Nippon Care Supply Co., Ltd. 2393
TSE · Japonya · Finans
¥4.400,000,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4.400,00 | %0,00 | ¥4.400,00 | ¥4.400,00 | ¥4.335,00 | 4,20K |
| 2026-09-30 | ¥4.400,00 | -%1,01 | ¥4.480,00 | ¥4.480,00 | ¥4.350,00 | 2,80K |
| 2026-09-29 | ¥4.445,00 | +%1,02 | ¥4.345,00 | ¥4.445,00 | ¥4.340,00 | 7,30K |
| 2026-09-28 | ¥4.400,00 | -%0,11 | ¥4.335,00 | ¥4.415,00 | ¥4.280,00 | 5,80K |
| 2026-09-25 | ¥4.405,00 | -%0,34 | ¥4.400,00 | ¥4.430,00 | ¥4.390,00 | 1,80K |
| 2026-09-24 | ¥4.420,00 | -%1,12 | ¥4.465,00 | ¥4.465,00 | ¥4.340,00 | 7,70K |
| 2026-09-18 | ¥4.470,00 | +%0,68 | ¥4.370,00 | ¥4.520,00 | ¥4.370,00 | 11,00K |
| 2026-09-17 | ¥4.440,00 | +%1,83 | ¥4.320,00 | ¥4.450,00 | ¥4.320,00 | 5,90K |
| 2026-09-16 | ¥4.360,00 | -%0,34 | ¥4.340,00 | ¥4.360,00 | ¥4.320,00 | 600 |
| 2026-09-15 | ¥4.375,00 | +%1,04 | ¥4.285,00 | ¥4.385,00 | ¥4.255,00 | 5,30K |
| 2026-09-14 | ¥4.330,00 | +%1,64 | ¥4.205,00 | ¥4.340,00 | ¥4.205,00 | 8,30K |
| 2026-09-11 | ¥4.260,00 | -%0,23 | ¥4.270,00 | ¥4.270,00 | ¥4.200,00 | 1,60K |
| 2026-09-10 | ¥4.270,00 | +%2,64 | ¥4.130,00 | ¥4.275,00 | ¥4.130,00 | 3,00K |
| 2026-09-09 | ¥4.160,00 | %0,00 | ¥4.160,00 | ¥4.220,00 | ¥4.155,00 | 4,70K |
| 2026-09-08 | ¥4.160,00 | -%0,95 | ¥4.270,00 | ¥4.270,00 | ¥4.160,00 | 1,70K |
| 2026-09-07 | ¥4.200,00 | -%0,94 | ¥4.240,00 | ¥4.240,00 | ¥4.155,00 | 4,30K |
| 2026-09-04 | ¥4.240,00 | -%0,24 | ¥4.250,00 | ¥4.285,00 | ¥4.240,00 | 4,00K |
| 2026-09-03 | ¥4.250,00 | -%0,93 | ¥4.290,00 | ¥4.290,00 | ¥4.135,00 | 12,60K |
| 2026-09-02 | ¥4.290,00 | -%0,46 | ¥4.240,00 | ¥4.320,00 | ¥4.230,00 | 4,00K |
| 2026-09-01 | ¥4.310,00 | %0,00 | ¥4.275,00 | ¥4.350,00 | ¥4.275,00 | 3,70K |
| 2026-08-31 | ¥4.310,00 | -%0,35 | ¥4.285,00 | ¥4.360,00 | ¥4.255,00 | 6,70K |
| 2026-08-28 | ¥4.325,00 | +%0,70 | ¥4.300,00 | ¥4.330,00 | ¥4.300,00 | 1,80K |
| 2026-08-27 | ¥4.295,00 | -%1,26 | ¥4.350,00 | ¥4.350,00 | ¥4.295,00 | 2,90K |
| 2026-08-26 | ¥4.350,00 | -%1,47 | ¥4.395,00 | ¥4.415,00 | ¥4.320,00 | 6,80K |
| 2026-08-25 | ¥4.415,00 | +%1,15 | ¥4.330,00 | ¥4.490,00 | ¥4.330,00 | 8,80K |
| 2026-08-24 | ¥4.365,00 | -%1,24 | ¥4.400,00 | ¥4.400,00 | ¥4.345,00 | 3,80K |
| 2026-08-21 | ¥4.420,00 | +%1,26 | ¥4.345,00 | ¥4.455,00 | ¥4.310,00 | 11,50K |
| 2026-08-20 | ¥4.365,00 | +%1,16 | ¥4.370,00 | ¥4.370,00 | ¥4.290,00 | 5,20K |
| 2026-08-19 | ¥4.315,00 | -%0,80 | ¥4.210,00 | ¥4.330,00 | ¥4.205,00 | 16,00K |
