INGS inc. 245A
TSE · Japonya · Tüketici Hizmetleri
¥2.499,00-23,00 (-%0,91)
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 | ¥2.499,00 | -%0,91 | ¥2.521,00 | ¥2.524,00 | ¥2.499,00 | 2,40K |
| 2026-10-01 | ¥2.522,00 | %0,00 | ¥2.522,00 | ¥2.522,00 | ¥2.522,00 | 0 |
| 2026-09-30 | ¥2.522,00 | +%0,96 | ¥2.497,00 | ¥2.523,00 | ¥2.497,00 | 600 |
| 2026-09-29 | ¥2.498,00 | -%1,03 | ¥2.499,00 | ¥2.525,00 | ¥2.498,00 | 2,20K |
| 2026-09-28 | ¥2.524,00 | +%1,57 | ¥2.497,00 | ¥2.524,00 | ¥2.497,00 | 1,20K |
| 2026-09-25 | ¥2.485,00 | +%0,57 | ¥2.470,00 | ¥2.485,00 | ¥2.469,00 | 900 |
| 2026-09-24 | ¥2.471,00 | -%0,68 | ¥2.484,00 | ¥2.484,00 | ¥2.471,00 | 2,50K |
| 2026-09-18 | ¥2.488,00 | -%0,04 | ¥2.486,00 | ¥2.499,00 | ¥2.486,00 | 400 |
| 2026-09-17 | ¥2.489,00 | -%0,44 | ¥2.495,00 | ¥2.500,00 | ¥2.488,00 | 600 |
| 2026-09-16 | ¥2.500,00 | -%0,12 | ¥2.490,00 | ¥2.527,00 | ¥2.490,00 | 1,40K |
| 2026-09-15 | ¥2.503,00 | -%0,44 | ¥2.499,00 | ¥2.525,00 | ¥2.498,00 | 1,50K |
| 2026-09-14 | ¥2.514,00 | +%1,13 | ¥2.486,00 | ¥2.529,00 | ¥2.486,00 | 1,60K |
| 2026-09-11 | ¥2.486,00 | -%0,52 | ¥2.499,00 | ¥2.521,00 | ¥2.481,00 | 1,80K |
| 2026-09-10 | ¥2.499,00 | -%0,32 | ¥2.502,00 | ¥2.520,00 | ¥2.499,00 | 3,00K |
| 2026-09-09 | ¥2.507,00 | -%0,12 | ¥2.506,00 | ¥2.534,00 | ¥2.506,00 | 900 |
| 2026-09-08 | ¥2.510,00 | -%1,06 | ¥2.537,00 | ¥2.561,00 | ¥2.504,00 | 3,60K |
| 2026-09-07 | ¥2.537,00 | -%0,51 | ¥2.556,00 | ¥2.578,00 | ¥2.537,00 | 4,80K |
| 2026-09-04 | ¥2.550,00 | -%0,82 | ¥2.558,00 | ¥2.570,00 | ¥2.528,00 | 3,80K |
| 2026-09-03 | ¥2.571,00 | +%0,43 | ¥2.569,00 | ¥2.571,00 | ¥2.550,00 | 2,70K |
| 2026-09-02 | ¥2.560,00 | +%0,23 | ¥2.585,00 | ¥2.589,00 | ¥2.544,00 | 2,60K |
| 2026-09-01 | ¥2.554,00 | -%0,35 | ¥2.580,00 | ¥2.580,00 | ¥2.542,00 | 1,70K |
| 2026-08-31 | ¥2.563,00 | -%1,35 | ¥2.598,00 | ¥2.598,00 | ¥2.550,00 | 2,50K |
| 2026-08-28 | ¥2.598,00 | +%1,05 | ¥2.571,00 | ¥2.600,00 | ¥2.524,00 | 4,20K |
| 2026-08-27 | ¥2.571,00 | -%0,35 | ¥2.580,00 | ¥2.594,00 | ¥2.560,00 | 4,80K |
| 2026-08-26 | ¥2.580,00 | -%0,39 | ¥2.554,00 | ¥2.584,00 | ¥2.554,00 | 1,80K |
| 2026-08-25 | ¥2.590,00 | +%4,52 | ¥2.599,00 | ¥2.600,00 | ¥2.545,00 | 13,50K |
| 2026-08-24 | ¥2.478,00 | +%0,49 | ¥2.480,00 | ¥2.482,00 | ¥2.478,00 | 1,50K |
| 2026-08-21 | ¥2.466,00 | -%0,16 | ¥2.470,00 | ¥2.476,00 | ¥2.466,00 | 1,80K |
| 2026-08-20 | ¥2.470,00 | +%0,04 | ¥2.470,00 | ¥2.470,00 | ¥2.468,00 | 1,00K |
