ASKUL Corporation 2678
TSE · Japonya · Perakende Ticaret
¥1.202,00-39,00 (-%3,14)
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 | ¥1.202,00 | -%3,14 | ¥1.225,00 | ¥1.229,00 | ¥1.198,00 | 313,00K |
| 2026-10-01 | ¥1.241,00 | +%1,14 | ¥1.228,00 | ¥1.245,00 | ¥1.218,00 | 242,20K |
| 2026-09-30 | ¥1.227,00 | +%1,07 | ¥1.220,00 | ¥1.232,00 | ¥1.202,00 | 331,60K |
| 2026-09-29 | ¥1.214,00 | -%0,57 | ¥1.221,00 | ¥1.236,00 | ¥1.210,00 |
| 346,40K |
| 2026-09-28 | ¥1.221,00 | -%1,53 | ¥1.239,00 | ¥1.239,00 | ¥1.215,00 | 501,00K |
| 2026-09-25 | ¥1.240,00 | +%0,90 | ¥1.229,00 | ¥1.246,00 | ¥1.229,00 | 266,70K |
| 2026-09-24 | ¥1.229,00 | -%1,13 | ¥1.233,00 | ¥1.240,00 | ¥1.210,00 | 540,60K |
| 2026-09-18 | ¥1.243,00 | -%1,27 | ¥1.256,00 | ¥1.259,00 | ¥1.243,00 | 437,90K |
| 2026-09-17 | ¥1.259,00 | +%0,56 | ¥1.266,00 | ¥1.271,00 | ¥1.241,00 | 285,60K |
| 2026-09-16 | ¥1.252,00 | +%1,95 | ¥1.220,00 | ¥1.268,00 | ¥1.211,00 | 762,70K |
| 2026-09-15 | ¥1.228,00 | -%0,08 | ¥1.235,00 | ¥1.245,00 | ¥1.222,00 | 671,70K |
| 2026-09-14 | ¥1.229,00 | +%2,42 | ¥1.200,00 | ¥1.234,00 | ¥1.199,00 | 357,00K |
| 2026-09-11 | ¥1.200,00 | -%2,12 | ¥1.212,00 | ¥1.217,00 | ¥1.190,00 | 563,70K |
| 2026-09-10 | ¥1.226,00 | -%1,21 | ¥1.227,00 | ¥1.233,00 | ¥1.216,00 | 305,50K |
| 2026-09-09 | ¥1.241,00 | -%3,65 | ¥1.286,00 | ¥1.287,00 | ¥1.241,00 | 365,60K |
| 2026-09-08 | ¥1.288,00 | -%0,62 | ¥1.298,00 | ¥1.299,00 | ¥1.282,00 | 221,00K |
| 2026-09-07 | ¥1.296,00 | +%2,05 | ¥1.261,00 | ¥1.296,00 | ¥1.258,00 | 337,80K |
| 2026-09-04 | ¥1.270,00 | -%0,47 | ¥1.279,00 | ¥1.283,00 | ¥1.270,00 | 322,30K |
| 2026-09-03 | ¥1.276,00 | -%0,31 | ¥1.284,00 | ¥1.290,00 | ¥1.276,00 | 245,80K |
| 2026-09-02 | ¥1.280,00 | -%2,59 | ¥1.302,00 | ¥1.305,00 | ¥1.280,00 | 322,10K |
| 2026-09-01 | ¥1.314,00 | +%1,00 | ¥1.299,00 | ¥1.314,00 | ¥1.296,00 | 275,40K |
| 2026-08-31 | ¥1.301,00 | -%0,54 | ¥1.301,00 | ¥1.311,00 | ¥1.291,00 | 328,10K |
| 2026-08-28 | ¥1.308,00 | +%0,62 | ¥1.291,00 | ¥1.309,00 | ¥1.286,00 | 256,40K |
| 2026-08-27 | ¥1.300,00 | -%0,99 | ¥1.311,00 | ¥1.323,00 | ¥1.298,00 | 283,90K |
| 2026-08-26 | ¥1.313,00 | +%2,74 | ¥1.285,00 | ¥1.314,00 | ¥1.283,00 | 569,30K |
