Pasona Group Inc. 2168
TSE · Japonya · Ticari Hizmetler
¥1.492,00-32,00 (-%2,10)
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 | ¥1.492,00 | -%2,10 | ¥1.515,00 | ¥1.515,00 | ¥1.481,00 | 164,40K |
| 2026-10-01 | ¥1.524,00 | -%0,97 | ¥1.528,00 | ¥1.533,00 | ¥1.516,00 | 112,30K |
| 2026-09-30 | ¥1.539,00 | +%0,07 | ¥1.538,00 | ¥1.546,00 | ¥1.518,00 | 106,50K |
| 2026-09-29 | ¥1.538,00 | -%1,03 | ¥1.553,00 | ¥1.553,00 | ¥1.529,00 | 89,70K |
| 2026-09-28 | ¥1.554,00 | -%0,13 | ¥1.561,00 | ¥1.562,00 | ¥1.549,00 | 128,00K |
| 2026-09-25 | ¥1.556,00 | -%0,13 | ¥1.558,00 | ¥1.570,00 | ¥1.539,00 | 120,20K |
| 2026-09-24 | ¥1.558,00 | +%0,13 | ¥1.560,00 | ¥1.574,00 | ¥1.555,00 | 132,20K |
| 2026-09-18 | ¥1.556,00 | -%2,45 | ¥1.599,00 | ¥1.603,00 | ¥1.556,00 | 199,30K |
| 2026-09-17 | ¥1.595,00 | -%0,50 | ¥1.591,00 | ¥1.595,00 | ¥1.567,00 | 215,80K |
| 2026-09-16 | ¥1.603,00 | +%0,56 | ¥1.604,00 | ¥1.618,00 | ¥1.595,00 | 155,50K |
| 2026-09-15 | ¥1.594,00 | +%1,72 | ¥1.575,00 | ¥1.604,00 | ¥1.565,00 | 118,20K |
| 2026-09-14 | ¥1.567,00 | +%2,28 | ¥1.523,00 | ¥1.569,00 | ¥1.517,00 | 150,70K |
| 2026-09-11 | ¥1.532,00 | -%2,54 | ¥1.551,00 | ¥1.559,00 | ¥1.524,00 | 149,20K |
| 2026-09-10 | ¥1.572,00 | -%0,51 | ¥1.580,00 | ¥1.580,00 | ¥1.555,00 | 139,60K |
| 2026-09-09 | ¥1.580,00 | -%1,00 | ¥1.582,00 | ¥1.588,00 | ¥1.568,00 | 112,20K |
| 2026-09-08 | ¥1.596,00 | -%0,44 | ¥1.603,00 | ¥1.613,00 | ¥1.588,00 | 113,60K |
| 2026-09-07 | ¥1.603,00 | -%3,49 | ¥1.650,00 | ¥1.650,00 | ¥1.602,00 | 137,80K |
| 2026-09-04 | ¥1.661,00 | +%0,24 | ¥1.645,00 | ¥1.675,00 | ¥1.641,00 | 121,00K |
| 2026-09-03 | ¥1.657,00 | %0,00 | ¥1.682,00 | ¥1.685,00 | ¥1.649,00 | 143,10K |
| 2026-09-02 | ¥1.657,00 | -%5,64 | ¥1.729,00 | ¥1.742,00 | ¥1.657,00 | 218,60K |
| 2026-09-01 | ¥1.756,00 | +%0,98 | ¥1.725,00 | ¥1.762,00 | ¥1.708,00 | 203,00K |
| 2026-08-31 | ¥1.739,00 | +%0,81 | ¥1.732,00 | ¥1.750,00 | ¥1.720,00 | 188,00K |
| 2026-08-28 | ¥1.725,00 | +%1,29 | ¥1.713,00 | ¥1.725,00 | ¥1.707,00 | 230,40K |
| 2026-08-27 | ¥1.703,00 | +%1,07 | ¥1.672,00 | ¥1.714,00 | ¥1.669,00 | 191,10K |
| 2026-08-26 | ¥1.685,00 | +%0,24 | ¥1.686,00 | ¥1.688,00 | ¥1.667,00 | 119,70K |
| 2026-08-25 | ¥1.681,00 | +%2,19 | ¥1.652,00 | ¥1.692,00 | ¥1.650,00 | 180,70K |
| 2026-08-24 | ¥1.645,00 | -%1,50 | ¥1.672,00 | ¥1.677,00 | ¥1.643,00 | 106,80K |
| 2026-08-21 | ¥1.670,00 | +%0,72 | ¥1.640,00 | ¥1.671,00 | ¥1.636,00 | 200,00K |
| 2026-08-20 | ¥1.658,00 | +%1,91 | ¥1.633,00 | ¥1.658,00 | ¥1.623,00 | 162,70K |
