CSS Holdings, Ltd. 2304
TSE · Japonya · Ticari Hizmetler
¥900,00+3,00 (+%0,33)
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 | ¥900,00 | +%0,33 | ¥897,00 | ¥900,00 | ¥897,00 | 1,30K |
| 2026-10-01 | ¥897,00 | -%0,66 | ¥900,00 | ¥902,00 | ¥895,00 | 5,00K |
| 2026-09-30 | ¥903,00 | -%0,11 | ¥902,00 | ¥904,00 | ¥900,00 | 2,90K |
| 2026-09-29 | ¥904,00 | -%0,88 | ¥905,00 | ¥905,00 | ¥897,00 |
| 3,50K |
| 2026-09-28 | ¥912,00 | +%0,11 | ¥914,00 | ¥914,00 | ¥909,00 | 16,10K |
| 2026-09-25 | ¥911,00 | -%0,22 | ¥913,00 | ¥917,00 | ¥911,00 | 4,50K |
| 2026-09-24 | ¥913,00 | +%0,44 | ¥911,00 | ¥917,00 | ¥911,00 | 2,70K |
| 2026-09-18 | ¥909,00 | +%0,11 | ¥910,00 | ¥910,00 | ¥909,00 | 2,30K |
| 2026-09-17 | ¥908,00 | +%0,11 | ¥907,00 | ¥908,00 | ¥906,00 | 7,90K |
| 2026-09-16 | ¥907,00 | +%0,11 | ¥910,00 | ¥910,00 | ¥907,00 | 2,60K |
| 2026-09-15 | ¥906,00 | +%0,33 | ¥902,00 | ¥906,00 | ¥902,00 | 4,20K |
| 2026-09-14 | ¥903,00 | +%0,11 | ¥904,00 | ¥904,00 | ¥897,00 | 6,60K |
| 2026-09-11 | ¥902,00 | -%0,22 | ¥903,00 | ¥904,00 | ¥898,00 | 5,40K |
| 2026-09-10 | ¥904,00 | -%0,77 | ¥904,00 | ¥904,00 | ¥904,00 | 200 |
| 2026-09-09 | ¥911,00 | +%0,33 | ¥907,00 | ¥911,00 | ¥904,00 | 4,30K |
| 2026-09-08 | ¥908,00 | -%0,77 | ¥911,00 | ¥924,00 | ¥908,00 | 3,80K |
| 2026-09-07 | ¥915,00 | +%0,22 | ¥911,00 | ¥923,00 | ¥906,00 | 5,10K |
| 2026-09-04 | ¥913,00 | -%0,54 | ¥911,00 | ¥915,00 | ¥905,00 | 10,90K |
| 2026-09-03 | ¥918,00 | %0,00 | ¥925,00 | ¥925,00 | ¥907,00 | 3,90K |
| 2026-09-02 | ¥918,00 | -%0,43 | ¥923,00 | ¥923,00 | ¥915,00 | 2,60K |
| 2026-09-01 | ¥922,00 | +%0,11 | ¥921,00 | ¥924,00 | ¥918,00 | 3,60K |
| 2026-08-31 | ¥921,00 | +%0,44 | ¥923,00 | ¥923,00 | ¥919,00 | 500 |
| 2026-08-28 | ¥917,00 | -%0,43 | ¥923,00 | ¥923,00 | ¥916,00 | 1,80K |
| 2026-08-27 | ¥921,00 | +%0,33 | ¥922,00 | ¥924,00 | ¥916,00 | 6,00K |
| 2026-08-26 | ¥918,00 | +%0,55 | ¥919,00 | ¥929,00 | ¥913,00 | 11,60K |
| 2026-08-25 | ¥913,00 | -%0,11 | ¥915,00 | ¥916,00 | ¥908,00 | 2,40K |
| 2026-08-24 | ¥914,00 | +%0,44 | ¥911,00 | ¥915,00 | ¥911,00 | 4,10K |
| 2026-08-21 | ¥910,00 | %0,00 | ¥912,00 | ¥912,00 | ¥904,00 | 5,30K |
| 2026-08-20 | ¥910,00 | -%0,66 | ¥914,00 | ¥915,00 | ¥892,00 | 27,50K |
