LIKE, Inc. 2462
TSE · Japonya · Ticari Hizmetler
¥1.496,00-13,00 (-%0,86)
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 | ¥1.496,00 | -%0,86 | ¥1.503,00 | ¥1.505,00 | ¥1.496,00 | 24,50K |
| 2026-10-01 | ¥1.509,00 | -%0,13 | ¥1.511,00 | ¥1.514,00 | ¥1.501,00 | 12,30K |
| 2026-09-30 | ¥1.511,00 | +%0,33 | ¥1.503,00 | ¥1.514,00 | ¥1.499,00 | 28,30K |
| 2026-09-29 | ¥1.506,00 | -%1,44 | ¥1.529,00 | ¥1.529,00 | ¥1.499,00 | 38,70K |
| 2026-09-28 | ¥1.528,00 | +%0,33 | ¥1.523,00 | ¥1.528,00 | ¥1.518,00 | 25,90K |
| 2026-09-25 | ¥1.523,00 | +%0,46 | ¥1.514,00 | ¥1.523,00 | ¥1.507,00 | 21,10K |
| 2026-09-24 | ¥1.516,00 | +%0,40 | ¥1.506,00 | ¥1.518,00 | ¥1.503,00 | 26,70K |
| 2026-09-18 | ¥1.510,00 | -%0,20 | ¥1.513,00 | ¥1.515,00 | ¥1.506,00 | 19,50K |
| 2026-09-17 | ¥1.513,00 | +%0,27 | ¥1.507,00 | ¥1.518,00 | ¥1.507,00 | 14,00K |
| 2026-09-16 | ¥1.509,00 | +%0,60 | ¥1.500,00 | ¥1.518,00 | ¥1.500,00 | 15,90K |
| 2026-09-15 | ¥1.500,00 | -%0,92 | ¥1.512,00 | ¥1.518,00 | ¥1.495,00 | 39,60K |
| 2026-09-14 | ¥1.514,00 | +%0,87 | ¥1.501,00 | ¥1.514,00 | ¥1.501,00 | 18,30K |
| 2026-09-11 | ¥1.501,00 | +%0,40 | ¥1.490,00 | ¥1.508,00 | ¥1.490,00 | 23,50K |
| 2026-09-10 | ¥1.495,00 | -%0,07 | ¥1.494,00 | ¥1.499,00 | ¥1.491,00 | 16,00K |
| 2026-09-09 | ¥1.496,00 | -%0,33 | ¥1.516,00 | ¥1.516,00 | ¥1.494,00 | 25,00K |
| 2026-09-08 | ¥1.501,00 | -%0,79 | ¥1.510,00 | ¥1.510,00 | ¥1.501,00 | 23,30K |
| 2026-09-07 | ¥1.513,00 | -%0,85 | ¥1.523,00 | ¥1.528,00 | ¥1.512,00 | 21,10K |
| 2026-09-04 | ¥1.526,00 | -%0,26 | ¥1.524,00 | ¥1.533,00 | ¥1.521,00 | 12,90K |
| 2026-09-03 | ¥1.530,00 | -%0,39 | ¥1.534,00 | ¥1.541,00 | ¥1.530,00 | 12,00K |
| 2026-09-02 | ¥1.536,00 | -%0,90 | ¥1.541,00 | ¥1.544,00 | ¥1.533,00 | 29,10K |
| 2026-09-01 | ¥1.550,00 | -%0,06 | ¥1.555,00 | ¥1.556,00 | ¥1.543,00 | 21,10K |
| 2026-08-31 | ¥1.551,00 | +%0,58 | ¥1.537,00 | ¥1.551,00 | ¥1.536,00 | 16,90K |
| 2026-08-28 | ¥1.542,00 | -%0,06 | ¥1.540,00 | ¥1.554,00 | ¥1.537,00 | 26,20K |
| 2026-08-27 | ¥1.543,00 | -%0,52 | ¥1.548,00 | ¥1.553,00 | ¥1.543,00 | 18,40K |
| 2026-08-26 | ¥1.551,00 | +%0,06 | ¥1.550,00 | ¥1.554,00 | ¥1.542,00 | 11,30K |
| 2026-08-25 | ¥1.550,00 | %0,00 | ¥1.553,00 | ¥1.559,00 | ¥1.550,00 | 11,20K |
| 2026-08-24 | ¥1.550,00 | +%0,32 | ¥1.540,00 | ¥1.555,00 | ¥1.540,00 | 15,60K |
| 2026-08-21 | ¥1.545,00 | +%0,85 | ¥1.526,00 | ¥1.548,00 | ¥1.526,00 | 14,10K |
| 2026-08-20 | ¥1.532,00 | +%0,46 | ¥1.525,00 | ¥1.540,00 | ¥1.525,00 | 17,50K |