| 2026-08-19 | ¥2.469,00 | -%0,16 | ¥2.482,00 | ¥2.483,00 | ¥2.469,00 | 2,50K |
| 2026-08-18 | ¥2.473,00 | -%0,04 | ¥2.472,00 | ¥2.482,00 | ¥2.472,00 | 1,50K |
| 2026-08-17 | ¥2.474,00 | -%0,32 | ¥2.480,00 | ¥2.482,00 | ¥2.474,00 | 2,10K |
| 2026-08-14 | ¥2.482,00 | -%0,36 | ¥2.480,00 | ¥2.490,00 | ¥2.478,00 | 1,40K |
| 2026-08-13 | ¥2.491,00 | +%0,65 | ¥2.475,00 | ¥2.493,00 | ¥2.470,00 | 1,20K |
| 2026-08-12 | ¥2.475,00 | %0,00 | ¥2.494,00 | ¥2.494,00 | ¥2.470,00 | 1,40K |
| 2026-08-10 | ¥2.475,00 | -%0,24 | ¥2.480,00 | ¥2.490,00 | ¥2.475,00 | 1,00K |
| 2026-08-07 | ¥2.481,00 | -%0,36 | ¥2.480,00 | ¥2.496,00 | ¥2.480,00 | 1,30K |
| 2026-08-06 | ¥2.490,00 | +%0,36 | ¥2.481,00 | ¥2.493,00 | ¥2.481,00 | 500 |
| 2026-08-05 | ¥2.481,00 | +%1,14 | ¥2.489,00 | ¥2.500,00 | ¥2.481,00 | 1,20K |
| 2026-08-04 | ¥2.453,00 | -%0,53 | ¥2.475,00 | ¥2.503,00 | ¥2.453,00 | 700 |
| 2026-08-03 | ¥2.466,00 | %0,00 | ¥2.466,00 | ¥2.510,00 | ¥2.450,00 | 1,20K |
| 2026-07-31 | ¥2.466,00 | -%1,16 | ¥2.473,00 | ¥2.488,00 | ¥2.466,00 | 800 |
| 2026-07-30 | ¥2.495,00 | +%0,08 | ¥2.474,00 | ¥2.499,00 | ¥2.471,00 | 1,70K |
| 2026-07-29 | ¥2.493,00 | +%0,32 | ¥2.499,00 | ¥2.499,00 | ¥2.470,00 | 1,70K |
| 2026-07-28 | ¥2.485,00 | -%0,20 | ¥2.488,00 | ¥2.500,00 | ¥2.460,00 | 2,80K |
| 2026-07-27 | ¥2.490,00 | +%0,28 | ¥2.483,00 | ¥2.500,00 | ¥2.483,00 | 700 |
| 2026-07-24 | ¥2.483,00 | -%0,56 | ¥2.497,00 | ¥2.500,00 | ¥2.480,00 | 1,20K |
| 2026-07-23 | ¥2.497,00 | +%0,73 | ¥2.519,00 | ¥2.519,00 | ¥2.479,00 | 2,00K |
| 2026-07-22 | ¥2.479,00 | +%0,57 | ¥2.451,00 | ¥2.489,00 | ¥2.420,00 | 2,70K |
| 2026-07-21 | ¥2.465,00 | -%0,28 | ¥2.472,00 | ¥2.475,00 | ¥2.432,00 | 2,10K |
| 2026-07-17 | ¥2.472,00 | +%0,49 | ¥2.458,00 | ¥2.535,00 | ¥2.450,00 | 3,30K |
| 2026-07-16 | ¥2.460,00 | +%0,16 | ¥2.460,00 | ¥2.471,00 | ¥2.458,00 | 1,60K |
| 2026-07-15 | ¥2.456,00 | -%1,29 | ¥2.499,00 | ¥2.554,00 | ¥2.456,00 | 3,80K |
| 2026-07-14 | ¥2.488,00 | +%0,81 | ¥2.465,00 | ¥2.488,00 | ¥2.460,00 | 1,00K |
| 2026-07-13 | ¥2.468,00 | +%0,33 | ¥2.459,00 | ¥2.469,00 | ¥2.459,00 | 900 |
| 2026-07-10 | ¥2.460,00 | +%1,65 | ¥2.421,00 | ¥2.460,00 | ¥2.421,00 | 1,90K |
| 2026-07-09 | ¥2.420,00 | +%2,76 | ¥2.365,00 | ¥2.420,00 | ¥2.365,00 | 1,00K |
| 2026-07-08 | ¥2.355,00 | +%0,26 | ¥2.344,00 | ¥2.355,00 | ¥2.344,00 | 300 |
| 2026-07-07 | ¥2.349,00 | +%1,64 | ¥2.311,00 | ¥2.349,00 | ¥2.311,00 | 800 |