| 2026-08-19 | ¥916,00 | -%0,97 | ¥925,00 | ¥925,00 | ¥916,00 | 3,70K |
| 2026-08-18 | ¥925,00 | -%0,96 | ¥925,00 | ¥928,00 | ¥924,00 | 2,50K |
| 2026-08-17 | ¥934,00 | +%0,65 | ¥932,00 | ¥935,00 | ¥925,00 | 8,50K |
| 2026-08-14 | ¥928,00 | +%0,87 | ¥923,00 | ¥928,00 | ¥916,00 | 15,40K |
| 2026-08-13 | ¥920,00 | -%5,45 | ¥914,00 | ¥929,00 | ¥914,00 | 28,70K |
| 2026-08-12 | ¥973,00 | +%3,51 | ¥938,00 | ¥973,00 | ¥938,00 | 15,70K |
| 2026-08-10 | ¥940,00 | +%0,75 | ¥938,00 | ¥940,00 | ¥928,00 | 6,90K |
| 2026-08-07 | ¥933,00 | -%0,43 | ¥937,00 | ¥937,00 | ¥933,00 | 2,00K |
| 2026-08-06 | ¥937,00 | -%0,32 | ¥935,00 | ¥940,00 | ¥935,00 | 1,30K |
| 2026-08-05 | ¥940,00 | -%0,42 | ¥941,00 | ¥941,00 | ¥940,00 | 800 |
| 2026-08-04 | ¥944,00 | +%0,96 | ¥947,00 | ¥947,00 | ¥944,00 | 400 |
| 2026-08-03 | ¥935,00 | -%0,74 | ¥938,00 | ¥943,00 | ¥935,00 | 2,10K |
| 2026-07-31 | ¥942,00 | +%0,86 | ¥944,00 | ¥944,00 | ¥934,00 | 1,10K |
| 2026-07-30 | ¥934,00 | -%0,11 | ¥931,00 | ¥934,00 | ¥931,00 | 1,40K |
| 2026-07-29 | ¥935,00 | -%0,53 | ¥936,00 | ¥939,00 | ¥931,00 | 2,90K |
| 2026-07-28 | ¥940,00 | +%0,53 | ¥939,00 | ¥949,00 | ¥927,00 | 9,80K |
| 2026-07-27 | ¥935,00 | +%0,32 | ¥932,00 | ¥935,00 | ¥931,00 | 3,10K |
| 2026-07-24 | ¥932,00 | -%0,32 | ¥935,00 | ¥935,00 | ¥927,00 | 1,50K |
| 2026-07-23 | ¥935,00 | +%0,43 | ¥931,00 | ¥940,00 | ¥930,00 | 11,90K |
| 2026-07-22 | ¥931,00 | +%1,31 | ¥921,00 | ¥931,00 | ¥919,00 | 5,90K |
| 2026-07-21 | ¥919,00 | -%2,44 | ¥953,00 | ¥953,00 | ¥915,00 | 9,90K |
| 2026-07-17 | ¥942,00 | +%0,21 | ¥940,00 | ¥944,00 | ¥919,00 | 5,00K |
| 2026-07-16 | ¥940,00 | -%0,32 | ¥957,00 | ¥957,00 | ¥939,00 | 5,70K |
| 2026-07-15 | ¥943,00 | +%0,64 | ¥937,00 | ¥943,00 | ¥937,00 | 2,30K |
| 2026-07-14 | ¥937,00 | +%0,11 | ¥936,00 | ¥937,00 | ¥930,00 | 3,30K |
| 2026-07-13 | ¥936,00 | +%1,08 | ¥930,00 | ¥940,00 | ¥920,00 | 1,50K |
| 2026-07-10 | ¥926,00 | +%0,98 | ¥923,00 | ¥926,00 | ¥917,00 | 1,70K |
| 2026-07-09 | ¥917,00 | -%0,43 | ¥921,00 | ¥926,00 | ¥916,00 | 1,50K |
| 2026-07-08 | ¥921,00 | -%0,11 | ¥926,00 | ¥927,00 | ¥921,00 | 1,00K |
| 2026-07-07 | ¥922,00 | +%0,22 | ¥930,00 | ¥930,00 | ¥919,00 | 2,60K |
