Akatsuki Eazima Co., Ltd. 1997
TSE · Japonya · Endüstriyel Hizmetler
¥4.100,00+80,00 (+%1,99)
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 | ¥4.100,00 | +%1,99 | ¥4.020,00 | ¥4.100,00 | ¥4.020,00 | 2,10K |
| 2026-10-01 | ¥4.020,00 | %0,00 | ¥4.020,00 | ¥4.020,00 | ¥4.005,00 | 1,20K |
| 2026-09-30 | ¥4.020,00 | %0,00 | ¥4.020,00 | ¥4.020,00 | ¥4.020,00 | 0 |
| 2026-09-29 | ¥4.020,00 | -%1,35 | ¥4.065,00 | ¥4.065,00 | ¥4.020,00 | 700 |
| 2026-09-28 | ¥4.075,00 | -%0,37 | ¥4.065,00 | ¥4.075,00 | ¥4.065,00 | 300 |
| 2026-09-25 | ¥4.090,00 | -%0,24 | ¥4.105,00 | ¥4.125,00 | ¥4.070,00 | 900 |
| 2026-09-24 | ¥4.100,00 | +%1,11 | ¥4.065,00 | ¥4.100,00 | ¥4.060,00 | 1,30K |
| 2026-09-18 | ¥4.055,00 | +%2,27 | ¥4.005,00 | ¥4.090,00 | ¥4.005,00 | 1,60K |
| 2026-09-17 | ¥3.965,00 | -%1,25 | ¥4.015,00 | ¥4.015,00 | ¥3.965,00 | 400 |
| 2026-09-16 | ¥4.015,00 | %0,00 | ¥4.015,00 | ¥4.015,00 | ¥4.015,00 | 0 |
| 2026-09-15 | ¥4.015,00 | +%0,88 | ¥3.940,00 | ¥4.035,00 | ¥3.890,00 | 1,10K |
| 2026-09-14 | ¥3.980,00 | %0,00 | ¥3.980,00 | ¥3.980,00 | ¥3.980,00 | 0 |
| 2026-09-11 | ¥3.980,00 | %0,00 | ¥3.980,00 | ¥3.980,00 | ¥3.980,00 | 0 |
| 2026-09-10 | ¥3.980,00 | +%0,89 | ¥3.915,00 | ¥3.980,00 | ¥3.915,00 | 1,00K |
| 2026-09-09 | ¥3.945,00 | -%0,75 | ¥3.905,00 | ¥3.945,00 | ¥3.905,00 | 1,80K |
| 2026-09-08 | ¥3.975,00 | +%2,58 | ¥3.930,00 | ¥3.975,00 | ¥3.890,00 | 1,10K |
| 2026-09-07 | ¥3.875,00 | -%0,39 | ¥3.925,00 | ¥3.940,00 | ¥3.800,00 | 4,50K |
| 2026-09-04 | ¥3.890,00 | +%0,13 | ¥3.885,00 | ¥3.890,00 | ¥3.885,00 | 500 |
| 2026-09-03 | ¥3.885,00 | %0,00 | ¥3.885,00 | ¥3.885,00 | ¥3.835,00 | 900 |
| 2026-09-02 | ¥3.885,00 | -%1,89 | ¥3.980,00 | ¥3.980,00 | ¥3.760,00 | 5,10K |
| 2026-09-01 | ¥3.960,00 | +%0,51 | ¥3.940,00 | ¥3.965,00 | ¥3.895,00 | 1,30K |
| 2026-08-31 | ¥3.940,00 | -%2,72 | ¥4.015,00 | ¥4.095,00 | ¥3.860,00 | 2,80K |
| 2026-08-28 | ¥4.050,00 | -%5,48 | ¥4.010,00 | ¥4.135,00 | ¥3.925,00 | 13,90K |
| 2026-08-27 | ¥4.285,00 | +%1,18 | ¥4.245,00 | ¥4.290,00 | ¥4.165,00 | 4,80K |
| 2026-08-26 | ¥4.235,00 | +%0,36 | ¥4.220,00 | ¥4.235,00 | ¥4.220,00 | 1,50K |
| 2026-08-25 | ¥4.220,00 | +%0,48 | ¥4.210,00 | ¥4.240,00 | ¥4.210,00 | 2,20K |
| 2026-08-24 | ¥4.200,00 | +%1,33 | ¥4.175,00 | ¥4.205,00 | ¥4.145,00 | 5,50K |
| 2026-08-21 | ¥4.145,00 | +%0,85 | ¥4.110,00 | ¥4.145,00 | ¥4.075,00 | 4,30K |
| 2026-08-20 | ¥4.110,00 | +%0,24 | ¥4.140,00 | ¥4.145,00 | ¥4.105,00 | 3,20K |
