Vector HOLDINGS Inc. 2656
TSE · Japonya · Teknoloji Hizmetleri
¥156,000,00 (%0,00)
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 | ¥156,00 | %0,00 | ¥156,00 | ¥157,00 | ¥156,00 | 263,80K |
| 2026-10-01 | ¥156,00 | -%1,89 | ¥158,00 | ¥158,00 | ¥156,00 | 63,50K |
| 2026-09-30 | ¥159,00 | %0,00 | ¥160,00 | ¥160,00 | ¥158,00 | 45,80K |
| 2026-09-29 | ¥159,00 | -%2,45 | ¥163,00 | ¥163,00 | ¥155,00 |
| 106,90K |
| 2026-09-28 | ¥163,00 | -%0,61 | ¥165,00 | ¥165,00 | ¥161,00 | 124,30K |
| 2026-09-25 | ¥164,00 | +%1,23 | ¥162,00 | ¥166,00 | ¥158,00 | 188,90K |
| 2026-09-24 | ¥162,00 | +%5,19 | ¥154,00 | ¥162,00 | ¥153,00 | 145,10K |
| 2026-09-18 | ¥154,00 | %0,00 | ¥154,00 | ¥156,00 | ¥153,00 | 104,10K |
| 2026-09-17 | ¥154,00 | %0,00 | ¥155,00 | ¥158,00 | ¥154,00 | 128,60K |
| 2026-09-16 | ¥154,00 | -%2,53 | ¥156,00 | ¥157,00 | ¥153,00 | 113,00K |
| 2026-09-15 | ¥158,00 | +%0,64 | ¥158,00 | ¥159,00 | ¥156,00 | 49,90K |
| 2026-09-14 | ¥157,00 | +%1,29 | ¥153,00 | ¥159,00 | ¥153,00 | 128,20K |
| 2026-09-11 | ¥155,00 | -%1,27 | ¥157,00 | ¥157,00 | ¥153,00 | 148,10K |
| 2026-09-10 | ¥157,00 | -%2,48 | ¥158,00 | ¥159,00 | ¥157,00 | 116,70K |
| 2026-09-09 | ¥161,00 | +%0,63 | ¥160,00 | ¥161,00 | ¥155,00 | 326,70K |
| 2026-09-08 | ¥160,00 | -%1,84 | ¥163,00 | ¥164,00 | ¥160,00 | 179,60K |
| 2026-09-07 | ¥163,00 | -%1,21 | ¥164,00 | ¥165,00 | ¥162,00 | 117,10K |
| 2026-09-04 | ¥165,00 | +%1,85 | ¥162,00 | ¥168,00 | ¥161,00 | 192,60K |
| 2026-09-03 | ¥162,00 | -%0,61 | ¥163,00 | ¥165,00 | ¥160,00 | 230,30K |
| 2026-09-02 | ¥163,00 | -%4,12 | ¥166,00 | ¥166,00 | ¥160,00 | 564,10K |
| 2026-09-01 | ¥170,00 | -%3,41 | ¥181,00 | ¥184,00 | ¥168,00 | 1,51M |
| 2026-08-31 | ¥176,00 | -%1,12 | ¥178,00 | ¥178,00 | ¥172,00 | 144,60K |
| 2026-08-28 | ¥178,00 | -%2,20 | ¥181,00 | ¥182,00 | ¥175,00 | 344,90K |
| 2026-08-27 | ¥182,00 | +%2,82 | ¥175,00 | ¥182,00 | ¥166,00 | 718,70K |
| 2026-08-26 | ¥177,00 | -%10,61 | ¥188,00 | ¥190,00 | ¥175,00 | 638,90K |
| 2026-08-25 | ¥198,00 | +%0,51 | ¥194,00 | ¥198,00 | ¥191,00 | 159,70K |
| 2026-08-24 | ¥197,00 | +%4,23 | ¥192,00 | ¥200,00 | ¥191,00 | 379,20K |
| 2026-08-21 | ¥189,00 | -%5,50 | ¥200,00 | ¥200,00 | ¥183,00 | 565,40K |
| 2026-08-20 | ¥200,00 | -%0,50 | ¥206,00 | ¥207,00 | ¥198,00 | 626,70K |
