COOKPAD Inc. 2193
TSE · Japonya · Ticari Hizmetler
¥121,00-4,00 (-%3,20)
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥123,00 | -%1,60 | ¥124,00 | ¥124,00 | ¥122,00 | 290,70K |
| 2026-10-01 | ¥125,00 | -%0,79 | ¥126,00 | ¥126,00 | ¥122,00 | 502,20K |
| 2026-09-30 | ¥126,00 | -%0,79 | ¥126,00 | ¥128,00 | ¥125,00 | 247,60K |
| 2026-09-29 | ¥127,00 | -%1,55 | ¥128,00 | ¥129,00 | ¥126,00 |
| 247,90K |
| 2026-09-28 | ¥129,00 | -%0,77 | ¥128,00 | ¥129,00 | ¥128,00 | 98,70K |
| 2026-09-25 | ¥130,00 | +%1,56 | ¥126,00 | ¥130,00 | ¥126,00 | 189,70K |
| 2026-09-24 | ¥128,00 | -%2,29 | ¥128,00 | ¥129,00 | ¥128,00 | 210,80K |
| 2026-09-18 | ¥131,00 | +%0,77 | ¥130,00 | ¥131,00 | ¥129,00 | 140,80K |
| 2026-09-17 | ¥130,00 | +%0,78 | ¥128,00 | ¥131,00 | ¥128,00 | 171,90K |
| 2026-09-16 | ¥129,00 | -%0,77 | ¥129,00 | ¥130,00 | ¥129,00 | 156,90K |
| 2026-09-15 | ¥130,00 | +%1,56 | ¥130,00 | ¥130,00 | ¥128,00 | 190,60K |
| 2026-09-14 | ¥128,00 | +%0,79 | ¥128,00 | ¥130,00 | ¥127,00 | 142,90K |
| 2026-09-11 | ¥127,00 | %0,00 | ¥128,00 | ¥128,00 | ¥125,00 | 279,90K |
| 2026-09-10 | ¥127,00 | %0,00 | ¥127,00 | ¥129,00 | ¥127,00 | 181,20K |
| 2026-09-09 | ¥127,00 | -%1,55 | ¥127,00 | ¥129,00 | ¥127,00 | 203,40K |
| 2026-09-08 | ¥129,00 | +%1,57 | ¥127,00 | ¥129,00 | ¥127,00 | 226,40K |
| 2026-09-07 | ¥127,00 | -%1,55 | ¥130,00 | ¥130,00 | ¥127,00 | 230,20K |
| 2026-09-04 | ¥129,00 | +%2,38 | ¥126,00 | ¥130,00 | ¥126,00 | 240,70K |
| 2026-09-03 | ¥126,00 | -%0,79 | ¥127,00 | ¥128,00 | ¥126,00 | 248,80K |
| 2026-09-02 | ¥127,00 | -%6,62 | ¥131,00 | ¥132,00 | ¥127,00 | 525,60K |
| 2026-09-01 | ¥136,00 | +%2,26 | ¥134,00 | ¥136,00 | ¥131,00 | 249,20K |
| 2026-08-31 | ¥133,00 | +%0,76 | ¥133,00 | ¥134,00 | ¥131,00 | 185,60K |
| 2026-08-28 | ¥132,00 | +%0,76 | ¥132,00 | ¥133,00 | ¥130,00 | 145,20K |
| 2026-08-27 | ¥131,00 | -%3,68 | ¥134,00 | ¥134,00 | ¥129,00 | 329,50K |
| 2026-08-26 | ¥136,00 | +%2,26 | ¥134,00 | ¥136,00 | ¥132,00 | 281,10K |
| 2026-08-25 | ¥133,00 | +%0,76 | ¥133,00 | ¥133,00 | ¥131,00 | 146,20K |
| 2026-08-24 | ¥132,00 | -%1,49 | ¥136,00 | ¥136,00 | ¥130,00 | 197,80K |
| 2026-08-21 | ¥134,00 | -%2,90 | ¥136,00 | ¥136,00 | ¥132,00 | 262,10K |
| 2026-08-20 | ¥138,00 | +%2,99 | ¥136,00 | ¥139,00 | ¥134,00 | 395,90K |
