Tohokushinsha Film Corporation 2329
TSE · Japonya · Tüketici Hizmetleri
¥487,00-3,00 (-%0,61)
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 | ¥487,00 | -%0,61 | ¥494,00 | ¥494,00 | ¥482,00 | 188,20K |
| 2026-10-01 | ¥490,00 | %0,00 | ¥490,00 | ¥490,00 | ¥486,00 | 57,50K |
| 2026-09-30 | ¥490,00 | +%0,41 | ¥488,00 | ¥491,00 | ¥488,00 | 23,80K |
| 2026-09-29 | ¥488,00 | -%1,61 | ¥491,00 | ¥491,00 | ¥486,00 |
| 166,70K |
| 2026-09-28 | ¥496,00 | -%0,40 | ¥500,00 | ¥500,00 | ¥493,00 | 224,40K |
| 2026-09-25 | ¥498,00 | -%0,40 | ¥502,00 | ¥502,00 | ¥498,00 | 74,60K |
| 2026-09-24 | ¥500,00 | -%0,79 | ¥505,00 | ¥505,00 | ¥500,00 | 64,00K |
| 2026-09-18 | ¥504,00 | +%0,40 | ¥501,00 | ¥506,00 | ¥501,00 | 43,20K |
| 2026-09-17 | ¥502,00 | +%0,40 | ¥501,00 | ¥504,00 | ¥501,00 | 38,20K |
| 2026-09-16 | ¥500,00 | %0,00 | ¥506,00 | ¥506,00 | ¥499,00 | 81,10K |
| 2026-09-15 | ¥500,00 | +%0,60 | ¥497,00 | ¥500,00 | ¥497,00 | 39,00K |
| 2026-09-14 | ¥497,00 | +%0,40 | ¥496,00 | ¥499,00 | ¥495,00 | 32,90K |
| 2026-09-11 | ¥495,00 | %0,00 | ¥495,00 | ¥495,00 | ¥492,00 | 46,40K |
| 2026-09-10 | ¥495,00 | +%0,20 | ¥492,00 | ¥497,00 | ¥492,00 | 59,80K |
| 2026-09-09 | ¥494,00 | -%0,80 | ¥496,00 | ¥496,00 | ¥492,00 | 91,60K |
| 2026-09-08 | ¥498,00 | -%0,40 | ¥498,00 | ¥500,00 | ¥497,00 | 46,00K |
| 2026-09-07 | ¥500,00 | -%0,20 | ¥500,00 | ¥501,00 | ¥498,00 | 61,50K |
| 2026-09-04 | ¥501,00 | -%0,20 | ¥502,00 | ¥503,00 | ¥501,00 | 32,60K |
| 2026-09-03 | ¥502,00 | -%0,20 | ¥501,00 | ¥504,00 | ¥500,00 | 46,80K |
| 2026-09-02 | ¥503,00 | -%0,40 | ¥505,00 | ¥505,00 | ¥500,00 | 73,40K |
| 2026-09-01 | ¥505,00 | -%1,94 | ¥514,00 | ¥514,00 | ¥504,00 | 138,00K |
| 2026-08-31 | ¥515,00 | +%0,39 | ¥523,00 | ¥527,00 | ¥515,00 | 216,10K |
| 2026-08-28 | ¥513,00 | %0,00 | ¥513,00 | ¥522,00 | ¥512,00 | 98,90K |
| 2026-08-27 | ¥513,00 | +%1,38 | ¥507,00 | ¥513,00 | ¥506,00 | 140,10K |
| 2026-08-26 | ¥506,00 | +%0,80 | ¥505,00 | ¥510,00 | ¥505,00 | 172,30K |
| 2026-08-25 | ¥502,00 | +%1,83 | ¥495,00 | ¥505,00 | ¥495,00 | 249,70K |
| 2026-08-24 | ¥493,00 | +%1,02 | ¥491,00 | ¥496,00 | ¥490,00 | 141,00K |
| 2026-08-21 | ¥488,00 | +%0,62 | ¥486,00 | ¥490,00 | ¥484,00 | 100,80K |
| 2026-08-20 | ¥485,00 | +%1,89 | ¥475,00 | ¥488,00 | ¥469,00 | 325,40K |