| 2026-08-25 | ¥1.278,00 | -%0,31 | ¥1.285,00 | ¥1.289,00 | ¥1.271,00 | 244,10K |
| 2026-08-24 | ¥1.282,00 | +%0,16 | ¥1.280,00 | ¥1.292,00 | ¥1.276,00 | 256,50K |
| 2026-08-21 | ¥1.280,00 | +%0,16 | ¥1.270,00 | ¥1.284,00 | ¥1.268,00 | 281,50K |
| 2026-08-20 | ¥1.278,00 | +%1,83 | ¥1.265,00 | ¥1.285,00 | ¥1.259,00 | 472,80K |
| 2026-08-19 | ¥1.255,00 | +%1,37 | ¥1.237,00 | ¥1.262,00 | ¥1.230,00 | 376,80K |
| 2026-08-18 | ¥1.238,00 | -%0,32 | ¥1.240,00 | ¥1.244,00 | ¥1.223,00 | 300,50K |
| 2026-08-17 | ¥1.242,00 | -%2,20 | ¥1.262,00 | ¥1.269,00 | ¥1.242,00 | 423,30K |
| 2026-08-14 | ¥1.270,00 | +%1,03 | ¥1.255,00 | ¥1.277,00 | ¥1.252,00 | 336,70K |
| 2026-08-13 | ¥1.257,00 | -%0,32 | ¥1.250,00 | ¥1.263,00 | ¥1.243,00 | 411,70K |
| 2026-08-12 | ¥1.261,00 | +%0,48 | ¥1.252,00 | ¥1.262,00 | ¥1.238,00 | 387,00K |
| 2026-08-10 | ¥1.255,00 | -%0,24 | ¥1.267,00 | ¥1.270,00 | ¥1.250,00 | 315,50K |
| 2026-08-07 | ¥1.258,00 | +%0,40 | ¥1.250,00 | ¥1.264,00 | ¥1.246,00 | 370,30K |
| 2026-08-06 | ¥1.253,00 | +%0,40 | ¥1.265,00 | ¥1.275,00 | ¥1.249,00 | 354,20K |
| 2026-08-05 | ¥1.248,00 | -%0,32 | ¥1.241,00 | ¥1.269,00 | ¥1.238,00 | 360,70K |
| 2026-08-04 | ¥1.252,00 | -%1,57 | ¥1.279,00 | ¥1.292,00 | ¥1.247,00 | 401,90K |
| 2026-08-03 | ¥1.272,00 | +%0,79 | ¥1.256,00 | ¥1.280,00 | ¥1.250,00 | 476,10K |
| 2026-07-31 | ¥1.262,00 | -%1,94 | ¥1.277,00 | ¥1.292,00 | ¥1.262,00 | 408,80K |
| 2026-07-30 | ¥1.287,00 | +%0,70 | ¥1.286,00 | ¥1.299,00 | ¥1.266,00 | 497,90K |
| 2026-07-29 | ¥1.278,00 | +%0,47 | ¥1.255,00 | ¥1.283,00 | ¥1.227,00 | 844,40K |
| 2026-07-28 | ¥1.272,00 | +%0,95 | ¥1.269,00 | ¥1.280,00 | ¥1.234,00 | 462,20K |
| 2026-07-27 | ¥1.260,00 | +%2,02 | ¥1.238,00 | ¥1.263,00 | ¥1.238,00 | 414,40K |
| 2026-07-24 | ¥1.235,00 | +%2,07 | ¥1.201,00 | ¥1.239,00 | ¥1.193,00 | 443,10K |
| 2026-07-23 | ¥1.210,00 | -%2,50 | ¥1.235,00 | ¥1.238,00 | ¥1.205,00 | 439,10K |
| 2026-07-22 | ¥1.241,00 | -%0,40 | ¥1.245,00 | ¥1.248,00 | ¥1.228,00 | 338,60K |
| 2026-07-21 | ¥1.246,00 | -%0,56 | ¥1.245,00 | ¥1.281,00 | ¥1.239,00 | 657,20K |
| 2026-07-17 | ¥1.253,00 | +%0,80 | ¥1.240,00 | ¥1.261,00 | ¥1.214,00 | 610,50K |
