JTP Co., Ltd. 2488
TSE · Japonya · Teknoloji Hizmetleri
¥1.387,00-20,00 (-%1,42)
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 | ¥1.387,00 | -%1,42 | ¥1.413,00 | ¥1.413,00 | ¥1.384,00 | 8,00K |
| 2026-10-01 | ¥1.407,00 | -%1,40 | ¥1.431,00 | ¥1.431,00 | ¥1.405,00 | 8,40K |
| 2026-09-30 | ¥1.427,00 | +%0,85 | ¥1.413,00 | ¥1.430,00 | ¥1.408,00 | 6,10K |
| 2026-09-29 | ¥1.415,00 | -%0,70 | ¥1.414,00 | ¥1.427,00 | ¥1.411,00 | 3,20K |
| 2026-09-28 | ¥1.425,00 | -%0,84 | ¥1.467,00 | ¥1.467,00 | ¥1.425,00 | 12,50K |
| 2026-09-25 | ¥1.437,00 | -%1,17 | ¥1.454,00 | ¥1.454,00 | ¥1.415,00 | 24,50K |
| 2026-09-24 | ¥1.454,00 | +%0,83 | ¥1.435,00 | ¥1.466,00 | ¥1.435,00 | 25,10K |
| 2026-09-18 | ¥1.442,00 | +%0,28 | ¥1.438,00 | ¥1.443,00 | ¥1.424,00 | 7,60K |
| 2026-09-17 | ¥1.438,00 | -%0,14 | ¥1.444,00 | ¥1.447,00 | ¥1.433,00 | 5,60K |
| 2026-09-16 | ¥1.440,00 | %0,00 | ¥1.440,00 | ¥1.448,00 | ¥1.429,00 | 5,60K |
| 2026-09-15 | ¥1.440,00 | +%0,98 | ¥1.410,00 | ¥1.440,00 | ¥1.410,00 | 8,50K |
| 2026-09-14 | ¥1.426,00 | +%2,00 | ¥1.407,00 | ¥1.430,00 | ¥1.396,00 | 12,30K |
| 2026-09-11 | ¥1.398,00 | -%1,55 | ¥1.402,00 | ¥1.421,00 | ¥1.395,00 | 28,00K |
| 2026-09-10 | ¥1.420,00 | +%0,28 | ¥1.416,00 | ¥1.420,00 | ¥1.380,00 | 11,60K |
| 2026-09-09 | ¥1.416,00 | +%0,43 | ¥1.411,00 | ¥1.416,00 | ¥1.382,00 | 10,00K |
| 2026-09-08 | ¥1.410,00 | -%3,36 | ¥1.458,00 | ¥1.458,00 | ¥1.407,00 | 35,40K |
| 2026-09-07 | ¥1.459,00 | -%0,14 | ¥1.474,00 | ¥1.474,00 | ¥1.448,00 | 4,60K |
| 2026-09-04 | ¥1.461,00 | +%0,69 | ¥1.461,00 | ¥1.465,00 | ¥1.448,00 | 3,90K |
| 2026-09-03 | ¥1.451,00 | +%0,62 | ¥1.436,00 | ¥1.454,00 | ¥1.435,00 | 5,50K |
| 2026-09-02 | ¥1.442,00 | -%3,29 | ¥1.491,00 | ¥1.491,00 | ¥1.437,00 | 32,70K |
| 2026-09-01 | ¥1.491,00 | -%0,60 | ¥1.499,00 | ¥1.499,00 | ¥1.469,00 | 8,00K |
| 2026-08-31 | ¥1.500,00 | -%0,99 | ¥1.505,00 | ¥1.505,00 | ¥1.494,00 | 4,20K |
| 2026-08-28 | ¥1.515,00 | +%2,50 | ¥1.466,00 | ¥1.527,00 | ¥1.466,00 | 42,60K |
| 2026-08-27 | ¥1.478,00 | +%1,30 | ¥1.459,00 | ¥1.481,00 | ¥1.452,00 | 14,40K |
| 2026-08-26 | ¥1.459,00 | -%0,88 | ¥1.472,00 | ¥1.479,00 | ¥1.459,00 | 6,30K |
| 2026-08-25 | ¥1.472,00 | +%0,89 | ¥1.470,00 | ¥1.472,00 | ¥1.450,00 | 12,50K |
| 2026-08-24 | ¥1.459,00 | +%0,55 | ¥1.461,00 | ¥1.467,00 | ¥1.454,00 | 12,80K |
| 2026-08-21 | ¥1.451,00 | -%0,48 | ¥1.458,00 | ¥1.459,00 | ¥1.451,00 | 3,50K |
| 2026-08-20 | ¥1.458,00 | -%0,07 | ¥1.474,00 | ¥1.474,00 | ¥1.455,00 | 3,70K |