| 2026-07-06 | ¥920,00 | -%0,11 | ¥919,00 | ¥930,00 | ¥914,00 | 5,90K |
| 2026-07-03 | ¥921,00 | -%0,22 | ¥923,00 | ¥923,00 | ¥913,00 | 3,80K |
| 2026-07-02 | ¥923,00 | +%0,11 | ¥927,00 | ¥928,00 | ¥922,00 | 1,80K |
| 2026-07-01 | ¥922,00 | +%0,99 | ¥923,00 | ¥925,00 | ¥915,00 | 1,80K |
| 2026-06-30 | ¥913,00 | +%0,88 | ¥920,00 | ¥920,00 | ¥898,00 | 5,10K |
| 2026-06-29 | ¥905,00 | -%0,44 | ¥909,00 | ¥915,00 | ¥905,00 | 3,90K |
| 2026-06-26 | ¥909,00 | +%0,66 | ¥907,00 | ¥909,00 | ¥900,00 | 2,40K |
| 2026-06-25 | ¥903,00 | -%0,77 | ¥906,00 | ¥909,00 | ¥903,00 | 2,20K |
| 2026-06-24 | ¥910,00 | +%1,11 | ¥897,00 | ¥910,00 | ¥897,00 | 900 |
| 2026-06-23 | ¥900,00 | -%0,55 | ¥903,00 | ¥908,00 | ¥900,00 | 2,60K |
| 2026-06-22 | ¥905,00 | +%0,11 | ¥900,00 | ¥910,00 | ¥899,00 | 4,00K |
| 2026-06-19 | ¥904,00 | -%0,33 | ¥907,00 | ¥914,00 | ¥902,00 | 2,80K |
| 2026-06-18 | ¥907,00 | -%0,11 | ¥915,00 | ¥915,00 | ¥907,00 | 2,80K |
| 2026-06-17 | ¥908,00 | +%1,57 | ¥900,00 | ¥910,00 | ¥899,00 | 2,60K |
| 2026-06-16 | ¥894,00 | -%1,22 | ¥904,00 | ¥905,00 | ¥893,00 | 3,90K |
| 2026-06-15 | ¥905,00 | +%0,78 | ¥901,00 | ¥905,00 | ¥900,00 | 3,40K |
| 2026-06-12 | ¥898,00 | -%0,44 | ¥902,00 | ¥902,00 | ¥892,00 | 5,20K |
| 2026-06-11 | ¥902,00 | -%1,42 | ¥913,00 | ¥913,00 | ¥902,00 | 5,40K |
| 2026-06-10 | ¥915,00 | -%0,22 | ¥915,00 | ¥915,00 | ¥914,00 | 1,20K |
| 2026-06-09 | ¥917,00 | -%0,43 | ¥916,00 | ¥917,00 | ¥916,00 | 300 |
| 2026-06-08 | ¥921,00 | +%0,22 | ¥913,00 | ¥921,00 | ¥913,00 | 3,90K |
| 2026-06-05 | ¥919,00 | +%0,77 | ¥913,00 | ¥919,00 | ¥912,00 | 1,00K |
| 2026-06-04 | ¥912,00 | -%0,33 | ¥914,00 | ¥919,00 | ¥912,00 | 2,10K |
| 2026-06-03 | ¥915,00 | -%0,44 | ¥919,00 | ¥920,00 | ¥915,00 | 2,40K |
| 2026-06-02 | ¥919,00 | -%0,43 | ¥922,00 | ¥922,00 | ¥919,00 | 2,70K |
| 2026-06-01 | ¥923,00 | -%0,43 | ¥930,00 | ¥930,00 | ¥923,00 | 9,90K |
| 2026-05-29 | ¥927,00 | -%0,11 | ¥929,00 | ¥933,00 | ¥927,00 | 2,80K |
| 2026-05-28 | ¥928,00 | -%0,11 | ¥925,00 | ¥930,00 | ¥924,00 | 5,10K |
| 2026-05-27 | ¥929,00 | -%0,54 | ¥931,00 | ¥931,00 | ¥925,00 | 1,60K |
| 2026-05-26 | ¥934,00 | +%0,21 | ¥932,00 | ¥934,00 | ¥927,00 | 1,90K |
| 2026-05-25 | ¥932,00 | -%0,75 | ¥930,00 | ¥939,00 | ¥923,00 | 5,10K |