Gendai Agency Inc. 2411
TSE · Japonya · Ticari Hizmetler
¥460,00+4,00 (+%0,88)
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 | ¥460,00 | +%0,88 | ¥452,00 | ¥463,00 | ¥451,00 | 19,40K |
| 2026-10-01 | ¥456,00 | -%0,22 | ¥462,00 | ¥462,00 | ¥455,00 | 14,20K |
| 2026-09-30 | ¥457,00 | +%0,22 | ¥453,00 | ¥460,00 | ¥453,00 | 10,40K |
| 2026-09-29 | ¥456,00 | -%2,98 | ¥461,00 | ¥464,00 | ¥451,00 | 26,60K |
| 2026-09-28 | ¥470,00 | -%0,42 | ¥470,00 | ¥475,00 | ¥469,00 | 38,90K |
| 2026-09-25 | ¥472,00 | %0,00 | ¥471,00 | ¥472,00 | ¥468,00 | 5,30K |
| 2026-09-24 | ¥472,00 | +%0,43 | ¥470,00 | ¥473,00 | ¥466,00 | 23,00K |
| 2026-09-18 | ¥470,00 | +%0,43 | ¥472,00 | ¥473,00 | ¥466,00 | 27,10K |
| 2026-09-17 | ¥468,00 | -%0,43 | ¥469,00 | ¥470,00 | ¥466,00 | 23,30K |
| 2026-09-16 | ¥470,00 | %0,00 | ¥470,00 | ¥471,00 | ¥466,00 | 19,00K |
| 2026-09-15 | ¥470,00 | -%0,21 | ¥471,00 | ¥473,00 | ¥469,00 | 10,20K |
| 2026-09-14 | ¥471,00 | +%0,21 | ¥466,00 | ¥471,00 | ¥466,00 | 8,20K |
| 2026-09-11 | ¥470,00 | +%0,64 | ¥473,00 | ¥473,00 | ¥467,00 | 6,30K |
| 2026-09-10 | ¥467,00 | -%0,85 | ¥467,00 | ¥473,00 | ¥465,00 | 28,10K |
| 2026-09-09 | ¥471,00 | +%0,43 | ¥468,00 | ¥473,00 | ¥468,00 | 4,40K |
| 2026-09-08 | ¥469,00 | -%0,64 | ¥469,00 | ¥472,00 | ¥469,00 | 4,30K |
| 2026-09-07 | ¥472,00 | +%0,43 | ¥472,00 | ¥472,00 | ¥470,00 | 9,00K |
| 2026-09-04 | ¥470,00 | +%0,21 | ¥470,00 | ¥475,00 | ¥469,00 | 6,10K |
| 2026-09-03 | ¥469,00 | -%1,05 | ¥472,00 | ¥475,00 | ¥465,00 | 18,60K |
| 2026-09-02 | ¥474,00 | +%0,42 | ¥472,00 | ¥474,00 | ¥470,00 | 16,50K |
| 2026-09-01 | ¥472,00 | +%0,21 | ¥473,00 | ¥475,00 | ¥471,00 | 10,50K |
| 2026-08-31 | ¥471,00 | -%0,42 | ¥472,00 | ¥472,00 | ¥470,00 | 6,50K |
| 2026-08-28 | ¥473,00 | +%0,21 | ¥472,00 | ¥474,00 | ¥468,00 | 14,90K |
| 2026-08-27 | ¥472,00 | %0,00 | ¥473,00 | ¥474,00 | ¥470,00 | 5,50K |
| 2026-08-26 | ¥472,00 | -%0,21 | ¥470,00 | ¥474,00 | ¥470,00 | 7,80K |
| 2026-08-25 | ¥473,00 | +%1,07 | ¥469,00 | ¥474,00 | ¥468,00 | 17,10K |
| 2026-08-24 | ¥468,00 | +%0,65 | ¥467,00 | ¥468,00 | ¥466,00 | 6,90K |
| 2026-08-21 | ¥465,00 | +%0,22 | ¥464,00 | ¥466,00 | ¥464,00 | 1,60K |
| 2026-08-20 | ¥464,00 | +%0,43 | ¥462,00 | ¥464,00 | ¥461,00 | 1,80K |