| 2026-08-19 | ¥134,00 | -%1,47 | ¥136,00 | ¥137,00 | ¥133,00 | 297,60K |
| 2026-08-18 | ¥136,00 | +%2,26 | ¥132,00 | ¥136,00 | ¥130,00 | 335,90K |
| 2026-08-17 | ¥133,00 | +%0,76 | ¥132,00 | ¥133,00 | ¥129,00 | 292,70K |
| 2026-08-14 | ¥132,00 | +%2,33 | ¥128,00 | ¥132,00 | ¥126,00 | 234,30K |
| 2026-08-13 | ¥129,00 | -%0,77 | ¥129,00 | ¥130,00 | ¥126,00 | 230,20K |
| 2026-08-12 | ¥130,00 | +%1,56 | ¥128,00 | ¥130,00 | ¥127,00 | 293,60K |
| 2026-08-10 | ¥128,00 | +%3,23 | ¥126,00 | ¥132,00 | ¥126,00 | 547,10K |
| 2026-08-07 | ¥124,00 | +%4,20 | ¥123,00 | ¥130,00 | ¥119,00 | 768,40K |
| 2026-08-06 | ¥119,00 | -%2,46 | ¥121,00 | ¥122,00 | ¥118,00 | 171,00K |
| 2026-08-05 | ¥122,00 | %0,00 | ¥123,00 | ¥125,00 | ¥121,00 | 164,30K |
| 2026-08-04 | ¥122,00 | -%0,81 | ¥123,00 | ¥123,00 | ¥121,00 | 146,00K |
| 2026-08-03 | ¥123,00 | +%0,82 | ¥122,00 | ¥125,00 | ¥120,00 | 179,20K |
| 2026-07-31 | ¥122,00 | -%2,40 | ¥120,00 | ¥127,00 | ¥118,00 | 355,10K |
| 2026-07-30 | ¥125,00 | +%5,04 | ¥117,00 | ¥125,00 | ¥117,00 | 535,10K |
| 2026-07-29 | ¥119,00 | +%2,59 | ¥116,00 | ¥119,00 | ¥115,00 | 301,40K |
| 2026-07-28 | ¥116,00 | -%1,69 | ¥117,00 | ¥117,00 | ¥115,00 | 169,90K |
| 2026-07-27 | ¥118,00 | +%2,61 | ¥115,00 | ¥118,00 | ¥115,00 | 115,10K |
| 2026-07-24 | ¥115,00 | %0,00 | ¥115,00 | ¥116,00 | ¥115,00 | 142,80K |
| 2026-07-23 | ¥115,00 | %0,00 | ¥114,00 | ¥117,00 | ¥114,00 | 148,20K |
| 2026-07-22 | ¥115,00 | +%0,88 | ¥115,00 | ¥117,00 | ¥114,00 | 200,20K |
| 2026-07-21 | ¥114,00 | -%0,87 | ¥115,00 | ¥117,00 | ¥114,00 | 223,80K |
| 2026-07-17 | ¥115,00 | -%1,71 | ¥116,00 | ¥117,00 | ¥114,00 | 264,80K |
| 2026-07-16 | ¥117,00 | %0,00 | ¥118,00 | ¥120,00 | ¥116,00 | 152,40K |
| 2026-07-15 | ¥117,00 | +%0,86 | ¥116,00 | ¥119,00 | ¥116,00 | 136,10K |
| 2026-07-14 | ¥116,00 | -%0,85 | ¥118,00 | ¥119,00 | ¥116,00 | 137,00K |
| 2026-07-13 | ¥117,00 | %0,00 | ¥118,00 | ¥119,00 | ¥117,00 | 122,20K |
| 2026-07-10 | ¥117,00 | +%1,74 | ¥114,00 | ¥119,00 | ¥114,00 | 245,50K |
| 2026-07-09 | ¥115,00 | -%0,86 | ¥117,00 | ¥117,00 | ¥115,00 | 166,70K |
| 2026-07-08 | ¥116,00 | -%1,69 | ¥118,00 | ¥119,00 | ¥116,00 | 201,40K |
| 2026-07-07 | ¥118,00 | +%0,85 | ¥118,00 | ¥119,00 | ¥117,00 | 138,50K |
