FAN Communications. Inc. 2461
TSE · Japonya · Ticari Hizmetler
¥383,00-2,00 (-%0,52)
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 | ¥383,00 | -%0,52 | ¥385,00 | ¥385,00 | ¥381,00 | 103,00K |
| 2026-10-01 | ¥385,00 | -%0,52 | ¥386,00 | ¥387,00 | ¥384,00 | 108,90K |
| 2026-09-30 | ¥387,00 | -%1,28 | ¥390,00 | ¥390,00 | ¥387,00 | 97,30K |
| 2026-09-29 | ¥392,00 | -%1,01 | ¥394,00 | ¥394,00 | ¥390,00 | 107,00K |
| 2026-09-28 | ¥396,00 | +%0,25 | ¥395,00 | ¥396,00 | ¥394,00 | 80,30K |
| 2026-09-25 | ¥395,00 | +%0,25 | ¥394,00 | ¥395,00 | ¥391,00 | 139,50K |
| 2026-09-24 | ¥394,00 | +%4,79 | ¥386,00 | ¥395,00 | ¥385,00 | 422,40K |
| 2026-09-18 | ¥376,00 | -%3,84 | ¥388,00 | ¥391,00 | ¥376,00 | 1,02M |
| 2026-09-17 | ¥391,00 | +%1,03 | ¥385,00 | ¥391,00 | ¥385,00 | 80,50K |
| 2026-09-16 | ¥387,00 | %0,00 | ¥387,00 | ¥387,00 | ¥383,00 | 105,00K |
| 2026-09-15 | ¥387,00 | +%0,26 | ¥386,00 | ¥388,00 | ¥384,00 | 111,90K |
| 2026-09-14 | ¥386,00 | +%1,05 | ¥382,00 | ¥386,00 | ¥382,00 | 80,90K |
| 2026-09-11 | ¥382,00 | -%1,04 | ¥386,00 | ¥386,00 | ¥382,00 | 140,70K |
| 2026-09-10 | ¥386,00 | +%0,78 | ¥383,00 | ¥387,00 | ¥381,00 | 96,70K |
| 2026-09-09 | ¥383,00 | -%0,26 | ¥383,00 | ¥385,00 | ¥382,00 | 99,60K |
| 2026-09-08 | ¥384,00 | -%0,78 | ¥386,00 | ¥387,00 | ¥384,00 | 116,90K |
| 2026-09-07 | ¥387,00 | -%0,51 | ¥388,00 | ¥390,00 | ¥386,00 | 115,80K |
| 2026-09-04 | ¥389,00 | -%0,51 | ¥389,00 | ¥391,00 | ¥389,00 | 54,50K |
| 2026-09-03 | ¥391,00 | %0,00 | ¥391,00 | ¥393,00 | ¥389,00 | 121,80K |
| 2026-09-02 | ¥391,00 | -%0,51 | ¥396,00 | ¥396,00 | ¥390,00 | 114,20K |
| 2026-09-01 | ¥393,00 | -%1,01 | ¥396,00 | ¥398,00 | ¥393,00 | 142,90K |
| 2026-08-31 | ¥397,00 | -%0,25 | ¥397,00 | ¥397,00 | ¥394,00 | 106,60K |
| 2026-08-28 | ¥398,00 | %0,00 | ¥398,00 | ¥399,00 | ¥396,00 | 74,30K |
| 2026-08-27 | ¥398,00 | %0,00 | ¥397,00 | ¥400,00 | ¥396,00 | 117,70K |
| 2026-08-26 | ¥398,00 | %0,00 | ¥397,00 | ¥399,00 | ¥396,00 | 93,50K |
| 2026-08-25 | ¥398,00 | -%0,25 | ¥398,00 | ¥399,00 | ¥396,00 | 76,30K |
| 2026-08-24 | ¥399,00 | +%0,50 | ¥396,00 | ¥401,00 | ¥395,00 | 105,10K |
| 2026-08-21 | ¥397,00 | %0,00 | ¥396,00 | ¥398,00 | ¥394,00 | 76,50K |
| 2026-08-20 | ¥397,00 | +%0,51 | ¥395,00 | ¥398,00 | ¥393,00 | 87,20K |