| 2026-08-19 | ¥462,00 | +%0,22 | ¥461,00 | ¥465,00 | ¥456,00 | 17,10K |
| 2026-08-18 | ¥461,00 | -%0,86 | ¥464,00 | ¥465,00 | ¥461,00 | 11,90K |
| 2026-08-17 | ¥465,00 | %0,00 | ¥465,00 | ¥468,00 | ¥464,00 | 11,90K |
| 2026-08-14 | ¥465,00 | +%0,65 | ¥467,00 | ¥467,00 | ¥462,00 | 12,20K |
| 2026-08-13 | ¥462,00 | +%0,22 | ¥461,00 | ¥464,00 | ¥461,00 | 4,50K |
| 2026-08-12 | ¥461,00 | %0,00 | ¥462,00 | ¥463,00 | ¥460,00 | 5,30K |
| 2026-08-10 | ¥461,00 | -%0,86 | ¥465,00 | ¥465,00 | ¥460,00 | 6,20K |
| 2026-08-07 | ¥465,00 | %0,00 | ¥465,00 | ¥465,00 | ¥461,00 | 7,00K |
| 2026-08-06 | ¥465,00 | +%0,22 | ¥464,00 | ¥465,00 | ¥463,00 | 4,10K |
| 2026-08-05 | ¥464,00 | -%0,22 | ¥468,00 | ¥468,00 | ¥464,00 | 2,70K |
| 2026-08-04 | ¥465,00 | +%0,65 | ¥464,00 | ¥465,00 | ¥462,00 | 4,70K |
| 2026-08-03 | ¥462,00 | %0,00 | ¥464,00 | ¥467,00 | ¥461,00 | 9,80K |
| 2026-07-31 | ¥462,00 | -%1,28 | ¥465,00 | ¥468,00 | ¥462,00 | 5,20K |
| 2026-07-30 | ¥468,00 | +%1,74 | ¥458,00 | ¥468,00 | ¥458,00 | 20,50K |
| 2026-07-29 | ¥460,00 | %0,00 | ¥460,00 | ¥464,00 | ¥457,00 | 14,40K |
| 2026-07-28 | ¥460,00 | -%0,86 | ¥464,00 | ¥465,00 | ¥460,00 | 12,90K |
| 2026-07-27 | ¥464,00 | %0,00 | ¥465,00 | ¥466,00 | ¥464,00 | 11,50K |
| 2026-07-24 | ¥464,00 | +%0,87 | ¥460,00 | ¥464,00 | ¥460,00 | 10,30K |
| 2026-07-23 | ¥460,00 | -%0,65 | ¥463,00 | ¥464,00 | ¥460,00 | 10,90K |
| 2026-07-22 | ¥463,00 | +%1,98 | ¥459,00 | ¥467,00 | ¥457,00 | 28,20K |
| 2026-07-21 | ¥454,00 | -%1,30 | ¥452,00 | ¥457,00 | ¥450,00 | 73,50K |
| 2026-07-17 | ¥460,00 | -%2,54 | ¥472,00 | ¥474,00 | ¥460,00 | 82,50K |
| 2026-07-16 | ¥472,00 | -%0,63 | ¥475,00 | ¥475,00 | ¥468,00 | 18,80K |
| 2026-07-15 | ¥475,00 | +%1,06 | ¥471,00 | ¥475,00 | ¥470,00 | 26,50K |
| 2026-07-14 | ¥470,00 | +%0,21 | ¥470,00 | ¥471,00 | ¥465,00 | 10,40K |
| 2026-07-13 | ¥469,00 | +%0,64 | ¥466,00 | ¥469,00 | ¥466,00 | 8,60K |
| 2026-07-10 | ¥466,00 | -%0,21 | ¥467,00 | ¥469,00 | ¥466,00 | 10,00K |
| 2026-07-09 | ¥467,00 | +%0,43 | ¥461,00 | ¥467,00 | ¥460,00 | 10,30K |
| 2026-07-08 | ¥465,00 | -%0,21 | ¥458,00 | ¥466,00 | ¥458,00 | 16,10K |
| 2026-07-07 | ¥466,00 | -%0,21 | ¥466,00 | ¥469,00 | ¥464,00 | 14,90K |
