ValueCommerce Co., Ltd. 2491
TSE · Japonya · Ticari Hizmetler
¥451,00-2,00 (-%0,44)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥453,00 | -%0,66 | ¥453,00 | ¥455,00 | ¥451,00 | 64,10K |
| 2026-09-30 | ¥456,00 | +%0,44 | ¥454,00 | ¥458,00 | ¥452,00 | 95,20K |
| 2026-09-29 | ¥454,00 | -%2,58 | ¥463,00 | ¥463,00 | ¥454,00 | 99,90K |
| 2026-09-28 | ¥466,00 | +%0,43 | ¥464,00 | ¥466,00 | ¥463,00 | 67,60K |
| 2026-09-25 | ¥464,00 | -%0,85 | ¥469,00 | ¥471,00 | ¥464,00 | 72,40K |
| 2026-09-24 | ¥468,00 | -%1,47 | ¥472,00 | ¥473,00 | ¥467,00 | 107,60K |
| 2026-09-18 | ¥475,00 | -%0,63 | ¥479,00 | ¥480,00 | ¥473,00 | 102,70K |
| 2026-09-17 | ¥478,00 | -%0,42 | ¥478,00 | ¥481,00 | ¥477,00 | 70,60K |
| 2026-09-16 | ¥480,00 | +%0,21 | ¥475,00 | ¥480,00 | ¥474,00 | 49,30K |
| 2026-09-15 | ¥479,00 | +%0,21 | ¥473,00 | ¥480,00 | ¥473,00 | 53,70K |
| 2026-09-14 | ¥478,00 | +%3,46 | ¥462,00 | ¥478,00 | ¥462,00 | 77,50K |
| 2026-09-11 | ¥462,00 | +%0,43 | ¥459,00 | ¥469,00 | ¥458,00 | 111,20K |
| 2026-09-10 | ¥460,00 | +%0,66 | ¥458,00 | ¥462,00 | ¥456,00 | 49,80K |
| 2026-09-09 | ¥457,00 | -%1,93 | ¥466,00 | ¥467,00 | ¥456,00 | 89,10K |
| 2026-09-08 | ¥466,00 | -%1,89 | ¥476,00 | ¥477,00 | ¥466,00 | 89,30K |
| 2026-09-07 | ¥475,00 | -%3,85 | ¥493,00 | ¥493,00 | ¥475,00 | 122,70K |
| 2026-09-04 | ¥494,00 | +%0,41 | ¥492,00 | ¥501,00 | ¥492,00 | 126,70K |
| 2026-09-03 | ¥492,00 | -%0,40 | ¥494,00 | ¥497,00 | ¥492,00 | 78,40K |
| 2026-09-02 | ¥494,00 | -%1,59 | ¥496,00 | ¥501,00 | ¥493,00 | 149,90K |
| 2026-09-01 | ¥502,00 | +%1,41 | ¥497,00 | ¥502,00 | ¥493,00 | 148,60K |
| 2026-08-31 | ¥495,00 | +%1,23 | ¥489,00 | ¥498,00 | ¥489,00 | 110,40K |
| 2026-08-28 | ¥489,00 | -%0,41 | ¥493,00 | ¥499,00 | ¥489,00 | 111,10K |
| 2026-08-27 | ¥491,00 | -%2,39 | ¥501,00 | ¥504,00 | ¥491,00 | 95,70K |
| 2026-08-26 | ¥503,00 | +%1,82 | ¥502,00 | ¥506,00 | ¥497,00 | 274,80K |
| 2026-08-25 | ¥494,00 | -%0,20 | ¥496,00 | ¥496,00 | ¥490,00 | 112,80K |
| 2026-08-24 | ¥495,00 | +%2,48 | ¥484,00 | ¥498,00 | ¥480,00 | 261,90K |
| 2026-08-21 | ¥483,00 | %0,00 | ¥483,00 | ¥485,00 | ¥478,00 | 117,90K |
| 2026-08-20 | ¥483,00 | +%0,42 | ¥478,00 | ¥483,00 | ¥476,00 | 99,70K |
| 2026-08-19 | ¥481,00 | +%1,26 | ¥478,00 | ¥483,00 | ¥475,00 | 270,10K |