| 2026-08-19 | ¥4.100,00 | +%1,61 | ¥4.055,00 | ¥4.105,00 | ¥3.990,00 | 2,30K |
| 2026-08-18 | ¥4.035,00 | +%0,50 | ¥4.025,00 | ¥4.035,00 | ¥4.015,00 | 2,60K |
| 2026-08-17 | ¥4.015,00 | +%0,88 | ¥3.980,00 | ¥4.030,00 | ¥3.970,00 | 1,60K |
| 2026-08-14 | ¥3.980,00 | +%1,40 | ¥3.945,00 | ¥3.980,00 | ¥3.945,00 | 1,80K |
| 2026-08-13 | ¥3.925,00 | -%0,88 | ¥3.890,00 | ¥3.955,00 | ¥3.890,00 | 3,40K |
| 2026-08-12 | ¥3.960,00 | +%3,53 | ¥3.860,00 | ¥3.980,00 | ¥3.860,00 | 3,10K |
| 2026-08-10 | ¥3.825,00 | +%0,13 | ¥3.805,00 | ¥3.825,00 | ¥3.805,00 | 500 |
| 2026-08-07 | ¥3.820,00 | +%0,79 | ¥3.790,00 | ¥3.840,00 | ¥3.780,00 | 800 |
| 2026-08-06 | ¥3.790,00 | -%0,26 | ¥3.780,00 | ¥3.790,00 | ¥3.770,00 | 300 |
| 2026-08-05 | ¥3.800,00 | -%0,13 | ¥3.835,00 | ¥3.835,00 | ¥3.765,00 | 1,30K |
| 2026-08-04 | ¥3.805,00 | +%0,13 | ¥3.835,00 | ¥3.840,00 | ¥3.785,00 | 700 |
| 2026-08-03 | ¥3.800,00 | -%0,13 | ¥3.835,00 | ¥3.845,00 | ¥3.775,00 | 1,40K |
| 2026-07-31 | ¥3.805,00 | +%0,66 | ¥3.840,00 | ¥3.840,00 | ¥3.770,00 | 800 |
| 2026-07-30 | ¥3.780,00 | +%2,58 | ¥3.755,00 | ¥3.810,00 | ¥3.685,00 | 1,10K |
| 2026-07-29 | ¥3.685,00 | -%1,73 | ¥3.745,00 | ¥3.745,00 | ¥3.635,00 | 1,70K |
| 2026-07-28 | ¥3.750,00 | -%3,60 | ¥3.890,00 | ¥3.915,00 | ¥3.730,00 | 9,30K |
| 2026-07-27 | ¥3.890,00 | -%2,38 | ¥3.920,00 | ¥3.965,00 | ¥3.890,00 | 2,80K |
| 2026-07-24 | ¥3.985,00 | -%0,75 | ¥4.035,00 | ¥4.035,00 | ¥3.985,00 | 2,10K |
| 2026-07-23 | ¥4.015,00 | -%0,62 | ¥4.025,00 | ¥4.105,00 | ¥4.000,00 | 1,30K |
| 2026-07-22 | ¥4.040,00 | +%0,37 | ¥4.030,00 | ¥4.040,00 | ¥4.030,00 | 400 |
| 2026-07-21 | ¥4.025,00 | +%0,37 | ¥4.010,00 | ¥4.080,00 | ¥4.010,00 | 700 |
| 2026-07-17 | ¥4.010,00 | -%0,25 | ¥4.015,00 | ¥4.015,00 | ¥4.010,00 | 200 |
| 2026-07-16 | ¥4.020,00 | -%0,37 | ¥4.035,00 | ¥4.090,00 | ¥4.020,00 | 500 |
| 2026-07-15 | ¥4.035,00 | %0,00 | ¥4.035,00 | ¥4.035,00 | ¥4.035,00 | 100 |
| 2026-07-14 | ¥4.035,00 | -%0,12 | ¥4.090,00 | ¥4.090,00 | ¥4.030,00 | 500 |
| 2026-07-13 | ¥4.040,00 | -%0,37 | ¥4.055,00 | ¥4.060,00 | ¥4.040,00 | 600 |
| 2026-07-10 | ¥4.055,00 | -%1,46 | ¥4.120,00 | ¥4.120,00 | ¥4.055,00 | 500 |
| 2026-07-09 | ¥4.115,00 | %0,00 | ¥4.115,00 | ¥4.115,00 | ¥4.115,00 | 0 |
| 2026-07-08 | ¥4.115,00 | +%0,12 | ¥4.060,00 | ¥4.115,00 | ¥4.060,00 | 900 |
| 2026-07-07 | ¥4.110,00 | +%0,49 | ¥4.070,00 | ¥4.110,00 | ¥4.065,00 | 900 |
| 2026-07-06 | ¥4.090,00 | -%1,92 | ¥4.170,00 | ¥4.170,00 | ¥4.045,00 | 3,80K |
