CROOZ, Inc. 2138
TSE · Japonya · Perakende Ticaret
¥421,00-7,00 (-%1,64)
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 | ¥421,00 | -%1,64 | ¥422,00 | ¥422,00 | ¥417,00 | 8,70K |
| 2026-10-01 | ¥428,00 | +%0,94 | ¥418,00 | ¥428,00 | ¥418,00 | 16,70K |
| 2026-09-30 | ¥424,00 | -%0,24 | ¥419,00 | ¥425,00 | ¥418,00 | 5,90K |
| 2026-09-29 | ¥425,00 | -%0,93 | ¥430,00 | ¥430,00 | ¥416,00 | 5,00K |
| 2026-09-28 | ¥429,00 | +%3,87 | ¥418,00 | ¥429,00 | ¥410,00 | 29,30K |
| 2026-09-25 | ¥413,00 | -%1,90 | ¥422,00 | ¥422,00 | ¥408,00 | 419,70K |
| 2026-09-24 | ¥421,00 | -%1,17 | ¥418,00 | ¥423,00 | ¥415,00 | 110,90K |
| 2026-09-18 | ¥426,00 | -%0,70 | ¥430,00 | ¥434,00 | ¥423,00 | 9,70K |
| 2026-09-17 | ¥429,00 | -%0,69 | ¥433,00 | ¥433,00 | ¥414,00 | 34,10K |
| 2026-09-16 | ¥432,00 | -%0,23 | ¥432,00 | ¥432,00 | ¥418,00 | 3,50K |
| 2026-09-15 | ¥433,00 | -%0,46 | ¥443,00 | ¥443,00 | ¥424,00 | 15,20K |
| 2026-09-14 | ¥435,00 | +%3,57 | ¥419,00 | ¥435,00 | ¥417,00 | 8,60K |
| 2026-09-11 | ¥420,00 | -%1,41 | ¥419,00 | ¥445,00 | ¥417,00 | 53,00K |
| 2026-09-10 | ¥426,00 | -%0,93 | ¥425,00 | ¥432,00 | ¥413,00 | 57,40K |
| 2026-09-09 | ¥430,00 | +%0,47 | ¥424,00 | ¥431,00 | ¥424,00 | 5,60K |
| 2026-09-08 | ¥428,00 | -%4,46 | ¥448,00 | ¥448,00 | ¥423,00 | 77,80K |
| 2026-09-07 | ¥448,00 | -%0,88 | ¥447,00 | ¥449,00 | ¥443,00 | 32,50K |
| 2026-09-04 | ¥452,00 | -%0,44 | ¥451,00 | ¥452,00 | ¥449,00 | 2,90K |
| 2026-09-03 | ¥454,00 | +%0,22 | ¥450,00 | ¥454,00 | ¥446,00 | 7,00K |
| 2026-09-02 | ¥453,00 | -%0,66 | ¥448,00 | ¥454,00 | ¥448,00 | 9,40K |
| 2026-09-01 | ¥456,00 | +%0,22 | ¥450,00 | ¥456,00 | ¥448,00 | 2,70K |
| 2026-08-31 | ¥455,00 | -%0,22 | ¥450,00 | ¥455,00 | ¥445,00 | 4,50K |
| 2026-08-28 | ¥456,00 | +%0,44 | ¥454,00 | ¥456,00 | ¥454,00 | 2,00K |
| 2026-08-27 | ¥454,00 | -%0,66 | ¥458,00 | ¥458,00 | ¥449,00 | 22,20K |
| 2026-08-26 | ¥457,00 | +%1,11 | ¥456,00 | ¥457,00 | ¥448,00 | 6,20K |
| 2026-08-25 | ¥452,00 | -%1,31 | ¥459,00 | ¥459,00 | ¥449,00 | 2,20K |
| 2026-08-24 | ¥458,00 | +%0,66 | ¥455,00 | ¥458,00 | ¥450,00 | 10,20K |
| 2026-08-21 | ¥455,00 | -%1,09 | ¥458,00 | ¥459,00 | ¥451,00 | 5,50K |
| 2026-08-20 | ¥460,00 | %0,00 | ¥454,00 | ¥462,00 | ¥454,00 | 8,10K |