| 2026-08-18 | ¥475,00 | +%2,15 | ¥463,00 | ¥478,00 | ¥463,00 | 383,40K |
| 2026-08-17 | ¥465,00 | -%0,85 | ¥470,00 | ¥471,00 | ¥463,00 | 214,90K |
| 2026-08-14 | ¥469,00 | +%1,52 | ¥460,00 | ¥470,00 | ¥460,00 | 179,90K |
| 2026-08-13 | ¥462,00 | +%0,65 | ¥461,00 | ¥464,00 | ¥457,00 | 146,10K |
| 2026-08-12 | ¥459,00 | +%0,22 | ¥458,00 | ¥461,00 | ¥454,00 | 164,60K |
| 2026-08-10 | ¥458,00 | -%1,29 | ¥465,00 | ¥466,00 | ¥456,00 | 120,70K |
| 2026-08-07 | ¥464,00 | +%1,53 | ¥459,00 | ¥467,00 | ¥457,00 | 161,60K |
| 2026-08-06 | ¥457,00 | +%1,78 | ¥449,00 | ¥461,00 | ¥449,00 | 133,60K |
| 2026-08-05 | ¥449,00 | -%1,10 | ¥458,00 | ¥462,00 | ¥449,00 | 161,30K |
| 2026-08-04 | ¥454,00 | +%0,22 | ¥455,00 | ¥462,00 | ¥450,00 | 186,70K |
| 2026-08-03 | ¥453,00 | -%4,23 | ¥465,00 | ¥467,00 | ¥449,00 | 305,10K |
| 2026-07-31 | ¥473,00 | +%2,83 | ¥459,00 | ¥474,00 | ¥451,00 | 291,20K |
| 2026-07-30 | ¥460,00 | -%2,34 | ¥468,00 | ¥472,00 | ¥457,00 | 617,00K |
| 2026-07-29 | ¥471,00 | +%1,29 | ¥470,00 | ¥475,00 | ¥466,00 | 146,10K |
| 2026-07-28 | ¥465,00 | -%1,27 | ¥468,00 | ¥474,00 | ¥462,00 | 117,50K |
| 2026-07-27 | ¥471,00 | +%3,74 | ¥454,00 | ¥471,00 | ¥454,00 | 264,10K |
| 2026-07-24 | ¥454,00 | -%0,66 | ¥455,00 | ¥456,00 | ¥448,00 | 141,50K |
| 2026-07-23 | ¥457,00 | +%1,11 | ¥450,00 | ¥467,00 | ¥449,00 | 186,80K |
| 2026-07-22 | ¥452,00 | -%0,66 | ¥454,00 | ¥454,00 | ¥449,00 | 133,90K |
| 2026-07-21 | ¥455,00 | -%1,52 | ¥463,00 | ¥468,00 | ¥454,00 | 160,80K |
| 2026-07-17 | ¥462,00 | +%0,87 | ¥458,00 | ¥465,00 | ¥454,00 | 211,00K |
| 2026-07-16 | ¥458,00 | -%2,97 | ¥469,00 | ¥475,00 | ¥458,00 | 226,90K |
| 2026-07-15 | ¥472,00 | +%1,29 | ¥469,00 | ¥474,00 | ¥465,00 | 141,90K |
| 2026-07-14 | ¥466,00 | -%0,64 | ¥475,00 | ¥479,00 | ¥466,00 | 144,60K |
| 2026-07-13 | ¥469,00 | +%0,43 | ¥464,00 | ¥478,00 | ¥464,00 | 185,60K |
| 2026-07-10 | ¥467,00 | +%1,74 | ¥464,00 | ¥473,00 | ¥459,00 | 235,30K |
| 2026-07-09 | ¥459,00 | +%0,44 | ¥453,00 | ¥464,00 | ¥453,00 | 185,00K |
| 2026-07-08 | ¥457,00 | +%1,56 | ¥454,00 | ¥459,00 | ¥442,00 | 231,80K |
| 2026-07-07 | ¥450,00 | +%1,58 | ¥443,00 | ¥458,00 | ¥440,00 | 252,40K |
| 2026-07-06 | ¥443,00 | -%1,12 | ¥445,00 | ¥451,00 | ¥440,00 | 231,50K |