| 2026-08-19 | ¥201,00 | +%0,50 | ¥204,00 | ¥220,00 | ¥196,00 | 2,75M |
| 2026-08-18 | ¥200,00 | +%1,01 | ¥200,00 | ¥206,00 | ¥194,00 | 543,30K |
| 2026-08-17 | ¥198,00 | +%5,88 | ¥190,00 | ¥205,00 | ¥188,00 | 1,20M |
| 2026-08-14 | ¥187,00 | -%1,06 | ¥187,00 | ¥190,00 | ¥181,00 | 331,70K |
| 2026-08-13 | ¥189,00 | +%4,42 | ¥184,00 | ¥190,00 | ¥181,00 | 174,60K |
| 2026-08-12 | ¥181,00 | +%5,85 | ¥173,00 | ¥195,00 | ¥173,00 | 754,00K |
| 2026-08-10 | ¥171,00 | +%3,01 | ¥168,00 | ¥173,00 | ¥167,00 | 130,80K |
| 2026-08-07 | ¥166,00 | %0,00 | ¥165,00 | ¥167,00 | ¥163,00 | 62,40K |
| 2026-08-06 | ¥166,00 | %0,00 | ¥165,00 | ¥168,00 | ¥164,00 | 20,80K |
| 2026-08-05 | ¥166,00 | -%0,60 | ¥166,00 | ¥168,00 | ¥162,00 | 84,20K |
| 2026-08-04 | ¥167,00 | +%2,45 | ¥163,00 | ¥169,00 | ¥161,00 | 89,00K |
| 2026-08-03 | ¥163,00 | +%0,62 | ¥162,00 | ¥164,00 | ¥154,00 | 164,00K |
| 2026-07-31 | ¥162,00 | +%3,18 | ¥155,00 | ¥163,00 | ¥155,00 | 140,50K |
| 2026-07-30 | ¥157,00 | -%3,68 | ¥161,00 | ¥161,00 | ¥152,00 | 131,50K |
| 2026-07-29 | ¥163,00 | +%5,84 | ¥153,00 | ¥165,00 | ¥151,00 | 530,60K |
| 2026-07-28 | ¥154,00 | -%1,28 | ¥153,00 | ¥155,00 | ¥149,00 | 311,00K |
| 2026-07-27 | ¥156,00 | -%1,89 | ¥182,00 | ¥185,00 | ¥152,00 | 1,60M |
| 2026-07-24 | ¥159,00 | -%8,09 | ¥173,00 | ¥173,00 | ¥156,00 | 156,80K |
| 2026-07-23 | ¥173,00 | %0,00 | ¥173,00 | ¥182,00 | ¥169,00 | 311,60K |
| 2026-07-22 | ¥173,00 | +%5,49 | ¥161,00 | ¥174,00 | ¥158,00 | 115,30K |
| 2026-07-21 | ¥164,00 | +%5,81 | ¥155,00 | ¥164,00 | ¥155,00 | 18,30K |
| 2026-07-17 | ¥155,00 | -%3,73 | ¥159,00 | ¥159,00 | ¥151,00 | 66,80K |
| 2026-07-16 | ¥161,00 | -%4,73 | ¥169,00 | ¥169,00 | ¥159,00 | 37,70K |
| 2026-07-15 | ¥169,00 | +%3,68 | ¥162,00 | ¥169,00 | ¥159,00 | 88,30K |
| 2026-07-14 | ¥163,00 | +%2,52 | ¥159,00 | ¥163,00 | ¥156,00 | 25,30K |
| 2026-07-13 | ¥159,00 | -%1,24 | ¥158,00 | ¥162,00 | ¥156,00 | 38,80K |
| 2026-07-10 | ¥161,00 | +%3,21 | ¥156,00 | ¥163,00 | ¥154,00 | 56,80K |
| 2026-07-09 | ¥156,00 | -%3,11 | ¥163,00 | ¥163,00 | ¥156,00 | 32,10K |
| 2026-07-08 | ¥161,00 | +%2,55 | ¥157,00 | ¥161,00 | ¥155,00 | 103,30K |
| 2026-07-07 | ¥157,00 | -%1,88 | ¥160,00 | ¥163,00 | ¥157,00 | 38,40K |