| 2026-07-06 | ¥467,00 | +%0,86 | ¥463,00 | ¥468,00 | ¥463,00 | 13,90K |
| 2026-07-03 | ¥463,00 | +%1,76 | ¥454,00 | ¥464,00 | ¥454,00 | 26,60K |
| 2026-07-02 | ¥455,00 | -%0,22 | ¥452,00 | ¥457,00 | ¥452,00 | 13,50K |
| 2026-07-01 | ¥456,00 | +%0,44 | ¥453,00 | ¥456,00 | ¥453,00 | 5,40K |
| 2026-06-30 | ¥454,00 | +%0,22 | ¥450,00 | ¥454,00 | ¥450,00 | 7,50K |
| 2026-06-29 | ¥453,00 | +%0,67 | ¥450,00 | ¥458,00 | ¥449,00 | 14,70K |
| 2026-06-26 | ¥450,00 | +%0,67 | ¥448,00 | ¥451,00 | ¥448,00 | 1,80K |
| 2026-06-25 | ¥447,00 | %0,00 | ¥454,00 | ¥455,00 | ¥447,00 | 9,20K |
| 2026-06-24 | ¥447,00 | +%0,68 | ¥446,00 | ¥449,00 | ¥445,00 | 3,30K |
| 2026-06-23 | ¥444,00 | -%0,67 | ¥448,00 | ¥450,00 | ¥443,00 | 14,00K |
| 2026-06-22 | ¥447,00 | -%1,32 | ¥453,00 | ¥453,00 | ¥447,00 | 11,30K |
| 2026-06-19 | ¥453,00 | +%0,22 | ¥450,00 | ¥453,00 | ¥450,00 | 11,70K |
| 2026-06-18 | ¥452,00 | +%0,22 | ¥451,00 | ¥452,00 | ¥450,00 | 3,90K |
| 2026-06-17 | ¥451,00 | +%0,67 | ¥447,00 | ¥452,00 | ¥447,00 | 5,40K |
| 2026-06-16 | ¥448,00 | +%0,45 | ¥446,00 | ¥448,00 | ¥446,00 | 9,10K |
| 2026-06-15 | ¥446,00 | -%0,67 | ¥445,00 | ¥450,00 | ¥445,00 | 7,40K |
| 2026-06-12 | ¥449,00 | +%0,45 | ¥447,00 | ¥451,00 | ¥447,00 | 6,20K |
| 2026-06-11 | ¥447,00 | +%0,22 | ¥444,00 | ¥447,00 | ¥443,00 | 8,70K |
| 2026-06-10 | ¥446,00 | +%0,45 | ¥448,00 | ¥451,00 | ¥444,00 | 10,10K |
| 2026-06-09 | ¥444,00 | %0,00 | ¥444,00 | ¥450,00 | ¥444,00 | 22,10K |
| 2026-06-08 | ¥444,00 | +%0,91 | ¥441,00 | ¥447,00 | ¥441,00 | 5,40K |
| 2026-06-05 | ¥440,00 | +%0,23 | ¥439,00 | ¥443,00 | ¥438,00 | 25,30K |
| 2026-06-04 | ¥439,00 | -%0,68 | ¥444,00 | ¥444,00 | ¥439,00 | 7,70K |
| 2026-06-03 | ¥442,00 | +%0,45 | ¥443,00 | ¥444,00 | ¥440,00 | 5,00K |
| 2026-06-02 | ¥440,00 | -%0,90 | ¥443,00 | ¥443,00 | ¥439,00 | 32,80K |
| 2026-06-01 | ¥444,00 | -%1,77 | ¥454,00 | ¥454,00 | ¥444,00 | 17,50K |
| 2026-05-29 | ¥452,00 | %0,00 | ¥450,00 | ¥453,00 | ¥448,00 | 14,10K |
| 2026-05-28 | ¥452,00 | %0,00 | ¥449,00 | ¥452,00 | ¥447,00 | 12,00K |
| 2026-05-27 | ¥452,00 | -%0,44 | ¥448,00 | ¥453,00 | ¥447,00 | 8,40K |
| 2026-05-26 | ¥454,00 | +%1,11 | ¥452,00 | ¥454,00 | ¥446,00 | 10,40K |
| 2026-05-25 | ¥449,00 | -%0,44 | ¥458,00 | ¥458,00 | ¥447,00 | 16,50K |