| 2026-08-18 | ¥4.350,00 | +%1,75 | ¥4.250,00 | ¥4.430,00 | ¥4.250,00 | 16,60K |
| 2026-08-17 | ¥4.275,00 | +%1,42 | ¥4.175,00 | ¥4.280,00 | ¥4.175,00 | 4,70K |
| 2026-08-14 | ¥4.215,00 | +%0,48 | ¥4.170,00 | ¥4.245,00 | ¥4.150,00 | 4,30K |
| 2026-08-13 | ¥4.195,00 | +%1,08 | ¥4.120,00 | ¥4.195,00 | ¥4.095,00 | 6,80K |
| 2026-08-12 | ¥4.150,00 | -%0,24 | ¥4.145,00 | ¥4.180,00 | ¥4.075,00 | 31,20K |
| 2026-08-10 | ¥4.160,00 | +%0,12 | ¥4.160,00 | ¥4.165,00 | ¥4.090,00 | 9,40K |
| 2026-08-07 | ¥4.155,00 | -%0,12 | ¥4.170,00 | ¥4.195,00 | ¥4.110,00 | 10,90K |
| 2026-08-06 | ¥4.160,00 | -%6,09 | ¥4.440,00 | ¥4.440,00 | ¥4.140,00 | 33,50K |
| 2026-08-05 | ¥4.430,00 | +%12,29 | ¥4.435,00 | ¥4.630,00 | ¥4.275,00 | 133,90K |
| 2026-08-04 | ¥3.945,00 | +%2,33 | ¥3.885,00 | ¥3.945,00 | ¥3.855,00 | 5,40K |
| 2026-08-03 | ¥3.855,00 | -%0,90 | ¥3.860,00 | ¥3.900,00 | ¥3.835,00 | 11,20K |
| 2026-07-31 | ¥3.890,00 | +%2,23 | ¥4.000,00 | ¥4.025,00 | ¥3.840,00 | 20,00K |
| 2026-07-30 | ¥3.805,00 | -%2,93 | ¥3.910,00 | ¥3.945,00 | ¥3.785,00 | 31,40K |
| 2026-07-29 | ¥3.920,00 | -%0,38 | ¥3.905,00 | ¥3.975,00 | ¥3.890,00 | 10,30K |
| 2026-07-28 | ¥3.935,00 | +%0,64 | ¥3.905,00 | ¥3.990,00 | ¥3.860,00 | 17,80K |
| 2026-07-27 | ¥3.910,00 | -%2,01 | ¥3.990,00 | ¥4.015,00 | ¥3.905,00 | 12,50K |
| 2026-07-24 | ¥3.990,00 | +%1,01 | ¥4.000,00 | ¥4.065,00 | ¥3.960,00 | 22,60K |
| 2026-07-23 | ¥3.950,00 | -%3,89 | ¥4.100,00 | ¥4.100,00 | ¥3.825,00 | 45,30K |
| 2026-07-22 | ¥4.110,00 | -%5,73 | ¥4.150,00 | ¥4.170,00 | ¥3.815,00 | 94,30K |
| 2026-07-21 | ¥4.360,00 | +%0,35 | ¥4.300,00 | ¥4.435,00 | ¥4.270,00 | 28,30K |
| 2026-07-17 | ¥4.345,00 | %0,00 | ¥4.305,00 | ¥4.350,00 | ¥4.250,00 | 28,40K |
| 2026-07-16 | ¥4.345,00 | -%0,57 | ¥4.360,00 | ¥4.375,00 | ¥4.325,00 | 7,10K |
| 2026-07-15 | ¥4.370,00 | -%0,46 | ¥4.375,00 | ¥4.450,00 | ¥4.360,00 | 11,20K |
| 2026-07-14 | ¥4.390,00 | +%1,15 | ¥4.350,00 | ¥4.430,00 | ¥4.310,00 | 17,70K |
| 2026-07-13 | ¥4.340,00 | +%0,46 | ¥4.290,00 | ¥4.340,00 | ¥4.255,00 | 11,80K |
| 2026-07-10 | ¥4.320,00 | +%1,89 | ¥4.275,00 | ¥4.350,00 | ¥4.230,00 | 15,00K |
| 2026-07-09 | ¥4.240,00 | +%2,54 | ¥4.115,00 | ¥4.265,00 | ¥4.110,00 | 20,60K |
| 2026-07-08 | ¥4.135,00 | -%1,08 | ¥4.180,00 | ¥4.220,00 | ¥4.110,00 | 16,50K |
| 2026-07-07 | ¥4.180,00 | -%2,45 | ¥4.255,00 | ¥4.260,00 | ¥4.150,00 | 23,00K |
| 2026-07-06 | ¥4.285,00 | -%1,49 | ¥4.330,00 | ¥4.330,00 | ¥4.205,00 | 24,50K |
| 2026-07-03 | ¥4.350,00 | -%0,23 | ¥4.360,00 | ¥4.365,00 | ¥4.305,00 | 7,10K |