| 2026-07-06 | ¥160,00 | -%3,03 | ¥164,00 | ¥166,00 | ¥159,00 | 65,80K |
| 2026-07-03 | ¥165,00 | +%1,85 | ¥159,00 | ¥165,00 | ¥154,00 | 64,40K |
| 2026-07-02 | ¥162,00 | +%2,53 | ¥155,00 | ¥164,00 | ¥154,00 | 242,30K |
| 2026-07-01 | ¥158,00 | +%3,27 | ¥158,00 | ¥158,00 | ¥154,00 | 38,10K |
| 2026-06-30 | ¥153,00 | %0,00 | ¥152,00 | ¥156,00 | ¥149,00 | 68,70K |
| 2026-06-29 | ¥153,00 | +%2,00 | ¥165,00 | ¥165,00 | ¥152,00 | 279,00K |
| 2026-06-26 | ¥150,00 | -%0,66 | ¥155,00 | ¥155,00 | ¥146,00 | 156,20K |
| 2026-06-25 | ¥151,00 | -%8,48 | ¥166,00 | ¥166,00 | ¥150,00 | 377,20K |
| 2026-06-24 | ¥165,00 | -%1,79 | ¥168,00 | ¥169,00 | ¥156,00 | 301,10K |
| 2026-06-23 | ¥168,00 | -%5,08 | ¥177,00 | ¥177,00 | ¥166,00 | 413,30K |
| 2026-06-22 | ¥177,00 | -%3,80 | ¥182,00 | ¥185,00 | ¥177,00 | 62,30K |
| 2026-06-19 | ¥184,00 | -%1,08 | ¥183,00 | ¥184,00 | ¥178,00 | 67,10K |
| 2026-06-18 | ¥186,00 | +%0,54 | ¥185,00 | ¥186,00 | ¥182,00 | 29,30K |
| 2026-06-17 | ¥185,00 | +%5,11 | ¥176,00 | ¥188,00 | ¥176,00 | 221,90K |
| 2026-06-16 | ¥176,00 | -%0,56 | ¥177,00 | ¥179,00 | ¥173,00 | 62,90K |
| 2026-06-15 | ¥177,00 | -%0,56 | ¥181,00 | ¥185,00 | ¥177,00 | 184,90K |
| 2026-06-12 | ¥178,00 | %0,00 | ¥177,00 | ¥180,00 | ¥175,00 | 161,60K |
| 2026-06-11 | ¥178,00 | %0,00 | ¥175,00 | ¥178,00 | ¥173,00 | 94,70K |
| 2026-06-10 | ¥178,00 | -%1,11 | ¥182,00 | ¥182,00 | ¥176,00 | 120,20K |
| 2026-06-09 | ¥180,00 | +%0,56 | ¥177,00 | ¥184,00 | ¥176,00 | 102,50K |
| 2026-06-08 | ¥179,00 | -%1,10 | ¥180,00 | ¥180,00 | ¥173,00 | 101,00K |
| 2026-06-05 | ¥181,00 | +%1,69 | ¥183,00 | ¥188,00 | ¥180,00 | 82,00K |
| 2026-06-04 | ¥178,00 | -%2,20 | ¥179,00 | ¥186,00 | ¥173,00 | 248,40K |
| 2026-06-03 | ¥182,00 | %0,00 | ¥181,00 | ¥182,00 | ¥176,00 | 212,20K |
| 2026-06-02 | ¥182,00 | -%0,55 | ¥180,00 | ¥188,00 | ¥179,00 | 259,90K |
| 2026-06-01 | ¥183,00 | %0,00 | ¥180,00 | ¥186,00 | ¥179,00 | 174,00K |
| 2026-05-29 | ¥183,00 | -%2,14 | ¥188,00 | ¥188,00 | ¥178,00 | 97,00K |
| 2026-05-28 | ¥187,00 | +%2,19 | ¥181,00 | ¥187,00 | ¥181,00 | 107,30K |
| 2026-05-27 | ¥183,00 | -%0,54 | ¥184,00 | ¥184,00 | ¥180,00 | 89,30K |
| 2026-05-26 | ¥184,00 | -%2,65 | ¥189,00 | ¥189,00 | ¥180,00 | 153,70K |
| 2026-05-25 | ¥189,00 | -%0,53 | ¥191,00 | ¥192,00 | ¥184,00 | 156,50K |