| 2026-08-19 | ¥395,00 | -%0,25 | ¥395,00 | ¥398,00 | ¥392,00 | 133,70K |
| 2026-08-18 | ¥396,00 | %0,00 | ¥396,00 | ¥398,00 | ¥395,00 | 100,60K |
| 2026-08-17 | ¥396,00 | -%0,75 | ¥398,00 | ¥399,00 | ¥395,00 | 107,00K |
| 2026-08-14 | ¥399,00 | +%1,53 | ¥393,00 | ¥399,00 | ¥388,00 | 112,50K |
| 2026-08-13 | ¥393,00 | +%1,03 | ¥389,00 | ¥395,00 | ¥386,00 | 226,10K |
| 2026-08-12 | ¥389,00 | -%0,77 | ¥387,00 | ¥390,00 | ¥380,00 | 510,60K |
| 2026-08-10 | ¥392,00 | -%2,24 | ¥403,00 | ¥404,00 | ¥387,00 | 358,50K |
| 2026-08-07 | ¥401,00 | %0,00 | ¥401,00 | ¥403,00 | ¥400,00 | 89,90K |
| 2026-08-06 | ¥401,00 | +%0,50 | ¥400,00 | ¥403,00 | ¥400,00 | 72,70K |
| 2026-08-05 | ¥399,00 | -%0,25 | ¥400,00 | ¥402,00 | ¥399,00 | 53,50K |
| 2026-08-04 | ¥400,00 | -%0,74 | ¥405,00 | ¥405,00 | ¥399,00 | 69,10K |
| 2026-08-03 | ¥403,00 | %0,00 | ¥405,00 | ¥405,00 | ¥400,00 | 71,60K |
| 2026-07-31 | ¥403,00 | -%1,71 | ¥409,00 | ¥412,00 | ¥401,00 | 131,50K |
| 2026-07-30 | ¥410,00 | -%0,49 | ¥411,00 | ¥412,00 | ¥407,00 | 80,90K |
| 2026-07-29 | ¥412,00 | +%1,48 | ¥408,00 | ¥412,00 | ¥406,00 | 93,30K |
| 2026-07-28 | ¥406,00 | -%0,73 | ¥409,00 | ¥409,00 | ¥405,00 | 53,70K |
| 2026-07-27 | ¥409,00 | +%1,49 | ¥405,00 | ¥409,00 | ¥405,00 | 77,60K |
| 2026-07-24 | ¥403,00 | +%0,75 | ¥401,00 | ¥405,00 | ¥400,00 | 57,90K |
| 2026-07-23 | ¥400,00 | -%0,99 | ¥405,00 | ¥405,00 | ¥399,00 | 109,50K |
| 2026-07-22 | ¥404,00 | +%0,50 | ¥403,00 | ¥405,00 | ¥400,00 | 102,70K |
| 2026-07-21 | ¥402,00 | -%0,50 | ¥405,00 | ¥407,00 | ¥401,00 | 77,20K |
| 2026-07-17 | ¥404,00 | -%0,49 | ¥407,00 | ¥408,00 | ¥401,00 | 82,50K |
| 2026-07-16 | ¥406,00 | +%1,00 | ¥403,00 | ¥407,00 | ¥402,00 | 60,40K |
| 2026-07-15 | ¥402,00 | +%0,50 | ¥402,00 | ¥403,00 | ¥400,00 | 23,60K |
| 2026-07-14 | ¥400,00 | -%0,74 | ¥403,00 | ¥405,00 | ¥399,00 | 81,60K |
| 2026-07-13 | ¥403,00 | +%0,50 | ¥403,00 | ¥404,00 | ¥401,00 | 68,10K |
| 2026-07-10 | ¥401,00 | -%0,50 | ¥405,00 | ¥405,00 | ¥400,00 | 83,80K |
| 2026-07-09 | ¥403,00 | -%0,25 | ¥406,00 | ¥407,00 | ¥400,00 | 63,00K |
| 2026-07-08 | ¥404,00 | -%0,25 | ¥407,00 | ¥408,00 | ¥404,00 | 65,90K |
| 2026-07-07 | ¥405,00 | +%1,50 | ¥402,00 | ¥407,00 | ¥400,00 | 65,80K |
