TEAR Corp. 2485
TSE · Japonya · Tüketici Hizmetleri
¥432,00-7,00 (-%1,59)
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥434,00 | -%1,14 | ¥438,00 | ¥438,00 | ¥434,00 | 40,20K |
| 2026-10-01 | ¥439,00 | -%0,23 | ¥438,00 | ¥439,00 | ¥437,00 | 24,60K |
| 2026-09-30 | ¥440,00 | +%0,46 | ¥440,00 | ¥440,00 | ¥436,00 | 35,80K |
| 2026-09-29 | ¥438,00 | -%2,67 | ¥440,00 | ¥441,00 | ¥437,00 | 90,70K |
| 2026-09-28 | ¥450,00 | -%0,44 | ¥454,00 | ¥454,00 | ¥449,00 | 281,70K |
| 2026-09-25 | ¥452,00 | +%0,67 | ¥449,00 | ¥452,00 | ¥449,00 | 31,60K |
| 2026-09-24 | ¥449,00 | -%0,44 | ¥452,00 | ¥452,00 | ¥448,00 | 33,60K |
| 2026-09-18 | ¥451,00 | %0,00 | ¥453,00 | ¥453,00 | ¥450,00 | 16,70K |
| 2026-09-17 | ¥451,00 | +%0,45 | ¥449,00 | ¥453,00 | ¥449,00 | 36,20K |
| 2026-09-16 | ¥449,00 | +%0,22 | ¥448,00 | ¥449,00 | ¥447,00 | 16,70K |
| 2026-09-15 | ¥448,00 | -%0,22 | ¥448,00 | ¥450,00 | ¥446,00 | 26,10K |
| 2026-09-14 | ¥449,00 | +%1,13 | ¥445,00 | ¥449,00 | ¥444,00 | 29,90K |
| 2026-09-11 | ¥444,00 | -%0,22 | ¥444,00 | ¥446,00 | ¥443,00 | 39,90K |
| 2026-09-10 | ¥445,00 | -%0,22 | ¥446,00 | ¥447,00 | ¥445,00 | 42,50K |
| 2026-09-09 | ¥446,00 | -%0,67 | ¥448,00 | ¥448,00 | ¥446,00 | 30,40K |
| 2026-09-08 | ¥449,00 | %0,00 | ¥449,00 | ¥450,00 | ¥448,00 | 28,70K |
| 2026-09-07 | ¥449,00 | -%0,22 | ¥450,00 | ¥451,00 | ¥448,00 | 43,30K |
| 2026-09-04 | ¥450,00 | +%0,45 | ¥450,00 | ¥450,00 | ¥448,00 | 10,80K |
| 2026-09-03 | ¥448,00 | -%0,44 | ¥451,00 | ¥451,00 | ¥448,00 | 45,40K |
| 2026-09-02 | ¥450,00 | +%0,22 | ¥451,00 | ¥452,00 | ¥447,00 | 58,00K |
| 2026-09-01 | ¥449,00 | -%0,22 | ¥450,00 | ¥452,00 | ¥449,00 | 34,70K |
| 2026-08-31 | ¥450,00 | -%0,22 | ¥451,00 | ¥452,00 | ¥449,00 | 51,00K |
| 2026-08-28 | ¥451,00 | %0,00 | ¥451,00 | ¥453,00 | ¥450,00 | 41,60K |
| 2026-08-27 | ¥451,00 | -%0,22 | ¥453,00 | ¥453,00 | ¥450,00 | 41,60K |
| 2026-08-26 | ¥452,00 | -%0,22 | ¥453,00 | ¥454,00 | ¥451,00 | 37,50K |
| 2026-08-25 | ¥453,00 | +%0,44 | ¥453,00 | ¥453,00 | ¥451,00 | 18,40K |
| 2026-08-24 | ¥451,00 | %0,00 | ¥451,00 | ¥452,00 | ¥450,00 | 19,50K |
| 2026-08-21 | ¥451,00 | +%1,12 | ¥448,00 | ¥451,00 | ¥446,00 | 51,00K |
| 2026-08-20 | ¥446,00 | +%0,68 | ¥444,00 | ¥448,00 | ¥443,00 | 43,40K |