| 2026-08-19 | ¥1.627,00 | -%0,97 | ¥1.643,00 | ¥1.648,00 | ¥1.620,00 | 113,70K |
| 2026-08-18 | ¥1.643,00 | +%0,18 | ¥1.630,00 | ¥1.657,00 | ¥1.624,00 | 167,10K |
| 2026-08-17 | ¥1.640,00 | %0,00 | ¥1.637,00 | ¥1.653,00 | ¥1.630,00 | 117,80K |
| 2026-08-14 | ¥1.640,00 | +%0,68 | ¥1.625,00 | ¥1.646,00 | ¥1.625,00 | 134,80K |
| 2026-08-13 | ¥1.629,00 | -%0,37 | ¥1.624,00 | ¥1.639,00 | ¥1.608,00 | 154,20K |
| 2026-08-12 | ¥1.635,00 | +%1,11 | ¥1.617,00 | ¥1.643,00 | ¥1.616,00 | 193,80K |
| 2026-08-10 | ¥1.617,00 | +%1,13 | ¥1.622,00 | ¥1.630,00 | ¥1.602,00 | 159,30K |
| 2026-08-07 | ¥1.599,00 | +%1,20 | ¥1.583,00 | ¥1.607,00 | ¥1.577,00 | 129,60K |
| 2026-08-06 | ¥1.580,00 | +%1,09 | ¥1.563,00 | ¥1.582,00 | ¥1.559,00 | 91,70K |
| 2026-08-05 | ¥1.563,00 | -%0,38 | ¥1.569,00 | ¥1.578,00 | ¥1.551,00 | 103,40K |
| 2026-08-04 | ¥1.569,00 | +%0,58 | ¥1.556,00 | ¥1.588,00 | ¥1.549,00 | 140,80K |
| 2026-08-03 | ¥1.560,00 | +%0,58 | ¥1.542,00 | ¥1.574,00 | ¥1.523,00 | 187,10K |
| 2026-07-31 | ¥1.551,00 | -%2,27 | ¥1.570,00 | ¥1.583,00 | ¥1.542,00 | 173,00K |
| 2026-07-30 | ¥1.587,00 | -%1,49 | ¥1.611,00 | ¥1.620,00 | ¥1.576,00 | 255,20K |
| 2026-07-29 | ¥1.611,00 | +%1,96 | ¥1.573,00 | ¥1.634,00 | ¥1.571,00 | 435,90K |
| 2026-07-28 | ¥1.580,00 | +%0,32 | ¥1.575,00 | ¥1.592,00 | ¥1.569,00 | 159,50K |
| 2026-07-27 | ¥1.575,00 | +%1,29 | ¥1.585,00 | ¥1.590,00 | ¥1.561,00 | 127,20K |
| 2026-07-24 | ¥1.555,00 | -%0,83 | ¥1.565,00 | ¥1.583,00 | ¥1.555,00 | 224,00K |
| 2026-07-23 | ¥1.568,00 | -%0,06 | ¥1.590,00 | ¥1.590,00 | ¥1.556,00 | 169,50K |
| 2026-07-22 | ¥1.569,00 | -%1,32 | ¥1.579,00 | ¥1.582,00 | ¥1.566,00 | 149,40K |
| 2026-07-21 | ¥1.590,00 | +%2,25 | ¥1.550,00 | ¥1.594,00 | ¥1.550,00 | 209,10K |
| 2026-07-17 | ¥1.555,00 | +%0,45 | ¥1.551,00 | ¥1.578,00 | ¥1.514,00 | 261,80K |
| 2026-07-16 | ¥1.548,00 | %0,00 | ¥1.530,00 | ¥1.600,00 | ¥1.526,00 | 425,60K |
| 2026-07-15 | ¥1.548,00 | +%0,26 | ¥1.538,00 | ¥1.548,00 | ¥1.521,00 | 182,80K |
| 2026-07-14 | ¥1.544,00 | -%0,13 | ¥1.530,00 | ¥1.554,00 | ¥1.530,00 | 204,80K |
| 2026-07-13 | ¥1.546,00 | +%0,91 | ¥1.548,00 | ¥1.563,00 | ¥1.536,00 | 182,40K |
| 2026-07-10 | ¥1.532,00 | -%0,33 | ¥1.538,00 | ¥1.547,00 | ¥1.529,00 | 123,50K |
| 2026-07-09 | ¥1.537,00 | +%0,33 | ¥1.528,00 | ¥1.548,00 | ¥1.518,00 | 150,70K |
| 2026-07-08 | ¥1.532,00 | +%0,59 | ¥1.530,00 | ¥1.541,00 | ¥1.517,00 | 143,80K |
| 2026-07-07 | ¥1.523,00 | +%0,46 | ¥1.525,00 | ¥1.537,00 | ¥1.517,00 | 175,50K |
