JGC Holdings Corporation 1963
TSE · Japonya · Endüstriyel Hizmetler
¥2.246,50-9,00 (-%0,40)
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 | ¥2.247,00 | -%0,38 | ¥2.259,00 | ¥2.280,00 | ¥2.225,00 | 578,20K |
| 2026-10-01 | ¥2.255,50 | -%0,94 | ¥2.265,00 | ¥2.270,00 | ¥2.215,00 | 1,56M |
| 2026-09-30 | ¥2.277,00 | +%2,94 | ¥2.237,00 | ¥2.295,00 | ¥2.205,00 | 2,63M |
| 2026-09-29 | ¥2.212,00 | -%2,71 | ¥2.252,50 | ¥2.274,50 | ¥2.197,00 | 1,00M |
| 2026-09-28 | ¥2.273,50 | -%1,77 | ¥2.314,50 | ¥2.321,50 | ¥2.273,50 | 1,30M |
| 2026-09-25 | ¥2.314,50 | +%0,63 | ¥2.313,50 | ¥2.332,50 | ¥2.286,00 | 1,54M |
| 2026-09-24 | ¥2.300,00 | -%1,48 | ¥2.325,50 | ¥2.354,00 | ¥2.300,00 | 973,50K |
| 2026-09-18 | ¥2.334,50 | -%1,06 | ¥2.359,00 | ¥2.377,50 | ¥2.328,50 | 1,45M |
| 2026-09-17 | ¥2.359,50 | +%1,33 | ¥2.357,00 | ¥2.379,50 | ¥2.339,00 | 1,01M |
| 2026-09-16 | ¥2.328,50 | +%1,04 | ¥2.334,50 | ¥2.354,00 | ¥2.316,00 | 1,47M |
| 2026-09-15 | ¥2.304,50 | -%1,66 | ¥2.313,50 | ¥2.324,00 | ¥2.286,00 | 1,17M |
| 2026-09-14 | ¥2.343,50 | +%1,36 | ¥2.332,00 | ¥2.381,50 | ¥2.309,00 | 1,18M |
| 2026-09-11 | ¥2.312,00 | -%2,84 | ¥2.288,50 | ¥2.328,50 | ¥2.258,00 | 1,99M |
| 2026-09-10 | ¥2.379,50 | -%2,48 | ¥2.411,00 | ¥2.442,00 | ¥2.356,50 | 1,80M |
| 2026-09-09 | ¥2.440,00 | +%3,08 | ¥2.371,00 | ¥2.463,50 | ¥2.365,00 | 1,74M |
| 2026-09-08 | ¥2.367,00 | -%1,02 | ¥2.364,50 | ¥2.430,00 | ¥2.352,50 | 963,40K |
| 2026-09-07 | ¥2.391,50 | +%2,03 | ¥2.356,50 | ¥2.427,00 | ¥2.347,50 | 1,52M |
| 2026-09-04 | ¥2.344,00 | -%1,26 | ¥2.382,50 | ¥2.401,50 | ¥2.319,00 | 1,70M |
| 2026-09-03 | ¥2.374,00 | +%0,94 | ¥2.360,50 | ¥2.400,00 | ¥2.316,50 | 1,71M |
| 2026-09-02 | ¥2.352,00 | -%1,13 | ¥2.355,00 | ¥2.419,00 | ¥2.314,00 | 2,20M |
| 2026-09-01 | ¥2.379,00 | +%0,95 | ¥2.353,50 | ¥2.390,50 | ¥2.341,50 | 1,72M |
| 2026-08-31 | ¥2.356,50 | +%3,54 | ¥2.260,00 | ¥2.369,00 | ¥2.245,00 | 2,21M |
| 2026-08-28 | ¥2.276,00 | -%0,74 | ¥2.281,50 | ¥2.287,50 | ¥2.255,00 | 1,01M |
| 2026-08-27 | ¥2.293,00 | +%1,17 | ¥2.308,00 | ¥2.332,00 | ¥2.289,50 | 1,40M |
| 2026-08-26 | ¥2.266,50 | +%0,33 | ¥2.270,00 | ¥2.289,00 | ¥2.244,00 | 1,08M |
| 2026-08-25 | ¥2.259,00 | -%0,92 | ¥2.279,50 | ¥2.292,00 | ¥2.241,50 | 848,10K |
| 2026-08-24 | ¥2.280,00 | +%2,10 | ¥2.247,00 | ¥2.296,00 | ¥2.236,00 | 1,70M |
| 2026-08-21 | ¥2.233,00 | -%1,69 | ¥2.232,00 | ¥2.247,50 | ¥2.214,50 | 1,82M |
| 2026-08-20 | ¥2.271,50 | +%1,88 | ¥2.255,00 | ¥2.275,00 | ¥2.227,50 | 1,01M |