| 2026-08-19 | ¥1.459,00 | -%0,14 | ¥1.475,00 | ¥1.475,00 | ¥1.434,00 | 10,10K |
| 2026-08-18 | ¥1.461,00 | -%0,61 | ¥1.479,00 | ¥1.484,00 | ¥1.455,00 | 23,50K |
| 2026-08-17 | ¥1.470,00 | %0,00 | ¥1.463,00 | ¥1.470,00 | ¥1.455,00 | 13,60K |
| 2026-08-14 | ¥1.470,00 | -%0,34 | ¥1.468,00 | ¥1.488,00 | ¥1.460,00 | 12,20K |
| 2026-08-13 | ¥1.475,00 | +%1,86 | ¥1.447,00 | ¥1.494,00 | ¥1.426,00 | 36,50K |
| 2026-08-12 | ¥1.448,00 | +%4,85 | ¥1.393,00 | ¥1.470,00 | ¥1.393,00 | 41,20K |
| 2026-08-10 | ¥1.381,00 | +%0,58 | ¥1.373,00 | ¥1.400,00 | ¥1.353,00 | 25,40K |
| 2026-08-07 | ¥1.373,00 | +%0,15 | ¥1.371,00 | ¥1.374,00 | ¥1.351,00 | 5,30K |
| 2026-08-06 | ¥1.371,00 | -%1,15 | ¥1.387,00 | ¥1.387,00 | ¥1.353,00 | 8,70K |
| 2026-08-05 | ¥1.387,00 | -%0,14 | ¥1.389,00 | ¥1.409,00 | ¥1.387,00 | 8,90K |
| 2026-08-04 | ¥1.389,00 | -%1,49 | ¥1.409,00 | ¥1.415,00 | ¥1.389,00 | 9,40K |
| 2026-08-03 | ¥1.410,00 | %0,00 | ¥1.410,00 | ¥1.410,00 | ¥1.375,00 | 11,20K |
| 2026-07-31 | ¥1.410,00 | +%1,08 | ¥1.400,00 | ¥1.410,00 | ¥1.377,00 | 17,20K |
| 2026-07-30 | ¥1.395,00 | +%0,65 | ¥1.397,00 | ¥1.397,00 | ¥1.362,00 | 20,30K |
| 2026-07-29 | ¥1.386,00 | +%0,07 | ¥1.405,00 | ¥1.405,00 | ¥1.345,00 | 59,20K |
| 2026-07-28 | ¥1.385,00 | -%3,48 | ¥1.422,00 | ¥1.422,00 | ¥1.370,00 | 46,00K |
| 2026-07-27 | ¥1.435,00 | +%2,21 | ¥1.404,00 | ¥1.441,00 | ¥1.404,00 | 24,40K |
| 2026-07-24 | ¥1.404,00 | -%0,43 | ¥1.411,00 | ¥1.411,00 | ¥1.385,00 | 15,40K |
| 2026-07-23 | ¥1.410,00 | +%1,15 | ¥1.397,00 | ¥1.410,00 | ¥1.392,00 | 17,20K |
| 2026-07-22 | ¥1.394,00 | +%0,65 | ¥1.397,00 | ¥1.397,00 | ¥1.380,00 | 12,40K |
| 2026-07-21 | ¥1.385,00 | +%1,17 | ¥1.384,00 | ¥1.390,00 | ¥1.373,00 | 11,60K |
| 2026-07-17 | ¥1.369,00 | -%1,01 | ¥1.387,00 | ¥1.387,00 | ¥1.341,00 | 16,30K |
| 2026-07-16 | ¥1.383,00 | +%0,73 | ¥1.371,00 | ¥1.387,00 | ¥1.368,00 | 11,10K |
| 2026-07-15 | ¥1.373,00 | -%0,29 | ¥1.375,00 | ¥1.388,00 | ¥1.359,00 | 17,50K |
| 2026-07-14 | ¥1.377,00 | +%0,88 | ¥1.381,00 | ¥1.385,00 | ¥1.362,00 | 7,40K |
| 2026-07-13 | ¥1.365,00 | -%1,16 | ¥1.387,00 | ¥1.399,00 | ¥1.365,00 | 19,70K |
| 2026-07-10 | ¥1.381,00 | +%2,83 | ¥1.360,00 | ¥1.384,00 | ¥1.357,00 | 11,70K |
| 2026-07-09 | ¥1.343,00 | -%1,03 | ¥1.387,00 | ¥1.389,00 | ¥1.334,00 | 30,90K |
| 2026-07-08 | ¥1.357,00 | +%0,59 | ¥1.364,00 | ¥1.378,00 | ¥1.350,00 | 11,40K |
| 2026-07-07 | ¥1.349,00 | +%0,67 | ¥1.344,00 | ¥1.372,00 | ¥1.344,00 | 12,50K |
| 2026-07-06 | ¥1.340,00 | +%0,22 | ¥1.329,00 | ¥1.345,00 | ¥1.313,00 | 15,50K |