| 2026-08-19 | ¥460,00 | -%0,65 | ¥471,00 | ¥473,00 | ¥454,00 | 9,70K |
| 2026-08-18 | ¥463,00 | +%0,87 | ¥452,00 | ¥464,00 | ¥452,00 | 24,30K |
| 2026-08-17 | ¥459,00 | +%2,23 | ¥454,00 | ¥459,00 | ¥450,00 | 19,20K |
| 2026-08-14 | ¥449,00 | -%1,75 | ¥453,00 | ¥460,00 | ¥447,00 | 42,40K |
| 2026-08-13 | ¥457,00 | +%1,56 | ¥446,00 | ¥457,00 | ¥420,00 | 233,90K |
| 2026-08-12 | ¥450,00 | +%0,67 | ¥447,00 | ¥452,00 | ¥444,00 | 11,20K |
| 2026-08-10 | ¥447,00 | -%1,76 | ¥450,00 | ¥451,00 | ¥447,00 | 23,90K |
| 2026-08-07 | ¥455,00 | +%0,44 | ¥447,00 | ¥455,00 | ¥445,00 | 12,30K |
| 2026-08-06 | ¥453,00 | -%3,00 | ¥427,00 | ¥460,00 | ¥426,00 | 50,70K |
| 2026-08-05 | ¥467,00 | +%0,86 | ¥461,00 | ¥467,00 | ¥461,00 | 10,70K |
| 2026-08-04 | ¥463,00 | +%1,76 | ¥450,00 | ¥463,00 | ¥450,00 | 13,30K |
| 2026-08-03 | ¥455,00 | -%0,66 | ¥453,00 | ¥455,00 | ¥445,00 | 10,20K |
| 2026-07-31 | ¥458,00 | -%1,51 | ¥461,00 | ¥467,00 | ¥456,00 | 42,40K |
| 2026-07-30 | ¥465,00 | +%2,42 | ¥454,00 | ¥465,00 | ¥450,00 | 25,60K |
| 2026-07-29 | ¥454,00 | %0,00 | ¥451,00 | ¥468,00 | ¥444,00 | 123,30K |
| 2026-07-28 | ¥454,00 | -%2,16 | ¥456,00 | ¥462,00 | ¥448,00 | 23,10K |
| 2026-07-27 | ¥464,00 | +%0,43 | ¥464,00 | ¥464,00 | ¥455,00 | 16,00K |
| 2026-07-24 | ¥462,00 | -%0,43 | ¥457,00 | ¥462,00 | ¥456,00 | 6,50K |
| 2026-07-23 | ¥464,00 | +%1,09 | ¥455,00 | ¥464,00 | ¥451,00 | 10,50K |
| 2026-07-22 | ¥459,00 | -%1,08 | ¥463,00 | ¥463,00 | ¥454,00 | 13,00K |
| 2026-07-21 | ¥464,00 | -%0,22 | ¥465,00 | ¥472,00 | ¥461,00 | 14,00K |
| 2026-07-17 | ¥465,00 | +%2,20 | ¥447,00 | ¥468,00 | ¥447,00 | 42,30K |
| 2026-07-16 | ¥455,00 | +%0,89 | ¥452,00 | ¥455,00 | ¥448,00 | 20,90K |
| 2026-07-15 | ¥451,00 | +%1,58 | ¥443,00 | ¥461,00 | ¥436,00 | 56,40K |
| 2026-07-14 | ¥444,00 | +%2,07 | ¥439,00 | ¥444,00 | ¥437,00 | 15,70K |
| 2026-07-13 | ¥435,00 | -%4,19 | ¥446,00 | ¥451,00 | ¥421,00 | 75,10K |
| 2026-07-10 | ¥454,00 | +%4,85 | ¥437,00 | ¥454,00 | ¥425,00 | 51,90K |
| 2026-07-09 | ¥433,00 | +%1,88 | ¥429,00 | ¥436,00 | ¥427,00 | 34,00K |
| 2026-07-08 | ¥425,00 | +%0,95 | ¥419,00 | ¥436,00 | ¥419,00 | 70,20K |
| 2026-07-07 | ¥421,00 | +%2,18 | ¥407,00 | ¥431,00 | ¥405,00 | 94,00K |
| 2026-07-06 | ¥412,00 | +%10,75 | ¥376,00 | ¥419,00 | ¥376,00 | 217,30K |