| 2026-07-06 | ¥399,00 | +%0,76 | ¥396,00 | ¥403,00 | ¥396,00 | 128,50K |
| 2026-07-03 | ¥396,00 | -%1,00 | ¥402,00 | ¥406,00 | ¥395,00 | 136,70K |
| 2026-07-02 | ¥400,00 | +%0,25 | ¥400,00 | ¥407,00 | ¥400,00 | 135,60K |
| 2026-07-01 | ¥399,00 | %0,00 | ¥400,00 | ¥404,00 | ¥399,00 | 93,60K |
| 2026-06-30 | ¥399,00 | -%1,48 | ¥405,00 | ¥409,00 | ¥399,00 | 158,40K |
| 2026-06-29 | ¥405,00 | -%1,22 | ¥401,00 | ¥413,00 | ¥401,00 | 164,40K |
| 2026-06-26 | ¥410,00 | -%0,24 | ¥411,00 | ¥412,00 | ¥410,00 | 146,10K |
| 2026-06-25 | ¥411,00 | -%0,72 | ¥414,00 | ¥415,00 | ¥411,00 | 70,70K |
| 2026-06-24 | ¥414,00 | -%0,24 | ¥414,00 | ¥419,00 | ¥413,00 | 53,40K |
| 2026-06-23 | ¥415,00 | +%0,48 | ¥413,00 | ¥418,00 | ¥412,00 | 53,40K |
| 2026-06-22 | ¥413,00 | %0,00 | ¥412,00 | ¥416,00 | ¥412,00 | 50,10K |
| 2026-06-19 | ¥413,00 | -%1,67 | ¥420,00 | ¥420,00 | ¥413,00 | 44,40K |
| 2026-06-18 | ¥420,00 | +%0,96 | ¥415,00 | ¥420,00 | ¥414,00 | 45,60K |
| 2026-06-17 | ¥416,00 | +%0,48 | ¥415,00 | ¥420,00 | ¥414,00 | 52,20K |
| 2026-06-16 | ¥414,00 | +%0,24 | ¥410,00 | ¥416,00 | ¥408,00 | 37,40K |
| 2026-06-15 | ¥413,00 | -%0,24 | ¥417,00 | ¥418,00 | ¥413,00 | 46,80K |
| 2026-06-12 | ¥414,00 | %0,00 | ¥410,00 | ¥417,00 | ¥410,00 | 61,70K |
| 2026-06-11 | ¥414,00 | +%0,73 | ¥411,00 | ¥414,00 | ¥408,00 | 49,90K |
| 2026-06-10 | ¥411,00 | %0,00 | ¥411,00 | ¥412,00 | ¥406,00 | 66,80K |
| 2026-06-09 | ¥411,00 | -%0,24 | ¥415,00 | ¥416,00 | ¥408,00 | 62,00K |
| 2026-06-08 | ¥412,00 | -%1,44 | ¥412,00 | ¥418,00 | ¥412,00 | 63,50K |
| 2026-06-05 | ¥418,00 | +%1,95 | ¥410,00 | ¥420,00 | ¥410,00 | 65,80K |
| 2026-06-04 | ¥410,00 | -%0,24 | ¥408,00 | ¥414,00 | ¥407,00 | 35,10K |
| 2026-06-03 | ¥411,00 | +%0,49 | ¥409,00 | ¥415,00 | ¥407,00 | 42,10K |
| 2026-06-02 | ¥409,00 | -%2,62 | ¥415,00 | ¥415,00 | ¥408,00 | 90,30K |
| 2026-06-01 | ¥420,00 | +%2,44 | ¥410,00 | ¥425,00 | ¥407,00 | 98,90K |
| 2026-05-29 | ¥410,00 | -%0,24 | ¥410,00 | ¥415,00 | ¥410,00 | 70,50K |
| 2026-05-28 | ¥411,00 | +%1,48 | ¥404,00 | ¥414,00 | ¥404,00 | 97,10K |
| 2026-05-27 | ¥405,00 | %0,00 | ¥402,00 | ¥405,00 | ¥400,00 | 112,30K |
| 2026-05-26 | ¥405,00 | -%2,88 | ¥414,00 | ¥415,00 | ¥404,00 | 134,20K |
| 2026-05-25 | ¥417,00 | -%1,42 | ¥423,00 | ¥423,00 | ¥412,00 | 156,40K |