| 2026-08-19 | ¥2.229,50 | -%4,68 | ¥2.310,00 | ¥2.322,50 | ¥2.205,50 | 1,58M |
| 2026-08-18 | ¥2.339,00 | -%0,70 | ¥2.335,00 | ¥2.381,50 | ¥2.314,00 | 1,07M |
| 2026-08-17 | ¥2.355,50 | +%0,45 | ¥2.382,50 | ¥2.421,00 | ¥2.332,50 | 1,33M |
| 2026-08-14 | ¥2.345,00 | +%2,36 | ¥2.328,50 | ¥2.369,50 | ¥2.296,00 | 1,63M |
| 2026-08-13 | ¥2.291,00 | +%0,53 | ¥2.320,00 | ¥2.320,00 | ¥2.280,50 | 1,13M |
| 2026-08-12 | ¥2.279,00 | -%0,22 | ¥2.288,50 | ¥2.307,00 | ¥2.268,50 | 992,20K |
| 2026-08-10 | ¥2.284,00 | -%0,04 | ¥2.164,50 | ¥2.309,00 | ¥2.162,00 | 1,99M |
| 2026-08-07 | ¥2.285,00 | -%0,91 | ¥2.287,50 | ¥2.300,00 | ¥2.237,50 | 1,57M |
| 2026-08-06 | ¥2.306,00 | -%0,90 | ¥2.327,00 | ¥2.355,00 | ¥2.295,00 | 975,60K |
| 2026-08-05 | ¥2.327,00 | +%1,50 | ¥2.310,00 | ¥2.355,50 | ¥2.302,50 | 1,31M |
| 2026-08-04 | ¥2.292,50 | +%1,46 | ¥2.245,00 | ¥2.311,50 | ¥2.244,00 | 1,20M |
| 2026-08-03 | ¥2.259,50 | %0,00 | ¥2.240,50 | ¥2.274,00 | ¥2.193,00 | 1,74M |
| 2026-07-31 | ¥2.259,50 | +%1,44 | ¥2.268,00 | ¥2.314,50 | ¥2.237,00 | 1,44M |
| 2026-07-30 | ¥2.227,50 | +%0,09 | ¥2.200,00 | ¥2.275,50 | ¥2.200,00 | 1,87M |
| 2026-07-29 | ¥2.225,50 | -%2,99 | ¥2.329,00 | ¥2.329,00 | ¥2.184,00 | 2,28M |
| 2026-07-28 | ¥2.294,00 | -%3,25 | ¥2.321,00 | ¥2.337,00 | ¥2.274,50 | 2,10M |
| 2026-07-27 | ¥2.371,00 | +%3,47 | ¥2.287,50 | ¥2.375,00 | ¥2.285,00 | 2,19M |
| 2026-07-24 | ¥2.291,50 | -%1,08 | ¥2.280,00 | ¥2.324,50 | ¥2.273,00 | 1,18M |
| 2026-07-23 | ¥2.316,50 | +%1,20 | ¥2.295,00 | ¥2.341,00 | ¥2.288,50 | 1,35M |
| 2026-07-22 | ¥2.289,00 | +%0,50 | ¥2.299,00 | ¥2.331,50 | ¥2.275,50 | 1,24M |
| 2026-07-21 | ¥2.277,50 | +%3,43 | ¥2.227,00 | ¥2.277,50 | ¥2.199,00 | 1,57M |
| 2026-07-17 | ¥2.202,00 | -%3,00 | ¥2.220,00 | ¥2.255,00 | ¥2.149,00 | 2,12M |
| 2026-07-16 | ¥2.270,00 | -%2,37 | ¥2.295,50 | ¥2.346,50 | ¥2.260,00 | 1,63M |
| 2026-07-15 | ¥2.325,00 | +%1,93 | ¥2.310,00 | ¥2.337,50 | ¥2.295,00 | 1,45M |
| 2026-07-14 | ¥2.281,00 | -%0,96 | ¥2.305,00 | ¥2.311,50 | ¥2.261,50 | 1,42M |
| 2026-07-13 | ¥2.303,00 | -%1,39 | ¥2.368,00 | ¥2.432,00 | ¥2.296,50 | 1,75M |
| 2026-07-10 | ¥2.335,50 | +%0,04 | ¥2.356,00 | ¥2.359,00 | ¥2.315,50 | 2,04M |
| 2026-07-09 | ¥2.334,50 | -%0,47 | ¥2.343,00 | ¥2.379,00 | ¥2.313,50 | 2,07M |
| 2026-07-08 | ¥2.345,50 | -%5,19 | ¥2.450,00 | ¥2.478,50 | ¥2.342,00 | 2,22M |
| 2026-07-07 | ¥2.474,00 | -%3,06 | ¥2.558,00 | ¥2.583,00 | ¥2.474,00 | 1,78M |
