ROXX, Inc. 241A
TSE · Japonya · Teknoloji Hizmetleri
¥428,00+1,00 (+%0,23)
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 | ¥428,00 | +%0,23 | ¥427,00 | ¥429,00 | ¥425,00 | 4,30K |
| 2026-10-01 | ¥427,00 | +%0,47 | ¥424,00 | ¥428,00 | ¥422,00 | 7,30K |
| 2026-09-30 | ¥425,00 | -%2,07 | ¥440,00 | ¥440,00 | ¥423,00 | 14,00K |
| 2026-09-29 | ¥434,00 | +%2,12 | ¥433,00 | ¥437,00 | ¥425,00 | 13,90K |
| 2026-09-28 | ¥425,00 | +%1,19 | ¥421,00 | ¥425,00 | ¥421,00 | 5,40K |
| 2026-09-25 | ¥420,00 | +%0,48 | ¥417,00 | ¥421,00 | ¥417,00 | 7,70K |
| 2026-09-24 | ¥418,00 | +%0,48 | ¥416,00 | ¥422,00 | ¥415,00 | 13,30K |
| 2026-09-18 | ¥416,00 | %0,00 | ¥414,00 | ¥420,00 | ¥414,00 | 5,30K |
| 2026-09-17 | ¥416,00 | -%0,24 | ¥422,00 | ¥424,00 | ¥415,00 | 6,30K |
| 2026-09-16 | ¥417,00 | -%0,48 | ¥422,00 | ¥423,00 | ¥416,00 | 6,40K |
| 2026-09-15 | ¥419,00 | -%0,95 | ¥423,00 | ¥423,00 | ¥415,00 | 5,90K |
| 2026-09-14 | ¥423,00 | +%1,93 | ¥415,00 | ¥423,00 | ¥415,00 | 4,70K |
| 2026-09-11 | ¥415,00 | %0,00 | ¥416,00 | ¥419,00 | ¥415,00 | 4,40K |
| 2026-09-10 | ¥415,00 | -%0,24 | ¥415,00 | ¥417,00 | ¥415,00 | 4,80K |
| 2026-09-09 | ¥416,00 | %0,00 | ¥412,00 | ¥419,00 | ¥412,00 | 9,10K |
| 2026-09-08 | ¥416,00 | -%0,72 | ¥419,00 | ¥419,00 | ¥416,00 | 2,30K |
| 2026-09-07 | ¥419,00 | -%1,18 | ¥424,00 | ¥424,00 | ¥415,00 | 11,60K |
| 2026-09-04 | ¥424,00 | +%0,71 | ¥420,00 | ¥425,00 | ¥420,00 | 6,30K |
| 2026-09-03 | ¥421,00 | +%0,96 | ¥418,00 | ¥425,00 | ¥417,00 | 15,10K |
| 2026-09-02 | ¥417,00 | -%0,71 | ¥420,00 | ¥425,00 | ¥417,00 | 5,30K |
| 2026-09-01 | ¥420,00 | -%1,87 | ¥425,00 | ¥428,00 | ¥420,00 | 4,20K |
| 2026-08-31 | ¥428,00 | -%1,15 | ¥433,00 | ¥433,00 | ¥420,00 | 13,70K |
| 2026-08-28 | ¥433,00 | %0,00 | ¥434,00 | ¥438,00 | ¥425,00 | 21,60K |
| 2026-08-27 | ¥433,00 | +%0,70 | ¥422,00 | ¥433,00 | ¥422,00 | 15,10K |
| 2026-08-26 | ¥430,00 | +%1,65 | ¥415,00 | ¥430,00 | ¥415,00 | 8,60K |
| 2026-08-25 | ¥423,00 | +%4,19 | ¥404,00 | ¥425,00 | ¥401,00 | 50,40K |
| 2026-08-24 | ¥406,00 | %0,00 | ¥404,00 | ¥416,00 | ¥402,00 | 19,30K |
| 2026-08-21 | ¥406,00 | +%0,25 | ¥405,00 | ¥407,00 | ¥403,00 | 8,10K |
| 2026-08-20 | ¥405,00 | +%0,50 | ¥403,00 | ¥406,00 | ¥398,00 | 12,60K |