| 2026-07-06 | ¥2.311,00 | -%0,69 | ¥2.333,00 | ¥2.334,00 | ¥2.311,00 | 1,80K |
| 2026-07-03 | ¥2.327,00 | +%0,61 | ¥2.282,00 | ¥2.329,00 | ¥2.282,00 | 1,10K |
| 2026-07-02 | ¥2.313,00 | +%1,18 | ¥2.266,00 | ¥2.316,00 | ¥2.266,00 | 3,60K |
| 2026-07-01 | ¥2.286,00 | -%0,13 | ¥2.289,00 | ¥2.291,00 | ¥2.286,00 | 500 |
| 2026-06-30 | ¥2.289,00 | -%2,10 | ¥2.290,00 | ¥2.331,00 | ¥2.288,00 | 1,20K |
| 2026-06-29 | ¥2.338,00 | +%0,47 | ¥2.340,00 | ¥2.340,00 | ¥2.263,00 | 3,10K |
| 2026-06-26 | ¥2.327,00 | +%0,65 | ¥2.312,00 | ¥2.327,00 | ¥2.312,00 | 300 |
| 2026-06-25 | ¥2.312,00 | -%0,26 | ¥2.338,00 | ¥2.338,00 | ¥2.312,00 | 200 |
| 2026-06-24 | ¥2.318,00 | -%0,52 | ¥2.291,00 | ¥2.338,00 | ¥2.291,00 | 700 |
| 2026-06-23 | ¥2.330,00 | +%0,43 | ¥2.336,00 | ¥2.339,00 | ¥2.330,00 | 400 |
| 2026-06-22 | ¥2.320,00 | +%0,43 | ¥2.272,00 | ¥2.322,00 | ¥2.272,00 | 800 |
| 2026-06-19 | ¥2.310,00 | -%0,17 | ¥2.310,00 | ¥2.310,00 | ¥2.310,00 | 100 |
| 2026-06-18 | ¥2.314,00 | +%1,05 | ¥2.286,00 | ¥2.332,00 | ¥2.286,00 | 400 |
| 2026-06-17 | ¥2.290,00 | -%1,29 | ¥2.302,00 | ¥2.339,00 | ¥2.290,00 | 1,40K |
| 2026-06-16 | ¥2.320,00 | -%0,60 | ¥2.320,00 | ¥2.320,00 | ¥2.320,00 | 300 |
| 2026-06-15 | ¥2.334,00 | +%0,56 | ¥2.340,00 | ¥2.340,00 | ¥2.305,00 | 2,00K |
| 2026-06-12 | ¥2.321,00 | %0,00 | ¥2.335,00 | ¥2.363,00 | ¥2.301,00 | 1,20K |
| 2026-06-11 | ¥2.321,00 | +%2,07 | ¥2.265,00 | ¥2.321,00 | ¥2.265,00 | 900 |
| 2026-06-10 | ¥2.274,00 | -%2,82 | ¥2.290,00 | ¥2.339,00 | ¥2.274,00 | 800 |
| 2026-06-09 | ¥2.340,00 | +%1,96 | ¥2.290,00 | ¥2.340,00 | ¥2.290,00 | 200 |
| 2026-06-08 | ¥2.295,00 | -%2,34 | ¥2.344,00 | ¥2.344,00 | ¥2.290,00 | 1,40K |
| 2026-06-05 | ¥2.350,00 | +%0,99 | ¥2.325,00 | ¥2.368,00 | ¥2.325,00 | 1,50K |
| 2026-06-04 | ¥2.327,00 | -%0,56 | ¥2.303,00 | ¥2.332,00 | ¥2.293,00 | 1,10K |
| 2026-06-03 | ¥2.340,00 | +%0,82 | ¥2.321,00 | ¥2.340,00 | ¥2.300,00 | 2,00K |
| 2026-06-02 | ¥2.321,00 | -%2,07 | ¥2.328,00 | ¥2.362,00 | ¥2.321,00 | 1,00K |
| 2026-06-01 | ¥2.370,00 | +%1,28 | ¥2.379,00 | ¥2.379,00 | ¥2.329,00 | 2,20K |
| 2026-05-29 | ¥2.340,00 | -%2,38 | ¥2.380,00 | ¥2.380,00 | ¥2.340,00 | 800 |
| 2026-05-28 | ¥2.397,00 | +%0,71 | ¥2.353,00 | ¥2.397,00 | ¥2.316,00 | 4,30K |
| 2026-05-27 | ¥2.380,00 | -%1,00 | ¥2.404,00 | ¥2.420,00 | ¥2.380,00 | 2,60K |
| 2026-05-26 | ¥2.404,00 | -%1,23 | ¥2.434,00 | ¥2.435,00 | ¥2.404,00 | 1,10K |
| 2026-05-25 | ¥2.434,00 | -%1,34 | ¥2.450,00 | ¥2.460,00 | ¥2.433,00 | 3,50K |