| 2026-08-19 | ¥1.525,00 | -%0,72 | ¥1.531,00 | ¥1.539,00 | ¥1.525,00 | 15,30K |
| 2026-08-18 | ¥1.536,00 | -%0,45 | ¥1.540,00 | ¥1.544,00 | ¥1.531,00 | 23,80K |
| 2026-08-17 | ¥1.543,00 | -%0,64 | ¥1.543,00 | ¥1.556,00 | ¥1.535,00 | 21,10K |
| 2026-08-14 | ¥1.553,00 | +%1,64 | ¥1.524,00 | ¥1.559,00 | ¥1.524,00 | 41,10K |
| 2026-08-13 | ¥1.528,00 | -%0,26 | ¥1.532,00 | ¥1.534,00 | ¥1.516,00 | 12,50K |
| 2026-08-12 | ¥1.532,00 | +%0,59 | ¥1.532,00 | ¥1.532,00 | ¥1.520,00 | 17,90K |
| 2026-08-10 | ¥1.523,00 | +%0,26 | ¥1.519,00 | ¥1.534,00 | ¥1.518,00 | 17,70K |
| 2026-08-07 | ¥1.519,00 | +%1,13 | ¥1.501,00 | ¥1.522,00 | ¥1.501,00 | 23,80K |
| 2026-08-06 | ¥1.502,00 | +%0,74 | ¥1.492,00 | ¥1.505,00 | ¥1.489,00 | 23,00K |
| 2026-08-05 | ¥1.491,00 | -%0,40 | ¥1.500,00 | ¥1.510,00 | ¥1.491,00 | 26,20K |
| 2026-08-04 | ¥1.497,00 | -%0,80 | ¥1.505,00 | ¥1.509,00 | ¥1.496,00 | 42,10K |
| 2026-08-03 | ¥1.509,00 | -%0,79 | ¥1.521,00 | ¥1.523,00 | ¥1.505,00 | 34,80K |
| 2026-07-31 | ¥1.521,00 | -%1,68 | ¥1.530,00 | ¥1.541,00 | ¥1.521,00 | 30,30K |
| 2026-07-30 | ¥1.547,00 | +%0,32 | ¥1.542,00 | ¥1.553,00 | ¥1.527,00 | 30,30K |
| 2026-07-29 | ¥1.542,00 | +%1,72 | ¥1.524,00 | ¥1.542,00 | ¥1.522,00 | 34,70K |
| 2026-07-28 | ¥1.516,00 | -%0,72 | ¥1.515,00 | ¥1.526,00 | ¥1.515,00 | 29,90K |
| 2026-07-27 | ¥1.527,00 | +%0,99 | ¥1.512,00 | ¥1.528,00 | ¥1.512,00 | 21,50K |
| 2026-07-24 | ¥1.512,00 | -%0,07 | ¥1.510,00 | ¥1.519,00 | ¥1.505,00 | 12,90K |
| 2026-07-23 | ¥1.513,00 | -%0,33 | ¥1.518,00 | ¥1.525,00 | ¥1.513,00 | 10,00K |
| 2026-07-22 | ¥1.518,00 | %0,00 | ¥1.514,00 | ¥1.518,00 | ¥1.500,00 | 42,00K |
| 2026-07-21 | ¥1.518,00 | -%0,33 | ¥1.535,00 | ¥1.535,00 | ¥1.516,00 | 34,20K |
| 2026-07-17 | ¥1.523,00 | +%0,53 | ¥1.523,00 | ¥1.527,00 | ¥1.502,00 | 24,90K |
| 2026-07-16 | ¥1.515,00 | -%1,11 | ¥1.530,00 | ¥1.539,00 | ¥1.513,00 | 26,20K |
| 2026-07-15 | ¥1.532,00 | +%0,99 | ¥1.531,00 | ¥1.532,00 | ¥1.517,00 | 29,60K |
| 2026-07-14 | ¥1.517,00 | +%0,20 | ¥1.500,00 | ¥1.539,00 | ¥1.500,00 | 55,20K |
| 2026-07-13 | ¥1.514,00 | +%0,60 | ¥1.512,00 | ¥1.524,00 | ¥1.502,00 | 40,00K |
| 2026-07-10 | ¥1.505,00 | -%0,13 | ¥1.509,00 | ¥1.510,00 | ¥1.501,00 | 22,60K |
| 2026-07-09 | ¥1.507,00 | +%0,20 | ¥1.505,00 | ¥1.512,00 | ¥1.504,00 | 16,10K |
| 2026-07-08 | ¥1.504,00 | +%0,07 | ¥1.503,00 | ¥1.514,00 | ¥1.502,00 | 17,90K |
| 2026-07-07 | ¥1.503,00 | +%0,40 | ¥1.506,00 | ¥1.510,00 | ¥1.499,00 | 22,00K |
| 2026-07-06 | ¥1.497,00 | -%0,13 | ¥1.500,00 | ¥1.504,00 | ¥1.497,00 | 18,00K |