| 2026-07-03 | ¥1.337,00 | -%0,22 | ¥1.300,00 | ¥1.338,00 | ¥1.300,00 | 16,90K |
| 2026-07-02 | ¥1.340,00 | +%0,60 | ¥1.332,00 | ¥1.359,00 | ¥1.332,00 | 9,80K |
| 2026-07-01 | ¥1.332,00 | +%1,83 | ¥1.308,00 | ¥1.333,00 | ¥1.304,00 | 19,50K |
| 2026-06-30 | ¥1.308,00 | -%0,38 | ¥1.310,00 | ¥1.315,00 | ¥1.301,00 | 5,90K |
| 2026-06-29 | ¥1.313,00 | +%1,55 | ¥1.322,00 | ¥1.325,00 | ¥1.304,00 | 7,40K |
| 2026-06-26 | ¥1.293,00 | -%2,12 | ¥1.333,00 | ¥1.333,00 | ¥1.291,00 | 14,80K |
| 2026-06-25 | ¥1.321,00 | -%0,53 | ¥1.411,00 | ¥1.411,00 | ¥1.316,00 | 31,10K |
| 2026-06-24 | ¥1.328,00 | -%0,08 | ¥1.331,00 | ¥1.355,00 | ¥1.317,00 | 13,90K |
| 2026-06-23 | ¥1.329,00 | +%0,23 | ¥1.322,00 | ¥1.333,00 | ¥1.310,00 | 11,00K |
| 2026-06-22 | ¥1.326,00 | +%1,84 | ¥1.302,00 | ¥1.339,00 | ¥1.302,00 | 12,60K |
| 2026-06-19 | ¥1.302,00 | -%0,99 | ¥1.322,00 | ¥1.322,00 | ¥1.293,00 | 12,80K |
| 2026-06-18 | ¥1.315,00 | +%0,61 | ¥1.305,00 | ¥1.330,00 | ¥1.305,00 | 11,00K |
| 2026-06-17 | ¥1.307,00 | -%0,23 | ¥1.310,00 | ¥1.339,00 | ¥1.307,00 | 12,40K |
| 2026-06-16 | ¥1.310,00 | -%0,30 | ¥1.305,00 | ¥1.310,00 | ¥1.291,00 | 15,60K |
| 2026-06-15 | ¥1.314,00 | +%0,61 | ¥1.332,00 | ¥1.332,00 | ¥1.309,00 | 12,80K |
| 2026-06-12 | ¥1.306,00 | +%0,46 | ¥1.305,00 | ¥1.328,00 | ¥1.288,00 | 31,50K |
| 2026-06-11 | ¥1.300,00 | -%1,74 | ¥1.312,00 | ¥1.312,00 | ¥1.288,00 | 46,90K |
| 2026-06-10 | ¥1.323,00 | +%1,15 | ¥1.308,00 | ¥1.327,00 | ¥1.306,00 | 23,00K |
| 2026-06-09 | ¥1.308,00 | -%1,28 | ¥1.342,00 | ¥1.342,00 | ¥1.308,00 | 30,00K |
| 2026-06-08 | ¥1.325,00 | -%3,00 | ¥1.336,00 | ¥1.339,00 | ¥1.310,00 | 24,50K |
| 2026-06-05 | ¥1.366,00 | +%2,25 | ¥1.333,00 | ¥1.378,00 | ¥1.333,00 | 15,00K |
| 2026-06-04 | ¥1.336,00 | -%1,69 | ¥1.345,00 | ¥1.349,00 | ¥1.326,00 | 21,50K |
| 2026-06-03 | ¥1.359,00 | %0,00 | ¥1.363,00 | ¥1.368,00 | ¥1.333,00 | 33,90K |
| 2026-06-02 | ¥1.359,00 | -%2,37 | ¥1.395,00 | ¥1.395,00 | ¥1.350,00 | 39,40K |
| 2026-06-01 | ¥1.392,00 | -%0,57 | ¥1.385,00 | ¥1.419,00 | ¥1.382,00 | 22,90K |
| 2026-05-29 | ¥1.400,00 | -%1,06 | ¥1.415,00 | ¥1.448,00 | ¥1.400,00 | 41,90K |
| 2026-05-28 | ¥1.415,00 | -%0,49 | ¥1.424,00 | ¥1.446,00 | ¥1.389,00 | 30,90K |
| 2026-05-27 | ¥1.422,00 | -%4,82 | ¥1.494,00 | ¥1.494,00 | ¥1.407,00 | 56,60K |
| 2026-05-26 | ¥1.494,00 | +%5,51 | ¥1.546,00 | ¥1.549,00 | ¥1.450,00 | 176,50K |
| 2026-05-25 | ¥1.416,00 | +%1,22 | ¥1.400,00 | ¥1.422,00 | ¥1.385,00 | 28,50K |