| 2026-07-06 | ¥117,00 | -%3,31 | ¥118,00 | ¥119,00 | ¥117,00 | 263,40K |
| 2026-07-03 | ¥121,00 | +%4,31 | ¥118,00 | ¥121,00 | ¥116,00 | 326,50K |
| 2026-07-02 | ¥116,00 | +%1,75 | ¥116,00 | ¥118,00 | ¥116,00 | 217,40K |
| 2026-07-01 | ¥114,00 | -%2,56 | ¥112,00 | ¥116,00 | ¥112,00 | 221,00K |
| 2026-06-30 | ¥117,00 | +%3,54 | ¥115,00 | ¥117,00 | ¥114,00 | 143,40K |
| 2026-06-29 | ¥113,00 | +%1,80 | ¥112,00 | ¥115,00 | ¥112,00 | 284,90K |
| 2026-06-26 | ¥111,00 | -%1,77 | ¥112,00 | ¥113,00 | ¥111,00 | 264,50K |
| 2026-06-25 | ¥113,00 | +%1,80 | ¥114,00 | ¥114,00 | ¥112,00 | 365,90K |
| 2026-06-24 | ¥111,00 | %0,00 | ¥111,00 | ¥113,00 | ¥111,00 | 146,90K |
| 2026-06-23 | ¥111,00 | -%2,63 | ¥113,00 | ¥114,00 | ¥111,00 | 270,80K |
| 2026-06-22 | ¥114,00 | -%1,72 | ¥114,00 | ¥116,00 | ¥113,00 | 204,30K |
| 2026-06-19 | ¥116,00 | -%0,85 | ¥117,00 | ¥118,00 | ¥116,00 | 191,20K |
| 2026-06-18 | ¥117,00 | +%1,74 | ¥115,00 | ¥117,00 | ¥115,00 | 255,90K |
| 2026-06-17 | ¥115,00 | +%2,68 | ¥114,00 | ¥117,00 | ¥112,00 | 475,60K |
| 2026-06-16 | ¥112,00 | -%3,45 | ¥116,00 | ¥117,00 | ¥112,00 | 463,20K |
| 2026-06-15 | ¥116,00 | %0,00 | ¥117,00 | ¥118,00 | ¥115,00 | 478,30K |
| 2026-06-12 | ¥116,00 | -%4,13 | ¥121,00 | ¥122,00 | ¥116,00 | 632,10K |
| 2026-06-11 | ¥121,00 | +%0,83 | ¥120,00 | ¥121,00 | ¥120,00 | 141,10K |
| 2026-06-10 | ¥120,00 | -%0,83 | ¥121,00 | ¥122,00 | ¥120,00 | 118,60K |
| 2026-06-09 | ¥121,00 | +%0,83 | ¥123,00 | ¥123,00 | ¥120,00 | 161,80K |
| 2026-06-08 | ¥120,00 | -%3,23 | ¥121,00 | ¥123,00 | ¥120,00 | 276,80K |
| 2026-06-05 | ¥124,00 | +%3,33 | ¥122,00 | ¥125,00 | ¥122,00 | 219,80K |
| 2026-06-04 | ¥120,00 | -%3,23 | ¥124,00 | ¥124,00 | ¥119,00 | 446,50K |
| 2026-06-03 | ¥124,00 | %0,00 | ¥123,00 | ¥126,00 | ¥123,00 | 225,90K |
| 2026-06-02 | ¥124,00 | %0,00 | ¥123,00 | ¥126,00 | ¥122,00 | 225,20K |
| 2026-06-01 | ¥124,00 | +%0,81 | ¥122,00 | ¥124,00 | ¥122,00 | 248,90K |
| 2026-05-29 | ¥123,00 | +%2,50 | ¥120,00 | ¥124,00 | ¥120,00 | 250,50K |
| 2026-05-28 | ¥120,00 | -%3,23 | ¥122,00 | ¥123,00 | ¥120,00 | 385,40K |
| 2026-05-27 | ¥124,00 | %0,00 | ¥123,00 | ¥125,00 | ¥122,00 | 119,40K |
| 2026-05-26 | ¥124,00 | +%2,48 | ¥121,00 | ¥126,00 | ¥121,00 | 344,30K |
| 2026-05-25 | ¥121,00 | -%2,42 | ¥124,00 | ¥125,00 | ¥121,00 | 448,80K |