| 2026-07-03 | ¥1.499,00 | +%0,33 | ¥1.500,00 | ¥1.504,00 | ¥1.490,00 | 29,30K |
| 2026-07-02 | ¥1.494,00 | +%1,15 | ¥1.485,00 | ¥1.494,00 | ¥1.484,00 | 24,10K |
| 2026-07-01 | ¥1.477,00 | +%0,34 | ¥1.478,00 | ¥1.478,00 | ¥1.467,00 | 34,40K |
| 2026-06-30 | ¥1.472,00 | +%0,75 | ¥1.461,00 | ¥1.472,00 | ¥1.459,00 | 20,50K |
| 2026-06-29 | ¥1.461,00 | +%1,46 | ¥1.451,00 | ¥1.462,00 | ¥1.450,00 | 41,20K |
| 2026-06-26 | ¥1.440,00 | +%0,21 | ¥1.437,00 | ¥1.442,00 | ¥1.429,00 | 29,80K |
| 2026-06-25 | ¥1.437,00 | +%0,21 | ¥1.446,00 | ¥1.447,00 | ¥1.430,00 | 27,90K |
| 2026-06-24 | ¥1.434,00 | +%0,07 | ¥1.421,00 | ¥1.445,00 | ¥1.421,00 | 23,50K |
| 2026-06-23 | ¥1.433,00 | +%1,20 | ¥1.430,00 | ¥1.433,00 | ¥1.415,00 | 29,00K |
| 2026-06-22 | ¥1.416,00 | -%0,77 | ¥1.427,00 | ¥1.430,00 | ¥1.411,00 | 34,80K |
| 2026-06-19 | ¥1.427,00 | +%0,56 | ¥1.426,00 | ¥1.434,00 | ¥1.415,00 | 33,50K |
| 2026-06-18 | ¥1.419,00 | -%0,63 | ¥1.430,00 | ¥1.433,00 | ¥1.415,00 | 40,20K |
| 2026-06-17 | ¥1.428,00 | +%1,56 | ¥1.414,00 | ¥1.428,00 | ¥1.410,00 | 23,40K |
| 2026-06-16 | ¥1.406,00 | -%0,14 | ¥1.415,00 | ¥1.415,00 | ¥1.406,00 | 32,00K |
| 2026-06-15 | ¥1.408,00 | +%0,07 | ¥1.413,00 | ¥1.426,00 | ¥1.408,00 | 48,40K |
| 2026-06-12 | ¥1.407,00 | -%0,64 | ¥1.413,00 | ¥1.417,00 | ¥1.406,00 | 37,30K |
| 2026-06-11 | ¥1.416,00 | +%0,07 | ¥1.425,00 | ¥1.425,00 | ¥1.406,00 | 33,50K |
| 2026-06-10 | ¥1.415,00 | +%0,71 | ¥1.414,00 | ¥1.419,00 | ¥1.403,00 | 39,10K |
| 2026-06-09 | ¥1.405,00 | -%0,64 | ¥1.427,00 | ¥1.432,00 | ¥1.405,00 | 41,20K |
| 2026-06-08 | ¥1.414,00 | +%0,93 | ¥1.400,00 | ¥1.414,00 | ¥1.400,00 | 63,90K |
| 2026-06-05 | ¥1.401,00 | +%0,36 | ¥1.410,00 | ¥1.434,00 | ¥1.401,00 | 79,40K |
| 2026-06-04 | ¥1.396,00 | -%1,97 | ¥1.424,00 | ¥1.427,00 | ¥1.396,00 | 128,00K |
| 2026-06-03 | ¥1.424,00 | -%2,47 | ¥1.450,00 | ¥1.454,00 | ¥1.413,00 | 113,10K |
| 2026-06-02 | ¥1.460,00 | -%2,14 | ¥1.491,00 | ¥1.491,00 | ¥1.458,00 | 73,80K |
| 2026-06-01 | ¥1.492,00 | -%0,07 | ¥1.497,00 | ¥1.497,00 | ¥1.466,00 | 97,60K |
| 2026-05-29 | ¥1.493,00 | +%0,47 | ¥1.476,00 | ¥1.503,00 | ¥1.476,00 | 102,70K |
| 2026-05-28 | ¥1.486,00 | -%8,78 | ¥1.500,00 | ¥1.529,00 | ¥1.486,00 | 417,20K |
| 2026-05-27 | ¥1.629,00 | +%0,06 | ¥1.624,00 | ¥1.631,00 | ¥1.624,00 | 160,50K |
| 2026-05-26 | ¥1.628,00 | +%0,43 | ¥1.620,00 | ¥1.628,00 | ¥1.619,00 | 45,60K |
| 2026-05-25 | ¥1.621,00 | -%0,12 | ¥1.628,00 | ¥1.629,00 | ¥1.620,00 | 67,80K |