| 2026-07-03 | ¥372,00 | +%3,05 | ¥363,00 | ¥373,00 | ¥363,00 | 551,00K |
| 2026-07-02 | ¥361,00 | -%1,10 | ¥364,00 | ¥369,00 | ¥361,00 | 58,90K |
| 2026-07-01 | ¥365,00 | %0,00 | ¥365,00 | ¥374,00 | ¥362,00 | 70,40K |
| 2026-06-30 | ¥365,00 | +%0,27 | ¥363,00 | ¥369,00 | ¥357,00 | 33,80K |
| 2026-06-29 | ¥364,00 | %0,00 | ¥358,00 | ¥370,00 | ¥358,00 | 96,90K |
| 2026-06-26 | ¥364,00 | +%1,96 | ¥356,00 | ¥368,00 | ¥356,00 | 63,70K |
| 2026-06-25 | ¥357,00 | -%5,80 | ¥373,00 | ¥378,00 | ¥356,00 | 126,90K |
| 2026-06-24 | ¥379,00 | -%1,30 | ¥387,00 | ¥387,00 | ¥374,00 | 31,20K |
| 2026-06-23 | ¥384,00 | -%5,88 | ¥395,00 | ¥397,00 | ¥384,00 | 56,40K |
| 2026-06-22 | ¥408,00 | +%3,03 | ¥396,00 | ¥409,00 | ¥394,00 | 39,30K |
| 2026-06-19 | ¥396,00 | -%3,41 | ¥410,00 | ¥412,00 | ¥391,00 | 41,40K |
| 2026-06-18 | ¥410,00 | -%3,30 | ¥421,00 | ¥432,00 | ¥401,00 | 162,00K |
| 2026-06-17 | ¥424,00 | +%1,44 | ¥420,00 | ¥433,00 | ¥420,00 | 15,40K |
| 2026-06-16 | ¥418,00 | -%5,22 | ¥443,00 | ¥443,00 | ¥416,00 | 62,40K |
| 2026-06-15 | ¥441,00 | +%0,23 | ¥448,00 | ¥453,00 | ¥440,00 | 34,90K |
| 2026-06-12 | ¥440,00 | -%2,87 | ¥452,00 | ¥453,00 | ¥440,00 | 158,70K |
| 2026-06-11 | ¥453,00 | -%2,16 | ¥455,00 | ¥460,00 | ¥443,00 | 34,50K |
| 2026-06-10 | ¥463,00 | -%1,91 | ¥469,00 | ¥470,00 | ¥458,00 | 13,90K |
| 2026-06-09 | ¥472,00 | -%0,21 | ¥473,00 | ¥477,00 | ¥460,00 | 27,00K |
| 2026-06-08 | ¥473,00 | -%2,27 | ¥477,00 | ¥488,00 | ¥473,00 | 12,00K |
| 2026-06-05 | ¥484,00 | +%1,68 | ¥478,00 | ¥488,00 | ¥476,00 | 39,90K |
| 2026-06-04 | ¥476,00 | %0,00 | ¥476,00 | ¥488,00 | ¥472,00 | 28,00K |
| 2026-06-03 | ¥476,00 | +%0,42 | ¥466,00 | ¥476,00 | ¥461,00 | 18,30K |
| 2026-06-02 | ¥474,00 | %0,00 | ¥469,00 | ¥479,00 | ¥452,00 | 75,70K |
| 2026-06-01 | ¥474,00 | -%5,58 | ¥501,00 | ¥502,00 | ¥472,00 | 63,70K |
| 2026-05-29 | ¥502,00 | %0,00 | ¥505,00 | ¥510,00 | ¥501,00 | 23,70K |
| 2026-05-28 | ¥502,00 | -%3,09 | ¥510,00 | ¥512,00 | ¥501,00 | 30,80K |
| 2026-05-27 | ¥518,00 | +%1,37 | ¥512,00 | ¥518,00 | ¥504,00 | 41,20K |
| 2026-05-26 | ¥511,00 | +%0,59 | ¥512,00 | ¥512,00 | ¥508,00 | 7,50K |
| 2026-05-25 | ¥508,00 | -%1,93 | ¥518,00 | ¥519,00 | ¥508,00 | 28,00K |