| 2026-07-03 | ¥4.170,00 | +%2,08 | ¥4.090,00 | ¥4.360,00 | ¥4.090,00 | 10,00K |
| 2026-07-02 | ¥4.085,00 | -%0,61 | ¥4.125,00 | ¥4.125,00 | ¥4.085,00 | 3,90K |
| 2026-07-01 | ¥4.110,00 | +%0,49 | ¥4.160,00 | ¥4.160,00 | ¥4.045,00 | 2,70K |
| 2026-06-30 | ¥4.090,00 | +%1,61 | ¥4.095,00 | ¥4.120,00 | ¥4.040,00 | 1,80K |
| 2026-06-29 | ¥4.025,00 | +%1,64 | ¥3.970,00 | ¥4.310,00 | ¥3.875,00 | 14,80K |
| 2026-06-26 | ¥3.960,00 | -%0,50 | ¥3.990,00 | ¥4.005,00 | ¥3.900,00 | 1,00K |
| 2026-06-25 | ¥3.980,00 | +%2,31 | ¥3.960,00 | ¥4.035,00 | ¥3.910,00 | 2,20K |
| 2026-06-24 | ¥3.890,00 | -%3,47 | ¥3.975,00 | ¥3.980,00 | ¥3.865,00 | 2,50K |
| 2026-06-23 | ¥4.030,00 | +%1,51 | ¥4.040,00 | ¥4.040,00 | ¥3.970,00 | 1,60K |
| 2026-06-22 | ¥3.970,00 | +%1,79 | ¥3.970,00 | ¥4.030,00 | ¥3.945,00 | 1,40K |
| 2026-06-19 | ¥3.900,00 | +%0,78 | ¥3.870,00 | ¥3.900,00 | ¥3.855,00 | 1,20K |
| 2026-06-18 | ¥3.870,00 | -%2,76 | ¥4.050,00 | ¥4.050,00 | ¥3.870,00 | 700 |
| 2026-06-17 | ¥3.980,00 | +%2,71 | ¥3.855,00 | ¥3.990,00 | ¥3.785,00 | 1,00K |
| 2026-06-16 | ¥3.875,00 | +%1,71 | ¥3.810,00 | ¥3.875,00 | ¥3.810,00 | 700 |
| 2026-06-15 | ¥3.810,00 | +%4,67 | ¥3.710,00 | ¥3.810,00 | ¥3.675,00 | 2,30K |
| 2026-06-12 | ¥3.640,00 | -%0,27 | ¥3.510,00 | ¥3.670,00 | ¥3.510,00 | 3,60K |
| 2026-06-11 | ¥3.650,00 | -%3,44 | ¥3.750,00 | ¥3.750,00 | ¥3.650,00 | 800 |
| 2026-06-10 | ¥3.780,00 | +%2,58 | ¥3.755,00 | ¥3.780,00 | ¥3.755,00 | 600 |
| 2026-06-09 | ¥3.685,00 | %0,00 | ¥3.685,00 | ¥3.685,00 | ¥3.685,00 | 0 |
| 2026-06-08 | ¥3.685,00 | -%0,41 | ¥3.695,00 | ¥3.695,00 | ¥3.685,00 | 600 |
| 2026-06-05 | ¥3.700,00 | +%0,54 | ¥3.700,00 | ¥3.700,00 | ¥3.700,00 | 200 |
| 2026-06-04 | ¥3.680,00 | +%4,40 | ¥3.455,00 | ¥3.680,00 | ¥3.455,00 | 1,50K |
| 2026-06-03 | ¥3.525,00 | -%0,42 | ¥3.540,00 | ¥3.540,00 | ¥3.525,00 | 700 |
| 2026-06-02 | ¥3.540,00 | +%1,14 | ¥3.510,00 | ¥3.540,00 | ¥3.465,00 | 500 |
| 2026-06-01 | ¥3.500,00 | -%0,85 | ¥3.480,00 | ¥3.500,00 | ¥3.480,00 | 300 |
| 2026-05-29 | ¥3.530,00 | +%3,22 | ¥3.395,00 | ¥3.530,00 | ¥3.395,00 | 1,10K |
| 2026-05-28 | ¥3.420,00 | -%2,29 | ¥3.495,00 | ¥3.495,00 | ¥3.405,00 | 1,60K |
| 2026-05-27 | ¥3.500,00 | -%2,23 | ¥3.515,00 | ¥3.585,00 | ¥3.500,00 | 1,30K |
| 2026-05-26 | ¥3.580,00 | -%0,14 | ¥3.650,00 | ¥3.650,00 | ¥3.580,00 | 1,20K |
| 2026-05-25 | ¥3.585,00 | +%1,13 | ¥3.600,00 | ¥3.640,00 | ¥3.530,00 | 1,30K |