| 2026-08-19 | ¥476,00 | -%2,86 | ¥488,00 | ¥488,00 | ¥476,00 | 441,20K |
| 2026-08-18 | ¥490,00 | +%0,41 | ¥489,00 | ¥492,00 | ¥485,00 | 212,80K |
| 2026-08-17 | ¥488,00 | -%0,41 | ¥490,00 | ¥492,00 | ¥482,00 | 470,20K |
| 2026-08-14 | ¥490,00 | -%1,80 | ¥499,00 | ¥499,00 | ¥485,00 | 829,50K |
| 2026-08-13 | ¥499,00 | -%0,20 | ¥500,00 | ¥501,00 | ¥499,00 | 60,00K |
| 2026-08-12 | ¥500,00 | +%0,20 | ¥501,00 | ¥501,00 | ¥499,00 | 70,40K |
| 2026-08-10 | ¥499,00 | -%0,20 | ¥500,00 | ¥501,00 | ¥499,00 | 120,00K |
| 2026-08-07 | ¥500,00 | %0,00 | ¥501,00 | ¥503,00 | ¥499,00 | 72,20K |
| 2026-08-06 | ¥500,00 | %0,00 | ¥500,00 | ¥500,00 | ¥499,00 | 38,50K |
| 2026-08-05 | ¥500,00 | +%0,20 | ¥500,00 | ¥500,00 | ¥499,00 | 24,10K |
| 2026-08-04 | ¥499,00 | -%0,20 | ¥500,00 | ¥500,00 | ¥499,00 | 33,80K |
| 2026-08-03 | ¥500,00 | +%0,40 | ¥501,00 | ¥501,00 | ¥497,00 | 105,20K |
| 2026-07-31 | ¥498,00 | %0,00 | ¥500,00 | ¥500,00 | ¥498,00 | 70,60K |
| 2026-07-30 | ¥498,00 | -%0,20 | ¥499,00 | ¥500,00 | ¥498,00 | 31,00K |
| 2026-07-29 | ¥499,00 | -%0,20 | ¥499,00 | ¥500,00 | ¥498,00 | 25,50K |
| 2026-07-28 | ¥500,00 | %0,00 | ¥500,00 | ¥500,00 | ¥498,00 | 91,90K |
| 2026-07-27 | ¥500,00 | +%0,20 | ¥500,00 | ¥501,00 | ¥499,00 | 53,60K |
| 2026-07-24 | ¥499,00 | -%0,20 | ¥500,00 | ¥500,00 | ¥499,00 | 33,00K |
| 2026-07-23 | ¥500,00 | %0,00 | ¥500,00 | ¥501,00 | ¥499,00 | 87,50K |
| 2026-07-22 | ¥500,00 | +%0,20 | ¥499,00 | ¥501,00 | ¥499,00 | 157,90K |
| 2026-07-21 | ¥499,00 | +%0,20 | ¥500,00 | ¥500,00 | ¥498,00 | 16,40K |
| 2026-07-17 | ¥498,00 | -%0,20 | ¥500,00 | ¥501,00 | ¥497,00 | 216,90K |
| 2026-07-16 | ¥499,00 | %0,00 | ¥500,00 | ¥500,00 | ¥499,00 | 80,40K |
| 2026-07-15 | ¥499,00 | -%0,20 | ¥500,00 | ¥502,00 | ¥499,00 | 223,50K |
| 2026-07-14 | ¥500,00 | +%0,20 | ¥500,00 | ¥501,00 | ¥497,00 | 163,20K |
| 2026-07-13 | ¥499,00 | -%0,20 | ¥500,00 | ¥501,00 | ¥498,00 | 118,60K |
| 2026-07-10 | ¥500,00 | %0,00 | ¥500,00 | ¥504,00 | ¥496,00 | 447,50K |
| 2026-07-09 | ¥500,00 | -%3,85 | ¥515,00 | ¥515,00 | ¥498,00 | 546,60K |
| 2026-07-08 | ¥520,00 | %0,00 | ¥519,00 | ¥520,00 | ¥513,00 | 31,90K |
| 2026-07-07 | ¥520,00 | %0,00 | ¥519,00 | ¥520,00 | ¥516,00 | 37,90K |