| 2026-08-19 | ¥403,00 | -%3,13 | ¥405,00 | ¥409,00 | ¥390,00 | 35,30K |
| 2026-08-18 | ¥416,00 | -%1,89 | ¥423,00 | ¥423,00 | ¥403,00 | 41,20K |
| 2026-08-17 | ¥424,00 | -%2,08 | ¥430,00 | ¥433,00 | ¥408,00 | 44,20K |
| 2026-08-14 | ¥433,00 | +%1,41 | ¥428,00 | ¥434,00 | ¥403,00 | 83,10K |
| 2026-08-13 | ¥427,00 | +%4,91 | ¥408,00 | ¥429,00 | ¥408,00 | 81,10K |
| 2026-08-12 | ¥407,00 | +%1,75 | ¥396,00 | ¥407,00 | ¥396,00 | 36,40K |
| 2026-08-10 | ¥400,00 | %0,00 | ¥398,00 | ¥402,00 | ¥395,00 | 22,40K |
| 2026-08-07 | ¥400,00 | +%0,25 | ¥400,00 | ¥400,00 | ¥397,00 | 6,00K |
| 2026-08-06 | ¥399,00 | -%0,25 | ¥398,00 | ¥400,00 | ¥397,00 | 3,80K |
| 2026-08-05 | ¥400,00 | %0,00 | ¥400,00 | ¥402,00 | ¥398,00 | 11,20K |
| 2026-08-04 | ¥400,00 | %0,00 | ¥400,00 | ¥402,00 | ¥399,00 | 9,10K |
| 2026-08-03 | ¥400,00 | +%0,25 | ¥399,00 | ¥405,00 | ¥399,00 | 10,50K |
| 2026-07-31 | ¥399,00 | -%0,25 | ¥400,00 | ¥401,00 | ¥398,00 | 4,60K |
| 2026-07-30 | ¥400,00 | +%1,01 | ¥398,00 | ¥407,00 | ¥397,00 | 7,00K |
| 2026-07-29 | ¥396,00 | -%0,75 | ¥400,00 | ¥400,00 | ¥393,00 | 5,90K |
| 2026-07-28 | ¥399,00 | -%0,75 | ¥400,00 | ¥400,00 | ¥394,00 | 11,10K |
| 2026-07-27 | ¥402,00 | +%1,52 | ¥400,00 | ¥403,00 | ¥397,00 | 6,10K |
| 2026-07-24 | ¥396,00 | -%0,75 | ¥400,00 | ¥408,00 | ¥396,00 | 20,30K |
| 2026-07-23 | ¥399,00 | -%1,48 | ¥404,00 | ¥404,00 | ¥398,00 | 14,80K |
| 2026-07-22 | ¥405,00 | -%0,98 | ¥411,00 | ¥411,00 | ¥405,00 | 3,70K |
| 2026-07-21 | ¥409,00 | +%0,74 | ¥403,00 | ¥413,00 | ¥401,00 | 11,00K |
| 2026-07-17 | ¥406,00 | -%0,98 | ¥411,00 | ¥411,00 | ¥401,00 | 12,00K |
| 2026-07-16 | ¥410,00 | -%0,24 | ¥408,00 | ¥413,00 | ¥406,00 | 5,80K |
| 2026-07-15 | ¥411,00 | -%1,20 | ¥418,00 | ¥418,00 | ¥403,00 | 25,30K |
| 2026-07-14 | ¥416,00 | +%1,46 | ¥408,00 | ¥417,00 | ¥407,00 | 12,80K |
| 2026-07-13 | ¥410,00 | -%0,24 | ¥409,00 | ¥413,00 | ¥409,00 | 13,00K |
| 2026-07-10 | ¥411,00 | -%0,96 | ¥418,00 | ¥418,00 | ¥408,00 | 28,20K |
| 2026-07-09 | ¥415,00 | -%1,19 | ¥416,00 | ¥426,00 | ¥409,00 | 26,30K |
| 2026-07-08 | ¥420,00 | -%3,00 | ¥431,00 | ¥431,00 | ¥417,00 | 13,00K |
| 2026-07-07 | ¥433,00 | +%3,10 | ¥416,00 | ¥433,00 | ¥416,00 | 17,50K |
| 2026-07-06 | ¥420,00 | %0,00 | ¥412,00 | ¥423,00 | ¥412,00 | 20,90K |
