Bourbon Corporation 2208
TSE · Japonya · Dayanıksız Tüketim Malları
¥3.015,00-5,00 (-%0,17)
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 | ¥3.015,00 | -%0,17 | ¥3.030,00 | ¥3.030,00 | ¥2.995,00 | 8,00K |
| 2026-10-01 | ¥3.020,00 | +%0,33 | ¥3.010,00 | ¥3.030,00 | ¥3.010,00 | 2,20K |
| 2026-09-30 | ¥3.010,00 | -%0,17 | ¥3.015,00 | ¥3.040,00 | ¥3.005,00 | 5,60K |
| 2026-09-29 | ¥3.015,00 | -%3,37 | ¥3.085,00 | ¥3.085,00 | ¥3.010,00 | 9,50K |
| 2026-09-28 | ¥3.120,00 | -%1,58 | ¥3.170,00 | ¥3.175,00 | ¥3.120,00 | 16,30K |
| 2026-09-25 | ¥3.170,00 | +%0,32 | ¥3.160,00 | ¥3.170,00 | ¥3.150,00 | 4,90K |
| 2026-09-24 | ¥3.160,00 | +%1,12 | ¥3.165,00 | ¥3.170,00 | ¥3.140,00 | 3,60K |
| 2026-09-18 | ¥3.125,00 | -%0,16 | ¥3.145,00 | ¥3.150,00 | ¥3.120,00 | 4,50K |
| 2026-09-17 | ¥3.130,00 | %0,00 | ¥3.145,00 | ¥3.145,00 | ¥3.130,00 | 4,30K |
| 2026-09-16 | ¥3.130,00 | -%0,32 | ¥3.125,00 | ¥3.150,00 | ¥3.120,00 | 4,90K |
| 2026-09-15 | ¥3.140,00 | +%0,16 | ¥3.135,00 | ¥3.140,00 | ¥3.125,00 | 2,00K |
| 2026-09-14 | ¥3.135,00 | +%1,62 | ¥3.120,00 | ¥3.135,00 | ¥3.100,00 | 1,90K |
| 2026-09-11 | ¥3.085,00 | -%1,91 | ¥3.100,00 | ¥3.110,00 | ¥3.055,00 | 8,90K |
| 2026-09-10 | ¥3.145,00 | +%1,13 | ¥3.110,00 | ¥3.145,00 | ¥3.110,00 | 3,10K |
| 2026-09-09 | ¥3.110,00 | +%0,32 | ¥3.105,00 | ¥3.130,00 | ¥3.105,00 | 1,90K |
| 2026-09-08 | ¥3.100,00 | %0,00 | ¥3.100,00 | ¥3.120,00 | ¥3.100,00 | 1,50K |
| 2026-09-07 | ¥3.100,00 | -%0,32 | ¥3.115,00 | ¥3.115,00 | ¥3.100,00 | 2,50K |
| 2026-09-04 | ¥3.110,00 | +%1,30 | ¥3.095,00 | ¥3.110,00 | ¥3.070,00 | 2,10K |
| 2026-09-03 | ¥3.070,00 | +%0,33 | ¥3.060,00 | ¥3.100,00 | ¥3.060,00 | 1,20K |
| 2026-09-02 | ¥3.060,00 | -%0,97 | ¥3.095,00 | ¥3.105,00 | ¥3.060,00 | 5,30K |
| 2026-09-01 | ¥3.090,00 | -%0,16 | ¥3.095,00 | ¥3.100,00 | ¥3.085,00 | 2,30K |
| 2026-08-31 | ¥3.095,00 | +%0,16 | ¥3.090,00 | ¥3.095,00 | ¥3.080,00 | 3,00K |
| 2026-08-28 | ¥3.090,00 | +%0,65 | ¥3.070,00 | ¥3.090,00 | ¥3.045,00 | 8,60K |
| 2026-08-27 | ¥3.070,00 | +%0,66 | ¥3.060,00 | ¥3.070,00 | ¥3.045,00 | 1,90K |
| 2026-08-26 | ¥3.050,00 | -%0,16 | ¥3.075,00 | ¥3.075,00 | ¥3.050,00 | 2,90K |
| 2026-08-25 | ¥3.055,00 | -%1,29 | ¥3.080,00 | ¥3.080,00 | ¥3.025,00 | 16,40K |
| 2026-08-24 | ¥3.095,00 | -%0,16 | ¥3.130,00 | ¥3.130,00 | ¥3.095,00 | 2,80K |
| 2026-08-21 | ¥3.100,00 | +%0,16 | ¥3.095,00 | ¥3.115,00 | ¥3.080,00 | 5,60K |
| 2026-08-20 | ¥3.095,00 | +%0,16 | ¥3.105,00 | ¥3.115,00 | ¥3.095,00 | 2,30K |