| 2026-07-02 | ¥4.360,00 | +%0,35 | ¥4.345,00 | ¥4.365,00 | ¥4.275,00 | 15,60K |
| 2026-07-01 | ¥4.345,00 | +%1,16 | ¥4.275,00 | ¥4.375,00 | ¥4.275,00 | 11,40K |
| 2026-06-30 | ¥4.295,00 | +%0,35 | ¥4.280,00 | ¥4.340,00 | ¥4.280,00 | 8,20K |
| 2026-06-29 | ¥4.280,00 | -%2,51 | ¥4.350,00 | ¥4.495,00 | ¥4.280,00 | 21,50K |
| 2026-06-26 | ¥4.390,00 | -%1,35 | ¥4.380,00 | ¥4.435,00 | ¥4.335,00 | 20,60K |
| 2026-06-25 | ¥4.450,00 | -%0,45 | ¥4.470,00 | ¥4.470,00 | ¥4.360,00 | 13,10K |
| 2026-06-24 | ¥4.470,00 | +%2,88 | ¥4.345,00 | ¥4.470,00 | ¥4.260,00 | 17,00K |
| 2026-06-23 | ¥4.345,00 | -%0,11 | ¥4.325,00 | ¥4.375,00 | ¥4.305,00 | 8,50K |
| 2026-06-22 | ¥4.350,00 | -%1,36 | ¥4.340,00 | ¥4.400,00 | ¥4.290,00 | 30,00K |
| 2026-06-19 | ¥4.410,00 | +%0,57 | ¥4.350,00 | ¥4.425,00 | ¥4.280,00 | 15,90K |
| 2026-06-18 | ¥4.385,00 | +%1,98 | ¥4.350,00 | ¥4.435,00 | ¥4.310,00 | 18,60K |
| 2026-06-17 | ¥4.300,00 | +%3,49 | ¥4.115,00 | ¥4.320,00 | ¥4.100,00 | 38,90K |
| 2026-06-16 | ¥4.155,00 | +%3,10 | ¥4.040,00 | ¥4.280,00 | ¥4.040,00 | 126,10K |
| 2026-06-15 | ¥4.030,00 | +%3,33 | ¥3.890,00 | ¥4.070,00 | ¥3.850,00 | 72,00K |
| 2026-06-12 | ¥3.900,00 | -%1,52 | ¥3.890,00 | ¥3.960,00 | ¥3.735,00 | 69,30K |
| 2026-06-11 | ¥3.960,00 | -%2,58 | ¥3.850,00 | ¥4.060,00 | ¥3.795,00 | 111,50K |
| 2026-06-10 | ¥4.065,00 | +%9,13 | ¥3.725,00 | ¥4.280,00 | ¥3.600,00 | 449,30K |
| 2026-06-09 | ¥3.725,00 | +%23,14 | ¥3.725,00 | ¥3.725,00 | ¥3.725,00 | 49,10K |
| 2026-06-08 | ¥3.025,00 | +%19,85 | ¥3.025,00 | ¥3.025,00 | ¥3.025,00 | 8,80K |
| 2026-06-05 | ¥2.524,00 | -%0,90 | ¥2.528,00 | ¥2.570,00 | ¥2.490,00 | 8,90K |
| 2026-06-04 | ¥2.547,00 | +%1,88 | ¥2.483,00 | ¥2.550,00 | ¥2.481,00 | 11,20K |
| 2026-06-03 | ¥2.500,00 | +%2,92 | ¥2.418,00 | ¥2.503,00 | ¥2.417,00 | 12,60K |
| 2026-06-02 | ¥2.429,00 | +%1,42 | ¥2.395,00 | ¥2.468,00 | ¥2.373,00 | 11,40K |
| 2026-06-01 | ¥2.395,00 | +%1,53 | ¥2.342,00 | ¥2.400,00 | ¥2.338,00 | 8,70K |
| 2026-05-29 | ¥2.359,00 | +%0,55 | ¥2.327,00 | ¥2.360,00 | ¥2.323,00 | 7,20K |
| 2026-05-28 | ¥2.346,00 | +%1,47 | ¥2.312,00 | ¥2.346,00 | ¥2.312,00 | 2,80K |
| 2026-05-27 | ¥2.312,00 | -%0,82 | ¥2.304,00 | ¥2.357,00 | ¥2.241,00 | 6,90K |
| 2026-05-26 | ¥2.331,00 | -%0,77 | ¥2.349,00 | ¥2.353,00 | ¥2.327,00 | 4,60K |
| 2026-05-25 | ¥2.349,00 | +%1,21 | ¥2.321,00 | ¥2.350,00 | ¥2.265,00 | 10,80K |
| 2026-05-22 | ¥2.321,00 | +%3,76 | ¥2.235,00 | ¥2.321,00 | ¥2.235,00 | 6,90K |