| 2026-07-03 | ¥420,00 | -%0,71 | ¥420,00 | ¥425,00 | ¥415,00 | 20,80K |
| 2026-07-02 | ¥423,00 | -%1,86 | ¥423,00 | ¥431,00 | ¥422,00 | 3,50K |
| 2026-07-01 | ¥431,00 | -%0,92 | ¥437,00 | ¥437,00 | ¥422,00 | 10,80K |
| 2026-06-30 | ¥435,00 | -%0,91 | ¥441,00 | ¥441,00 | ¥425,00 | 9,90K |
| 2026-06-29 | ¥439,00 | +%1,62 | ¥438,00 | ¥451,00 | ¥428,00 | 9,50K |
| 2026-06-26 | ¥432,00 | +%1,17 | ¥427,00 | ¥434,00 | ¥426,00 | 15,80K |
| 2026-06-25 | ¥427,00 | -%0,47 | ¥435,00 | ¥435,00 | ¥426,00 | 6,50K |
| 2026-06-24 | ¥429,00 | %0,00 | ¥429,00 | ¥435,00 | ¥428,00 | 9,50K |
| 2026-06-23 | ¥429,00 | -%3,16 | ¥436,00 | ¥439,00 | ¥429,00 | 11,20K |
| 2026-06-22 | ¥443,00 | +%2,55 | ¥430,00 | ¥448,00 | ¥429,00 | 24,20K |
| 2026-06-19 | ¥432,00 | -%2,48 | ¥443,00 | ¥459,00 | ¥432,00 | 11,60K |
| 2026-06-18 | ¥443,00 | +%1,84 | ¥443,00 | ¥458,00 | ¥441,00 | 14,70K |
| 2026-06-17 | ¥435,00 | -%0,46 | ¥445,00 | ¥450,00 | ¥431,00 | 18,30K |
| 2026-06-16 | ¥437,00 | +%0,69 | ¥434,00 | ¥446,00 | ¥431,00 | 11,20K |
| 2026-06-15 | ¥434,00 | -%1,59 | ¥456,00 | ¥457,00 | ¥430,00 | 30,60K |
| 2026-06-12 | ¥441,00 | -%1,56 | ¥464,00 | ¥464,00 | ¥440,00 | 24,30K |
| 2026-06-11 | ¥448,00 | -%2,18 | ¥455,00 | ¥460,00 | ¥447,00 | 18,50K |
| 2026-06-10 | ¥458,00 | -%8,58 | ¥495,00 | ¥498,00 | ¥458,00 | 35,50K |
| 2026-06-09 | ¥501,00 | +%0,60 | ¥518,00 | ¥528,00 | ¥494,00 | 30,80K |
| 2026-06-08 | ¥498,00 | -%10,59 | ¥553,00 | ¥553,00 | ¥493,00 | 58,80K |
| 2026-06-05 | ¥557,00 | -%1,42 | ¥566,00 | ¥578,00 | ¥551,00 | 26,10K |
| 2026-06-04 | ¥565,00 | +%0,18 | ¥564,00 | ¥566,00 | ¥550,00 | 10,80K |
| 2026-06-03 | ¥564,00 | -%1,23 | ¥561,00 | ¥577,00 | ¥550,00 | 12,00K |
| 2026-06-02 | ¥571,00 | +%4,39 | ¥537,00 | ¥579,00 | ¥520,00 | 37,30K |
| 2026-06-01 | ¥547,00 | -%3,01 | ¥554,00 | ¥568,00 | ¥542,00 | 10,30K |
| 2026-05-29 | ¥564,00 | -%0,88 | ¥570,00 | ¥580,00 | ¥546,00 | 23,20K |
| 2026-05-28 | ¥569,00 | -%0,18 | ¥566,00 | ¥585,00 | ¥549,00 | 39,60K |
| 2026-05-27 | ¥570,00 | -%2,40 | ¥580,00 | ¥580,00 | ¥547,00 | 47,60K |
| 2026-05-26 | ¥584,00 | -%0,17 | ¥585,00 | ¥595,00 | ¥569,00 | 34,10K |
| 2026-05-25 | ¥585,00 | +%1,39 | ¥581,00 | ¥585,00 | ¥560,00 | 52,40K |