Koshidaka Holdings Co., Ltd. 2157
TSE · Japonya · Tüketici Hizmetleri
¥973,00-27,00 (-%2,70)
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 | ¥973,00 | -%2,70 | ¥1.000,00 | ¥1.000,00 | ¥972,00 | 653,60K |
| 2026-10-01 | ¥1.000,00 | %0,00 | ¥997,00 | ¥1.004,00 | ¥984,00 | 564,80K |
| 2026-09-30 | ¥1.000,00 | +%0,40 | ¥999,00 | ¥1.000,00 | ¥982,00 | 654,50K |
| 2026-09-29 | ¥996,00 | -%0,40 | ¥1.003,00 | ¥1.003,00 | ¥988,00 | 739,70K |
| 2026-09-28 | ¥1.000,00 | -%0,70 | ¥1.014,00 | ¥1.015,00 | ¥994,00 | 686,60K |
| 2026-09-25 | ¥1.007,00 | +%0,80 | ¥1.000,00 | ¥1.007,00 | ¥990,00 | 816,00K |
| 2026-09-24 | ¥999,00 | -%0,40 | ¥991,00 | ¥1.004,00 | ¥987,00 | 813,60K |
| 2026-09-18 | ¥1.003,00 | -%0,50 | ¥1.003,00 | ¥1.014,00 | ¥999,00 | 654,30K |
| 2026-09-17 | ¥1.008,00 | +%0,50 | ¥1.000,00 | ¥1.011,00 | ¥995,00 | 455,50K |
| 2026-09-16 | ¥1.003,00 | +%0,60 | ¥997,00 | ¥1.011,00 | ¥996,00 | 486,20K |
| 2026-09-15 | ¥997,00 | -%0,40 | ¥1.005,00 | ¥1.008,00 | ¥991,00 | 366,90K |
| 2026-09-14 | ¥1.001,00 | +%2,46 | ¥979,00 | ¥1.003,00 | ¥979,00 | 439,20K |
| 2026-09-11 | ¥977,00 | -%1,01 | ¥978,00 | ¥988,00 | ¥975,00 | 465,80K |
| 2026-09-10 | ¥987,00 | -%0,50 | ¥985,00 | ¥996,00 | ¥974,00 | 601,10K |
| 2026-09-09 | ¥992,00 | -%0,70 | ¥995,00 | ¥1.004,00 | ¥984,00 | 566,60K |
| 2026-09-08 | ¥999,00 | -%0,40 | ¥1.001,00 | ¥1.007,00 | ¥993,00 | 657,80K |
| 2026-09-07 | ¥1.003,00 | -%2,34 | ¥1.029,00 | ¥1.030,00 | ¥998,00 | 580,10K |
| 2026-09-04 | ¥1.027,00 | %0,00 | ¥1.020,00 | ¥1.035,00 | ¥1.018,00 | 497,10K |
| 2026-09-03 | ¥1.027,00 | -%1,63 | ¥1.044,00 | ¥1.063,00 | ¥1.021,00 | 722,10K |
| 2026-09-02 | ¥1.044,00 | +%2,25 | ¥1.006,00 | ¥1.053,00 | ¥1.003,00 | 1,44M |
| 2026-09-01 | ¥1.021,00 | -%0,29 | ¥1.015,00 | ¥1.031,00 | ¥1.015,00 | 1,13M |
| 2026-08-31 | ¥1.024,00 | +%0,79 | ¥1.025,00 | ¥1.029,00 | ¥1.005,00 | 2,95M |
| 2026-08-28 | ¥1.016,00 | -%1,26 | ¥1.016,00 | ¥1.034,00 | ¥1.009,00 | 3,14M |
| 2026-08-27 | ¥1.029,00 | -%2,56 | ¥1.050,00 | ¥1.060,00 | ¥1.029,00 | 3,49M |
| 2026-08-26 | ¥1.056,00 | -%0,56 | ¥1.054,00 | ¥1.065,00 | ¥1.051,00 | 984,70K |
| 2026-08-25 | ¥1.062,00 | +%0,85 | ¥1.053,00 | ¥1.064,00 | ¥1.048,00 | 769,00K |
| 2026-08-24 | ¥1.053,00 | -%0,19 | ¥1.064,00 | ¥1.076,00 | ¥1.050,00 | 863,20K |
| 2026-08-21 | ¥1.055,00 | -%0,09 | ¥1.053,00 | ¥1.072,00 | ¥1.053,00 | 415,40K |