| 2026-08-19 | ¥3.090,00 | -%0,32 | ¥3.105,00 | ¥3.105,00 | ¥3.055,00 | 5,40K |
| 2026-08-18 | ¥3.100,00 | -%0,32 | ¥3.110,00 | ¥3.110,00 | ¥3.050,00 | 9,40K |
| 2026-08-17 | ¥3.110,00 | -%1,58 | ¥3.135,00 | ¥3.175,00 | ¥3.075,00 | 14,10K |
| 2026-08-14 | ¥3.160,00 | +%0,16 | ¥3.140,00 | ¥3.160,00 | ¥3.135,00 | 4,60K |
| 2026-08-13 | ¥3.155,00 | +%0,96 | ¥3.145,00 | ¥3.160,00 | ¥3.130,00 | 2,70K |
| 2026-08-12 | ¥3.125,00 | +%0,16 | ¥3.150,00 | ¥3.160,00 | ¥3.125,00 | 3,40K |
| 2026-08-10 | ¥3.120,00 | -%0,95 | ¥3.150,00 | ¥3.150,00 | ¥3.055,00 | 12,70K |
| 2026-08-07 | ¥3.150,00 | +%1,78 | ¥3.130,00 | ¥3.155,00 | ¥3.110,00 | 3,30K |
| 2026-08-06 | ¥3.095,00 | +%0,65 | ¥3.075,00 | ¥3.105,00 | ¥3.075,00 | 2,50K |
| 2026-08-05 | ¥3.075,00 | +%0,99 | ¥3.040,00 | ¥3.100,00 | ¥3.035,00 | 4,10K |
| 2026-08-04 | ¥3.045,00 | -%1,62 | ¥3.100,00 | ¥3.100,00 | ¥3.040,00 | 4,10K |
| 2026-08-03 | ¥3.095,00 | -%2,06 | ¥3.160,00 | ¥3.160,00 | ¥3.030,00 | 13,30K |
| 2026-07-31 | ¥3.160,00 | -%0,32 | ¥3.165,00 | ¥3.190,00 | ¥3.155,00 | 3,60K |
| 2026-07-30 | ¥3.170,00 | -%1,25 | ¥3.210,00 | ¥3.210,00 | ¥3.160,00 | 2,50K |
| 2026-07-29 | ¥3.210,00 | +%0,78 | ¥3.200,00 | ¥3.225,00 | ¥3.180,00 | 10,60K |
| 2026-07-28 | ¥3.185,00 | +%0,31 | ¥3.175,00 | ¥3.190,00 | ¥3.175,00 | 5,10K |
| 2026-07-27 | ¥3.175,00 | +%0,47 | ¥3.160,00 | ¥3.180,00 | ¥3.160,00 | 2,70K |
| 2026-07-24 | ¥3.160,00 | -%0,32 | ¥3.170,00 | ¥3.180,00 | ¥3.155,00 | 1,30K |
| 2026-07-23 | ¥3.170,00 | +%1,28 | ¥3.120,00 | ¥3.170,00 | ¥3.115,00 | 2,20K |
| 2026-07-22 | ¥3.130,00 | -%0,48 | ¥3.155,00 | ¥3.175,00 | ¥3.125,00 | 3,70K |
| 2026-07-21 | ¥3.145,00 | %0,00 | ¥3.145,00 | ¥3.180,00 | ¥3.145,00 | 5,20K |
| 2026-07-17 | ¥3.145,00 | +%0,32 | ¥3.110,00 | ¥3.150,00 | ¥3.110,00 | 1,40K |
| 2026-07-16 | ¥3.135,00 | +%0,80 | ¥3.105,00 | ¥3.140,00 | ¥3.100,00 | 1,60K |
| 2026-07-15 | ¥3.110,00 | -%0,80 | ¥3.110,00 | ¥3.145,00 | ¥3.105,00 | 2,80K |
| 2026-07-14 | ¥3.135,00 | +%0,80 | ¥3.105,00 | ¥3.150,00 | ¥3.085,00 | 4,00K |
| 2026-07-13 | ¥3.110,00 | -%0,16 | ¥3.125,00 | ¥3.135,00 | ¥3.090,00 | 9,20K |
| 2026-07-10 | ¥3.115,00 | -%0,32 | ¥3.145,00 | ¥3.145,00 | ¥3.110,00 | 2,40K |
| 2026-07-09 | ¥3.125,00 | -%0,48 | ¥3.115,00 | ¥3.155,00 | ¥3.110,00 | 3,20K |
| 2026-07-08 | ¥3.140,00 | +%0,16 | ¥3.095,00 | ¥3.160,00 | ¥3.070,00 | 6,30K |
| 2026-07-07 | ¥3.135,00 | +%0,16 | ¥3.130,00 | ¥3.150,00 | ¥3.115,00 | 2,80K |