| 2026-07-03 | ¥448,00 | -%1,32 | ¥462,00 | ¥462,00 | ¥445,00 | 150,30K |
| 2026-07-02 | ¥454,00 | %0,00 | ¥455,00 | ¥463,00 | ¥453,00 | 170,00K |
| 2026-07-01 | ¥454,00 | -%0,22 | ¥455,00 | ¥461,00 | ¥446,00 | 120,10K |
| 2026-06-30 | ¥455,00 | -%1,09 | ¥462,00 | ¥465,00 | ¥454,00 | 132,20K |
| 2026-06-29 | ¥460,00 | -%1,08 | ¥462,00 | ¥469,00 | ¥458,00 | 136,20K |
| 2026-06-26 | ¥465,00 | +%0,22 | ¥467,00 | ¥471,00 | ¥464,00 | 100,50K |
| 2026-06-25 | ¥464,00 | -%3,73 | ¥479,00 | ¥480,00 | ¥464,00 | 181,00K |
| 2026-06-24 | ¥482,00 | +%2,34 | ¥475,00 | ¥484,00 | ¥475,00 | 162,00K |
| 2026-06-23 | ¥471,00 | +%2,17 | ¥460,00 | ¥474,00 | ¥458,00 | 105,40K |
| 2026-06-22 | ¥461,00 | +%0,44 | ¥464,00 | ¥469,00 | ¥460,00 | 54,50K |
| 2026-06-19 | ¥459,00 | -%2,96 | ¥478,00 | ¥478,00 | ¥459,00 | 168,90K |
| 2026-06-18 | ¥473,00 | -%1,46 | ¥480,00 | ¥483,00 | ¥472,00 | 128,90K |
| 2026-06-17 | ¥480,00 | +%3,23 | ¥464,00 | ¥486,00 | ¥464,00 | 234,80K |
| 2026-06-16 | ¥465,00 | %0,00 | ¥465,00 | ¥467,00 | ¥455,00 | 141,20K |
| 2026-06-15 | ¥465,00 | +%1,75 | ¥458,00 | ¥468,00 | ¥456,00 | 78,30K |
| 2026-06-12 | ¥457,00 | -%1,30 | ¥469,00 | ¥469,00 | ¥456,00 | 160,40K |
| 2026-06-11 | ¥463,00 | +%1,98 | ¥460,00 | ¥463,00 | ¥451,00 | 119,00K |
| 2026-06-10 | ¥454,00 | -%2,78 | ¥469,00 | ¥472,00 | ¥450,00 | 219,10K |
| 2026-06-09 | ¥467,00 | +%2,64 | ¥452,00 | ¥470,00 | ¥452,00 | 282,90K |
| 2026-06-08 | ¥455,00 | -%4,21 | ¥469,00 | ¥475,00 | ¥452,00 | 207,70K |
| 2026-06-05 | ¥475,00 | +%3,49 | ¥465,00 | ¥481,00 | ¥459,00 | 200,90K |
| 2026-06-04 | ¥459,00 | -%0,43 | ¥460,00 | ¥468,00 | ¥458,00 | 207,60K |
| 2026-06-03 | ¥461,00 | -%1,50 | ¥465,00 | ¥471,00 | ¥448,00 | 366,20K |
| 2026-06-02 | ¥468,00 | -%2,30 | ¥470,00 | ¥473,00 | ¥462,00 | 237,90K |
| 2026-06-01 | ¥479,00 | +%0,21 | ¥479,00 | ¥482,00 | ¥468,00 | 222,60K |
| 2026-05-29 | ¥478,00 | -%0,83 | ¥482,00 | ¥488,00 | ¥474,00 | 358,20K |
| 2026-05-28 | ¥482,00 | +%0,84 | ¥483,00 | ¥483,00 | ¥472,00 | 260,20K |
| 2026-05-27 | ¥478,00 | -%0,62 | ¥476,00 | ¥483,00 | ¥473,00 | 183,90K |
| 2026-05-26 | ¥481,00 | +%0,63 | ¥478,00 | ¥488,00 | ¥474,00 | 200,10K |
| 2026-05-25 | ¥478,00 | +%1,92 | ¥473,00 | ¥478,00 | ¥462,00 | 257,40K |
| 2026-05-22 | ¥469,00 | -%2,70 | ¥483,00 | ¥485,00 | ¥465,00 | 196,40K |