| 2026-08-20 | ¥1.056,00 | +%0,96 | ¥1.049,00 | ¥1.062,00 | ¥1.043,00 | 542,10K |
| 2026-08-19 | ¥1.046,00 | +%2,15 | ¥1.037,00 | ¥1.050,00 | ¥1.027,00 | 813,90K |
| 2026-08-18 | ¥1.024,00 | -%0,19 | ¥1.017,00 | ¥1.031,00 | ¥1.016,00 | 792,10K |
| 2026-08-17 | ¥1.026,00 | -%1,06 | ¥1.030,00 | ¥1.033,00 | ¥1.023,00 | 647,40K |
| 2026-08-14 | ¥1.037,00 | +%1,47 | ¥1.022,00 | ¥1.039,00 | ¥1.021,00 | 530,80K |
| 2026-08-13 | ¥1.022,00 | +%0,10 | ¥1.011,00 | ¥1.028,00 | ¥1.011,00 | 700,10K |
| 2026-08-12 | ¥1.021,00 | +%0,10 | ¥1.018,00 | ¥1.029,00 | ¥1.018,00 | 583,90K |
| 2026-08-10 | ¥1.020,00 | -%0,49 | ¥1.032,00 | ¥1.032,00 | ¥1.019,00 | 786,10K |
| 2026-08-07 | ¥1.025,00 | +%0,79 | ¥1.013,00 | ¥1.028,00 | ¥1.010,00 | 911,00K |
| 2026-08-06 | ¥1.017,00 | +%0,69 | ¥1.022,00 | ¥1.028,00 | ¥1.009,00 | 868,00K |
| 2026-08-05 | ¥1.010,00 | %0,00 | ¥1.010,00 | ¥1.021,00 | ¥1.003,00 | 670,00K |
| 2026-08-04 | ¥1.010,00 | -%1,85 | ¥1.028,00 | ¥1.028,00 | ¥1.007,00 | 804,20K |
| 2026-08-03 | ¥1.029,00 | -%1,63 | ¥1.047,00 | ¥1.047,00 | ¥1.018,00 | 911,80K |
| 2026-07-31 | ¥1.046,00 | -%3,24 | ¥1.060,00 | ¥1.070,00 | ¥1.046,00 | 692,60K |
| 2026-07-30 | ¥1.081,00 | -%1,37 | ¥1.094,00 | ¥1.095,00 | ¥1.071,00 | 715,70K |
| 2026-07-29 | ¥1.096,00 | +%2,72 | ¥1.080,00 | ¥1.099,00 | ¥1.066,00 | 655,20K |
| 2026-07-28 | ¥1.067,00 | %0,00 | ¥1.078,00 | ¥1.081,00 | ¥1.061,00 | 514,30K |
| 2026-07-27 | ¥1.067,00 | +%1,43 | ¥1.067,00 | ¥1.072,00 | ¥1.058,00 | 777,30K |
| 2026-07-24 | ¥1.052,00 | +%0,57 | ¥1.037,00 | ¥1.055,00 | ¥1.037,00 | 334,90K |
| 2026-07-23 | ¥1.046,00 | -%0,95 | ¥1.038,00 | ¥1.054,00 | ¥1.035,00 | 456,60K |
| 2026-07-22 | ¥1.056,00 | -%1,12 | ¥1.050,00 | ¥1.064,00 | ¥1.041,00 | 476,10K |
| 2026-07-21 | ¥1.068,00 | +%0,85 | ¥1.059,00 | ¥1.083,00 | ¥1.057,00 | 594,30K |
| 2026-07-17 | ¥1.059,00 | +%0,28 | ¥1.063,00 | ¥1.066,00 | ¥1.045,00 | 517,40K |
| 2026-07-16 | ¥1.056,00 | -%1,31 | ¥1.079,00 | ¥1.079,00 | ¥1.047,00 | 516,40K |
| 2026-07-15 | ¥1.070,00 | +%2,10 | ¥1.054,00 | ¥1.070,00 | ¥1.047,00 | 666,70K |
| 2026-07-14 | ¥1.048,00 | +%1,26 | ¥1.042,00 | ¥1.063,00 | ¥1.037,00 | 871,90K |
| 2026-07-13 | ¥1.035,00 | +%6,70 | ¥985,00 | ¥1.043,00 | ¥978,00 | 1,61M |
| 2026-07-10 | ¥970,00 | %0,00 | ¥960,00 | ¥980,00 | ¥958,00 | 677,70K |
| 2026-07-09 | ¥970,00 | -%1,42 | ¥978,00 | ¥982,00 | ¥968,00 | 643,70K |
| 2026-07-08 | ¥984,00 | -%0,30 | ¥987,00 | ¥991,00 | ¥983,00 | 385,10K |