| 2026-07-06 | ¥2.552,00 | +%2,35 | ¥2.540,00 | ¥2.566,50 | ¥2.519,00 | 1,32M |
| 2026-07-03 | ¥2.493,50 | -%0,18 | ¥2.520,00 | ¥2.525,00 | ¥2.442,50 | 1,47M |
| 2026-07-02 | ¥2.498,00 | +%0,62 | ¥2.486,50 | ¥2.521,00 | ¥2.470,50 | 1,11M |
| 2026-07-01 | ¥2.482,50 | -%0,88 | ¥2.508,50 | ¥2.537,00 | ¥2.468,00 | 1,09M |
| 2026-06-30 | ¥2.504,50 | -%1,78 | ¥2.589,50 | ¥2.591,00 | ¥2.485,00 | 1,49M |
| 2026-06-29 | ¥2.550,00 | +%0,31 | ¥2.563,00 | ¥2.607,00 | ¥2.524,00 | 1,81M |
| 2026-06-26 | ¥2.542,00 | +%0,06 | ¥2.530,50 | ¥2.554,00 | ¥2.494,00 | 2,09M |
| 2026-06-25 | ¥2.540,50 | -%1,28 | ¥2.603,00 | ¥2.603,00 | ¥2.538,50 | 1,42M |
| 2026-06-24 | ¥2.573,50 | -%1,36 | ¥2.574,00 | ¥2.605,00 | ¥2.530,00 | 1,03M |
| 2026-06-23 | ¥2.609,00 | -%0,34 | ¥2.651,00 | ¥2.673,50 | ¥2.609,00 | 1,60M |
| 2026-06-22 | ¥2.618,00 | -%3,64 | ¥2.608,00 | ¥2.650,50 | ¥2.597,50 | 2,73M |
| 2026-06-19 | ¥2.717,00 | -%3,09 | ¥2.780,00 | ¥2.813,50 | ¥2.679,00 | 2,21M |
| 2026-06-18 | ¥2.803,50 | +%1,58 | ¥2.783,50 | ¥2.834,00 | ¥2.764,00 | 1,48M |
| 2026-06-17 | ¥2.760,00 | +%3,60 | ¥2.680,00 | ¥2.806,50 | ¥2.673,50 | 1,86M |
| 2026-06-16 | ¥2.664,00 | -%0,89 | ¥2.698,00 | ¥2.704,50 | ¥2.622,50 | 1,37M |
| 2026-06-15 | ¥2.688,00 | +%5,89 | ¥2.700,00 | ¥2.825,00 | ¥2.659,50 | 2,97M |
| 2026-06-12 | ¥2.538,50 | +%2,54 | ¥2.555,50 | ¥2.584,00 | ¥2.512,00 | 1,46M |
| 2026-06-11 | ¥2.475,50 | -%2,10 | ¥2.470,00 | ¥2.494,00 | ¥2.416,50 | 1,47M |
| 2026-06-10 | ¥2.528,50 | -%0,88 | ¥2.539,50 | ¥2.576,00 | ¥2.495,00 | 1,39M |
| 2026-06-09 | ¥2.551,00 | -%0,39 | ¥2.585,50 | ¥2.611,00 | ¥2.516,50 | 1,47M |
| 2026-06-08 | ¥2.561,00 | -%3,19 | ¥2.595,50 | ¥2.601,50 | ¥2.525,50 | 1,73M |
| 2026-06-05 | ¥2.645,50 | +%1,87 | ¥2.605,50 | ¥2.664,00 | ¥2.589,00 | 1,45M |
| 2026-06-04 | ¥2.597,00 | -%2,31 | ¥2.641,50 | ¥2.647,00 | ¥2.580,50 | 1,01M |
| 2026-06-03 | ¥2.658,50 | +%0,76 | ¥2.627,00 | ¥2.683,00 | ¥2.615,00 | 1,91M |
| 2026-06-02 | ¥2.638,50 | +%0,23 | ¥2.635,50 | ¥2.654,50 | ¥2.560,00 | 1,53M |
| 2026-06-01 | ¥2.632,50 | -%3,52 | ¥2.715,00 | ¥2.733,00 | ¥2.623,50 | 1,56M |
| 2026-05-29 | ¥2.728,50 | +%2,52 | ¥2.669,50 | ¥2.753,00 | ¥2.636,50 | 2,80M |
| 2026-05-28 | ¥2.661,50 | -%2,19 | ¥2.853,00 | ¥2.858,00 | ¥2.623,00 | 2,05M |
| 2026-05-27 | ¥2.721,00 | -%2,12 | ¥2.843,50 | ¥2.873,50 | ¥2.712,00 | 1,83M |
| 2026-05-26 | ¥2.780,00 | -%2,90 | ¥2.830,00 | ¥2.839,00 | ¥2.773,50 | 2,30M |
| 2026-05-25 | ¥2.863,00 | +%4,81 | ¥2.781,50 | ¥2.927,50 | ¥2.767,00 | 2,97M |