| 2026-08-19 | ¥443,00 | -%0,89 | ¥446,00 | ¥446,00 | ¥440,00 | 101,20K |
| 2026-08-18 | ¥447,00 | +%0,22 | ¥446,00 | ¥448,00 | ¥443,00 | 59,00K |
| 2026-08-17 | ¥446,00 | -%1,76 | ¥454,00 | ¥454,00 | ¥445,00 | 106,50K |
| 2026-08-14 | ¥454,00 | -%3,61 | ¥443,00 | ¥457,00 | ¥442,00 | 301,10K |
| 2026-08-13 | ¥471,00 | -%0,84 | ¥477,00 | ¥477,00 | ¥468,00 | 65,60K |
| 2026-08-12 | ¥475,00 | +%0,64 | ¥473,00 | ¥478,00 | ¥473,00 | 26,20K |
| 2026-08-10 | ¥472,00 | -%0,21 | ¥474,00 | ¥476,00 | ¥469,00 | 34,50K |
| 2026-08-07 | ¥473,00 | %0,00 | ¥474,00 | ¥477,00 | ¥472,00 | 39,70K |
| 2026-08-06 | ¥473,00 | +%0,85 | ¥468,00 | ¥474,00 | ¥468,00 | 13,80K |
| 2026-08-05 | ¥469,00 | %0,00 | ¥469,00 | ¥474,00 | ¥465,00 | 29,60K |
| 2026-08-04 | ¥469,00 | -%0,42 | ¥475,00 | ¥475,00 | ¥468,00 | 12,20K |
| 2026-08-03 | ¥471,00 | -%0,63 | ¥475,00 | ¥475,00 | ¥465,00 | 26,30K |
| 2026-07-31 | ¥474,00 | -%0,21 | ¥475,00 | ¥476,00 | ¥470,00 | 19,10K |
| 2026-07-30 | ¥475,00 | -%0,21 | ¥476,00 | ¥478,00 | ¥472,00 | 13,50K |
| 2026-07-29 | ¥476,00 | -%0,21 | ¥478,00 | ¥483,00 | ¥475,00 | 26,80K |
| 2026-07-28 | ¥477,00 | +%0,63 | ¥480,00 | ¥480,00 | ¥474,00 | 23,90K |
| 2026-07-27 | ¥474,00 | +%1,07 | ¥469,00 | ¥476,00 | ¥469,00 | 20,10K |
| 2026-07-24 | ¥469,00 | -%0,42 | ¥469,00 | ¥470,00 | ¥468,00 | 6,00K |
| 2026-07-23 | ¥471,00 | -%1,05 | ¥474,00 | ¥474,00 | ¥471,00 | 15,10K |
| 2026-07-22 | ¥476,00 | +%1,71 | ¥472,00 | ¥477,00 | ¥468,00 | 26,50K |
| 2026-07-21 | ¥468,00 | +%1,74 | ¥461,00 | ¥472,00 | ¥461,00 | 18,60K |
| 2026-07-17 | ¥460,00 | -%0,43 | ¥465,00 | ¥467,00 | ¥453,00 | 60,20K |
| 2026-07-16 | ¥462,00 | -%1,70 | ¥470,00 | ¥474,00 | ¥456,00 | 67,60K |
| 2026-07-15 | ¥470,00 | +%0,86 | ¥465,00 | ¥471,00 | ¥460,00 | 39,00K |
| 2026-07-14 | ¥466,00 | -%0,85 | ¥470,00 | ¥473,00 | ¥461,00 | 58,30K |
| 2026-07-13 | ¥470,00 | %0,00 | ¥471,00 | ¥476,00 | ¥468,00 | 28,50K |
| 2026-07-10 | ¥470,00 | -%1,05 | ¥475,00 | ¥482,00 | ¥470,00 | 86,60K |
| 2026-07-09 | ¥475,00 | -%0,63 | ¥478,00 | ¥478,00 | ¥473,00 | 18,40K |
| 2026-07-08 | ¥478,00 | -%0,42 | ¥482,00 | ¥482,00 | ¥478,00 | 7,90K |
| 2026-07-07 | ¥480,00 | %0,00 | ¥483,00 | ¥484,00 | ¥477,00 | 22,20K |