| 2026-07-06 | ¥1.516,00 | +%1,27 | ¥1.520,00 | ¥1.529,00 | ¥1.503,00 | 159,70K |
| 2026-07-03 | ¥1.497,00 | +%1,29 | ¥1.500,00 | ¥1.508,00 | ¥1.484,00 | 184,80K |
| 2026-07-02 | ¥1.478,00 | -%2,44 | ¥1.524,00 | ¥1.542,00 | ¥1.478,00 | 316,10K |
| 2026-07-01 | ¥1.515,00 | +%1,13 | ¥1.498,00 | ¥1.522,00 | ¥1.478,00 | 319,20K |
| 2026-06-30 | ¥1.498,00 | +%1,77 | ¥1.470,00 | ¥1.498,00 | ¥1.449,00 | 352,80K |
| 2026-06-29 | ¥1.472,00 | +%5,60 | ¥1.409,00 | ¥1.472,00 | ¥1.397,00 | 422,90K |
| 2026-06-26 | ¥1.394,00 | -%4,52 | ¥1.453,00 | ¥1.455,00 | ¥1.345,00 | 970,40K |
| 2026-06-25 | ¥1.460,00 | -%0,14 | ¥1.467,00 | ¥1.473,00 | ¥1.456,00 | 115,80K |
| 2026-06-24 | ¥1.462,00 | +%0,41 | ¥1.469,00 | ¥1.477,00 | ¥1.448,00 | 239,00K |
| 2026-06-23 | ¥1.456,00 | -%1,15 | ¥1.475,00 | ¥1.475,00 | ¥1.456,00 | 167,30K |
| 2026-06-22 | ¥1.473,00 | -%0,27 | ¥1.474,00 | ¥1.498,00 | ¥1.466,00 | 162,20K |
| 2026-06-19 | ¥1.477,00 | -%1,20 | ¥1.480,00 | ¥1.484,00 | ¥1.463,00 | 240,50K |
| 2026-06-18 | ¥1.495,00 | -%0,20 | ¥1.497,00 | ¥1.511,00 | ¥1.482,00 | 161,70K |
| 2026-06-17 | ¥1.498,00 | -%0,27 | ¥1.500,00 | ¥1.512,00 | ¥1.490,00 | 160,40K |
| 2026-06-16 | ¥1.502,00 | +%0,54 | ¥1.480,00 | ¥1.502,00 | ¥1.472,00 | 218,70K |
| 2026-06-15 | ¥1.494,00 | -%0,40 | ¥1.483,00 | ¥1.502,00 | ¥1.483,00 | 171,90K |
| 2026-06-12 | ¥1.500,00 | -%0,46 | ¥1.510,00 | ¥1.510,00 | ¥1.478,00 | 205,00K |
| 2026-06-11 | ¥1.507,00 | -%0,20 | ¥1.501,00 | ¥1.511,00 | ¥1.490,00 | 177,50K |
| 2026-06-10 | ¥1.510,00 | -%0,46 | ¥1.519,00 | ¥1.529,00 | ¥1.508,00 | 148,90K |
| 2026-06-09 | ¥1.517,00 | +%0,66 | ¥1.507,00 | ¥1.528,00 | ¥1.502,00 | 171,90K |
| 2026-06-08 | ¥1.507,00 | -%2,71 | ¥1.528,00 | ¥1.553,00 | ¥1.507,00 | 229,40K |
| 2026-06-05 | ¥1.549,00 | +%3,61 | ¥1.495,00 | ¥1.568,00 | ¥1.495,00 | 449,90K |
| 2026-06-04 | ¥1.495,00 | +%1,01 | ¥1.465,00 | ¥1.500,00 | ¥1.456,00 | 298,70K |
| 2026-06-03 | ¥1.480,00 | -%1,07 | ¥1.500,00 | ¥1.502,00 | ¥1.480,00 | 582,00K |
| 2026-06-02 | ¥1.496,00 | -%1,32 | ¥1.500,00 | ¥1.508,00 | ¥1.468,00 | 536,20K |
| 2026-06-01 | ¥1.516,00 | -%5,90 | ¥1.590,00 | ¥1.600,00 | ¥1.497,00 | 883,90K |
| 2026-05-29 | ¥1.611,00 | -%0,86 | ¥1.634,00 | ¥1.649,00 | ¥1.611,00 | 1,09M |
| 2026-05-28 | ¥1.625,00 | -%9,72 | ¥1.670,00 | ¥1.675,00 | ¥1.611,00 | 898,00K |
| 2026-05-27 | ¥1.800,00 | +%1,52 | ¥1.776,00 | ¥1.816,00 | ¥1.769,00 | 557,70K |
| 2026-05-26 | ¥1.773,00 | +%1,78 | ¥1.744,00 | ¥1.773,00 | ¥1.738,00 | 295,20K |
| 2026-05-25 | ¥1.742,00 | +%0,69 | ¥1.736,00 | ¥1.742,00 | ¥1.718,00 | 390,30K |