| 2026-07-06 | ¥520,00 | %0,00 | ¥520,00 | ¥522,00 | ¥518,00 | 149,80K |
| 2026-07-03 | ¥520,00 | +%0,19 | ¥519,00 | ¥522,00 | ¥517,00 | 64,00K |
| 2026-07-02 | ¥519,00 | +%1,76 | ¥510,00 | ¥520,00 | ¥510,00 | 52,90K |
| 2026-07-01 | ¥510,00 | -%1,92 | ¥520,00 | ¥520,00 | ¥508,00 | 89,90K |
| 2026-06-30 | ¥520,00 | %0,00 | ¥520,00 | ¥522,00 | ¥518,00 | 22,70K |
| 2026-06-29 | ¥520,00 | %0,00 | ¥520,00 | ¥525,00 | ¥513,00 | 83,40K |
| 2026-06-26 | ¥520,00 | %0,00 | ¥520,00 | ¥526,00 | ¥518,00 | 47,20K |
| 2026-06-25 | ¥520,00 | %0,00 | ¥520,00 | ¥520,00 | ¥517,00 | 25,10K |
| 2026-06-24 | ¥520,00 | -%1,70 | ¥526,00 | ¥527,00 | ¥516,00 | 164,30K |
| 2026-06-23 | ¥529,00 | -%0,38 | ¥535,00 | ¥535,00 | ¥526,00 | 22,80K |
| 2026-06-22 | ¥531,00 | -%0,93 | ¥536,00 | ¥536,00 | ¥527,00 | 38,80K |
| 2026-06-19 | ¥536,00 | -%0,19 | ¥540,00 | ¥540,00 | ¥526,00 | 39,40K |
| 2026-06-18 | ¥537,00 | +%0,37 | ¥544,00 | ¥544,00 | ¥532,00 | 23,30K |
| 2026-06-17 | ¥535,00 | +%0,75 | ¥537,00 | ¥542,00 | ¥533,00 | 28,40K |
| 2026-06-16 | ¥531,00 | -%0,38 | ¥533,00 | ¥534,00 | ¥531,00 | 20,60K |
| 2026-06-15 | ¥533,00 | -%1,11 | ¥550,00 | ¥550,00 | ¥531,00 | 98,50K |
| 2026-06-12 | ¥539,00 | +%1,51 | ¥534,00 | ¥539,00 | ¥534,00 | 21,40K |
| 2026-06-11 | ¥531,00 | -%1,30 | ¥536,00 | ¥537,00 | ¥526,00 | 38,80K |
| 2026-06-10 | ¥538,00 | +%0,56 | ¥535,00 | ¥538,00 | ¥529,00 | 26,10K |
| 2026-06-09 | ¥535,00 | +%0,56 | ¥532,00 | ¥541,00 | ¥531,00 | 41,00K |
| 2026-06-08 | ¥532,00 | +%0,38 | ¥527,00 | ¥534,00 | ¥527,00 | 14,70K |
| 2026-06-05 | ¥530,00 | +%0,76 | ¥526,00 | ¥538,00 | ¥526,00 | 28,80K |
| 2026-06-04 | ¥526,00 | -%1,31 | ¥531,00 | ¥531,00 | ¥520,00 | 61,30K |
| 2026-06-03 | ¥533,00 | -%1,48 | ¥543,00 | ¥543,00 | ¥530,00 | 64,60K |
| 2026-06-02 | ¥541,00 | +%0,19 | ¥540,00 | ¥542,00 | ¥534,00 | 29,70K |
| 2026-06-01 | ¥540,00 | -%1,82 | ¥550,00 | ¥550,00 | ¥538,00 | 103,00K |
| 2026-05-29 | ¥550,00 | +%0,18 | ¥550,00 | ¥557,00 | ¥548,00 | 39,40K |
| 2026-05-28 | ¥549,00 | -%1,44 | ¥550,00 | ¥551,00 | ¥545,00 | 54,30K |
| 2026-05-27 | ¥557,00 | +%0,91 | ¥551,00 | ¥557,00 | ¥544,00 | 54,80K |
| 2026-05-26 | ¥552,00 | -%0,36 | ¥562,00 | ¥562,00 | ¥552,00 | 28,00K |
| 2026-05-25 | ¥554,00 | -%1,25 | ¥564,00 | ¥564,00 | ¥552,00 | 47,00K |