| 2026-07-06 | ¥480,00 | +%1,69 | ¥476,00 | ¥481,00 | ¥473,00 | 21,60K |
| 2026-07-03 | ¥472,00 | +%0,43 | ¥470,00 | ¥475,00 | ¥469,00 | 21,30K |
| 2026-07-02 | ¥470,00 | +%0,64 | ¥465,00 | ¥473,00 | ¥465,00 | 5,40K |
| 2026-07-01 | ¥467,00 | -%0,43 | ¥468,00 | ¥471,00 | ¥466,00 | 11,40K |
| 2026-06-30 | ¥469,00 | -%0,64 | ¥470,00 | ¥474,00 | ¥467,00 | 28,10K |
| 2026-06-29 | ¥472,00 | -%0,21 | ¥473,00 | ¥482,00 | ¥472,00 | 17,00K |
| 2026-06-26 | ¥473,00 | %0,00 | ¥476,00 | ¥480,00 | ¥473,00 | 11,30K |
| 2026-06-25 | ¥473,00 | +%0,21 | ¥472,00 | ¥476,00 | ¥472,00 | 6,90K |
| 2026-06-24 | ¥472,00 | +%1,29 | ¥469,00 | ¥477,00 | ¥467,00 | 44,70K |
| 2026-06-23 | ¥466,00 | -%0,85 | ¥474,00 | ¥474,00 | ¥466,00 | 34,40K |
| 2026-06-22 | ¥470,00 | +%1,51 | ¥465,00 | ¥470,00 | ¥464,00 | 21,50K |
| 2026-06-19 | ¥463,00 | -%1,28 | ¥473,00 | ¥475,00 | ¥463,00 | 18,80K |
| 2026-06-18 | ¥469,00 | -%2,49 | ¥480,00 | ¥481,00 | ¥468,00 | 52,80K |
| 2026-06-17 | ¥481,00 | %0,00 | ¥474,00 | ¥484,00 | ¥474,00 | 36,30K |
| 2026-06-16 | ¥481,00 | +%1,69 | ¥473,00 | ¥482,00 | ¥465,00 | 71,60K |
| 2026-06-15 | ¥473,00 | +%3,28 | ¥463,00 | ¥478,00 | ¥463,00 | 50,70K |
| 2026-06-12 | ¥458,00 | -%1,08 | ¥462,00 | ¥465,00 | ¥457,00 | 28,60K |
| 2026-06-11 | ¥463,00 | +%0,22 | ¥462,00 | ¥469,00 | ¥455,00 | 55,00K |
| 2026-06-10 | ¥462,00 | +%0,87 | ¥460,00 | ¥469,00 | ¥460,00 | 44,30K |
| 2026-06-09 | ¥458,00 | +%0,44 | ¥455,00 | ¥465,00 | ¥455,00 | 44,90K |
| 2026-06-08 | ¥456,00 | -%0,22 | ¥456,00 | ¥460,00 | ¥453,00 | 26,50K |
| 2026-06-05 | ¥457,00 | +%1,78 | ¥453,00 | ¥462,00 | ¥449,00 | 34,50K |
| 2026-06-04 | ¥449,00 | +%0,45 | ¥444,00 | ¥451,00 | ¥444,00 | 26,70K |
| 2026-06-03 | ¥447,00 | +%0,90 | ¥446,00 | ¥449,00 | ¥443,00 | 16,60K |
| 2026-06-02 | ¥443,00 | -%0,45 | ¥445,00 | ¥445,00 | ¥440,00 | 30,90K |
| 2026-06-01 | ¥445,00 | -%1,33 | ¥452,00 | ¥455,00 | ¥441,00 | 38,70K |
| 2026-05-29 | ¥451,00 | %0,00 | ¥450,00 | ¥455,00 | ¥449,00 | 17,30K |
| 2026-05-28 | ¥451,00 | +%1,12 | ¥448,00 | ¥451,00 | ¥444,00 | 38,50K |
| 2026-05-27 | ¥446,00 | +%0,22 | ¥453,00 | ¥453,00 | ¥443,00 | 23,70K |
| 2026-05-26 | ¥445,00 | +%1,14 | ¥441,00 | ¥451,00 | ¥440,00 | 40,10K |
| 2026-05-25 | ¥440,00 | -%2,44 | ¥455,00 | ¥455,00 | ¥438,00 | 90,90K |