| 2026-07-07 | ¥987,00 | +%0,61 | ¥981,00 | ¥992,00 | ¥977,00 | 367,90K |
| 2026-07-06 | ¥981,00 | +%1,45 | ¥974,00 | ¥985,00 | ¥970,00 | 406,70K |
| 2026-07-03 | ¥967,00 | %0,00 | ¥975,00 | ¥977,00 | ¥966,00 | 341,70K |
| 2026-07-02 | ¥967,00 | +%2,44 | ¥959,00 | ¥974,00 | ¥949,00 | 444,00K |
| 2026-07-01 | ¥944,00 | -%1,67 | ¥950,00 | ¥962,00 | ¥944,00 | 310,40K |
| 2026-06-30 | ¥960,00 | -%0,72 | ¥967,00 | ¥968,00 | ¥949,00 | 478,90K |
| 2026-06-29 | ¥967,00 | +%4,09 | ¥937,00 | ¥968,00 | ¥934,00 | 623,00K |
| 2026-06-26 | ¥929,00 | +%0,87 | ¥921,00 | ¥929,00 | ¥915,00 | 313,10K |
| 2026-06-25 | ¥921,00 | +%0,22 | ¥928,00 | ¥928,00 | ¥916,00 | 333,80K |
| 2026-06-24 | ¥919,00 | -%1,50 | ¥940,00 | ¥943,00 | ¥919,00 | 348,20K |
| 2026-06-23 | ¥933,00 | -%0,21 | ¥930,00 | ¥941,00 | ¥928,00 | 362,90K |
| 2026-06-22 | ¥935,00 | -%1,58 | ¥946,00 | ¥955,00 | ¥935,00 | 217,30K |
| 2026-06-19 | ¥950,00 | -%0,42 | ¥950,00 | ¥959,00 | ¥943,00 | 337,80K |
| 2026-06-18 | ¥954,00 | +%0,32 | ¥950,00 | ¥959,00 | ¥946,00 | 247,10K |
| 2026-06-17 | ¥951,00 | -%0,52 | ¥960,00 | ¥963,00 | ¥950,00 | 348,90K |
| 2026-06-16 | ¥956,00 | -%0,42 | ¥948,00 | ¥958,00 | ¥941,00 | 345,90K |
| 2026-06-15 | ¥960,00 | -%1,13 | ¥972,00 | ¥972,00 | ¥955,00 | 444,00K |
| 2026-06-12 | ¥971,00 | +%0,10 | ¥971,00 | ¥973,00 | ¥961,00 | 247,90K |
| 2026-06-11 | ¥970,00 | -%0,21 | ¥972,00 | ¥974,00 | ¥965,00 | 254,50K |
| 2026-06-10 | ¥972,00 | +%2,86 | ¥960,00 | ¥972,00 | ¥955,00 | 292,40K |
| 2026-06-09 | ¥945,00 | %0,00 | ¥950,00 | ¥959,00 | ¥945,00 | 429,40K |
| 2026-06-08 | ¥945,00 | +%0,32 | ¥937,00 | ¥961,00 | ¥936,00 | 498,20K |
| 2026-06-05 | ¥942,00 | +%2,28 | ¥929,00 | ¥951,00 | ¥922,00 | 433,30K |
| 2026-06-04 | ¥921,00 | +%0,11 | ¥910,00 | ¥929,00 | ¥903,00 | 531,70K |
| 2026-06-03 | ¥920,00 | -%0,33 | ¥924,00 | ¥930,00 | ¥910,00 | 578,80K |
| 2026-06-02 | ¥923,00 | -%0,75 | ¥925,00 | ¥932,00 | ¥910,00 | 531,60K |
| 2026-06-01 | ¥930,00 | -%2,52 | ¥945,00 | ¥945,00 | ¥923,00 | 606,30K |
| 2026-05-29 | ¥954,00 | +%1,06 | ¥944,00 | ¥963,00 | ¥943,00 | 455,80K |
| 2026-05-28 | ¥944,00 | -%0,63 | ¥957,00 | ¥962,00 | ¥940,00 | 327,50K |
| 2026-05-27 | ¥950,00 | +%0,96 | ¥940,00 | ¥952,00 | ¥936,00 | 312,80K |
| 2026-05-26 | ¥941,00 | -%1,98 | ¥960,00 | ¥961,00 | ¥935,00 | 558,70K |
| 2026-05-25 | ¥960,00 | -%2,04 | ¥980,00 | ¥981,00 | ¥955,00 | 569,50K |