| 2026-07-06 | ¥3.130,00 | -%0,32 | ¥3.150,00 | ¥3.175,00 | ¥3.120,00 | 5,30K |
| 2026-07-03 | ¥3.140,00 | -%1,26 | ¥3.200,00 | ¥3.200,00 | ¥3.040,00 | 22,80K |
| 2026-07-02 | ¥3.180,00 | +%3,41 | ¥3.135,00 | ¥3.180,00 | ¥3.085,00 | 10,30K |
| 2026-07-01 | ¥3.075,00 | -%1,44 | ¥3.200,00 | ¥3.200,00 | ¥3.045,00 | 26,50K |
| 2026-06-30 | ¥3.120,00 | +%3,83 | ¥3.040,00 | ¥3.120,00 | ¥3.040,00 | 10,80K |
| 2026-06-29 | ¥3.005,00 | +%0,67 | ¥3.005,00 | ¥3.005,00 | ¥2.972,00 | 11,10K |
| 2026-06-26 | ¥2.985,00 | +%1,53 | ¥2.941,00 | ¥2.990,00 | ¥2.941,00 | 4,40K |
| 2026-06-25 | ¥2.940,00 | -%0,88 | ¥2.985,00 | ¥2.985,00 | ¥2.910,00 | 7,90K |
| 2026-06-24 | ¥2.966,00 | +%1,51 | ¥2.913,00 | ¥2.966,00 | ¥2.913,00 | 2,90K |
| 2026-06-23 | ¥2.922,00 | +%0,03 | ¥2.967,00 | ¥2.968,00 | ¥2.916,00 | 3,70K |
| 2026-06-22 | ¥2.921,00 | -%2,80 | ¥3.005,00 | ¥3.005,00 | ¥2.916,00 | 6,80K |
| 2026-06-19 | ¥3.005,00 | +%2,28 | ¥2.948,00 | ¥3.050,00 | ¥2.916,00 | 13,90K |
| 2026-06-18 | ¥2.938,00 | -%0,14 | ¥2.954,00 | ¥2.954,00 | ¥2.912,00 | 6,90K |
| 2026-06-17 | ¥2.942,00 | +%0,62 | ¥2.942,00 | ¥2.946,00 | ¥2.925,00 | 3,30K |
| 2026-06-16 | ¥2.924,00 | -%0,68 | ¥2.944,00 | ¥2.944,00 | ¥2.915,00 | 4,70K |
| 2026-06-15 | ¥2.944,00 | +%1,80 | ¥2.929,00 | ¥2.945,00 | ¥2.901,00 | 4,20K |
| 2026-06-12 | ¥2.892,00 | +%0,03 | ¥2.901,00 | ¥2.915,00 | ¥2.891,00 | 4,30K |
| 2026-06-11 | ¥2.891,00 | -%0,93 | ¥2.934,00 | ¥2.934,00 | ¥2.883,00 | 7,30K |
| 2026-06-10 | ¥2.918,00 | +%1,64 | ¥2.872,00 | ¥2.925,00 | ¥2.872,00 | 6,40K |
| 2026-06-09 | ¥2.871,00 | +%0,24 | ¥2.872,00 | ¥2.899,00 | ¥2.865,00 | 3,00K |
| 2026-06-08 | ¥2.864,00 | +%0,25 | ¥2.906,00 | ¥2.906,00 | ¥2.864,00 | 5,80K |
| 2026-06-05 | ¥2.857,00 | -%0,10 | ¥2.861,00 | ¥2.900,00 | ¥2.857,00 | 5,40K |
| 2026-06-04 | ¥2.860,00 | -%0,52 | ¥2.875,00 | ¥2.903,00 | ¥2.850,00 | 5,70K |
| 2026-06-03 | ¥2.875,00 | +%0,67 | ¥2.857,00 | ¥2.945,00 | ¥2.857,00 | 3,60K |
| 2026-06-02 | ¥2.856,00 | -%1,18 | ¥2.888,00 | ¥2.889,00 | ¥2.852,00 | 5,60K |
| 2026-06-01 | ¥2.890,00 | -%0,76 | ¥2.923,00 | ¥2.933,00 | ¥2.861,00 | 10,80K |
| 2026-05-29 | ¥2.912,00 | -%1,49 | ¥3.045,00 | ¥3.045,00 | ¥2.889,00 | 14,60K |
| 2026-05-28 | ¥2.956,00 | +%4,64 | ¥2.838,00 | ¥2.956,00 | ¥2.828,00 | 23,90K |
| 2026-05-27 | ¥2.825,00 | +%0,32 | ¥2.816,00 | ¥2.850,00 | ¥2.816,00 | 2,70K |
| 2026-05-26 | ¥2.816,00 | -%0,53 | ¥2.803,00 | ¥2.839,00 | ¥2.803,00 | 7,10K |
| 2026-05-25 | ¥2.831,00 | -%1,87 | ¥2.885,00 | ¥2.885,00 | ¥2.824,00 | 3,90K |