.161,00 | ¥1.138,00 | 6,20K |
| 2026-05-25 | ¥1.160,00 | -%2,27 | ¥1.206,00 | ¥1.206,00 | ¥1.160,00 | 1,60K |