| 2026-07-16 | ¥1.243,00 | +%0,16 | ¥1.245,00 | ¥1.265,00 | ¥1.242,00 | 280,30K |
| 2026-07-15 | ¥1.241,00 | -%2,28 | ¥1.271,00 | ¥1.277,00 | ¥1.238,00 | 465,20K |
| 2026-07-14 | ¥1.270,00 | +%0,24 | ¥1.270,00 | ¥1.280,00 | ¥1.264,00 | 415,60K |
| 2026-07-13 | ¥1.267,00 | +%0,08 | ¥1.270,00 | ¥1.289,00 | ¥1.264,00 | 375,30K |
| 2026-07-10 | ¥1.266,00 | -%0,71 | ¥1.257,00 | ¥1.277,00 | ¥1.244,00 | 414,00K |
| 2026-07-09 | ¥1.275,00 | +%0,87 | ¥1.270,00 | ¥1.285,00 | ¥1.245,00 | 332,00K |
| 2026-07-08 | ¥1.264,00 | +%0,64 | ¥1.256,00 | ¥1.279,00 | ¥1.249,00 | 388,10K |
| 2026-07-07 | ¥1.256,00 | -%2,03 | ¥1.300,00 | ¥1.309,00 | ¥1.243,00 | 736,60K |
| 2026-07-06 | ¥1.282,00 | +%4,57 | ¥1.256,00 | ¥1.284,00 | ¥1.214,00 | 1,29M |
| 2026-07-03 | ¥1.226,00 | +%1,32 | ¥1.201,00 | ¥1.244,00 | ¥1.201,00 | 622,60K |
| 2026-07-02 | ¥1.210,00 | +%0,83 | ¥1.208,00 | ¥1.227,00 | ¥1.201,00 | 404,10K |
| 2026-07-01 | ¥1.200,00 | +%0,76 | ¥1.200,00 | ¥1.207,00 | ¥1.192,00 | 303,40K |
| 2026-06-30 | ¥1.191,00 | -%2,14 | ¥1.209,00 | ¥1.211,00 | ¥1.180,00 | 429,20K |
| 2026-06-29 | ¥1.217,00 | +%0,41 | ¥1.213,00 | ¥1.230,00 | ¥1.205,00 | 416,20K |
| 2026-06-26 | ¥1.212,00 | -%0,16 | ¥1.221,00 | ¥1.238,00 | ¥1.202,00 | 323,90K |
| 2026-06-25 | ¥1.214,00 | -%0,08 | ¥1.240,00 | ¥1.243,00 | ¥1.210,00 | 553,70K |
| 2026-06-24 | ¥1.215,00 | +%5,84 | ¥1.154,00 | ¥1.221,00 | ¥1.151,00 | 708,30K |
| 2026-06-23 | ¥1.148,00 | -%0,43 | ¥1.155,00 | ¥1.158,00 | ¥1.142,00 | 267,10K |
| 2026-06-22 | ¥1.153,00 | -%0,43 | ¥1.158,00 | ¥1.177,00 | ¥1.148,00 | 350,60K |
| 2026-06-19 | ¥1.158,00 | -%0,94 | ¥1.168,00 | ¥1.172,00 | ¥1.152,00 | 379,50K |
| 2026-06-18 | ¥1.169,00 | +%0,26 | ¥1.166,00 | ¥1.186,00 | ¥1.160,00 | 292,20K |
| 2026-06-17 | ¥1.166,00 | +%0,52 | ¥1.171,00 | ¥1.180,00 | ¥1.164,00 | 258,90K |
| 2026-06-16 | ¥1.160,00 | -%0,94 | ¥1.165,00 | ¥1.177,00 | ¥1.157,00 | 397,80K |
| 2026-06-15 | ¥1.171,00 | -%1,10 | ¥1.197,00 | ¥1.199,00 | ¥1.171,00 | 268,50K |
| 2026-06-12 | ¥1.184,00 | +%2,60 | ¥1.172,00 | ¥1.184,00 | ¥1.165,00 | 359,50K |
| 2026-06-11 | ¥1.154,00 | -%2,12 | ¥1.177,00 | ¥1.182,00 | ¥1.150,00 | 528,60K |
| 2026-06-10 | ¥1.179,00 | -%0,42 | ¥1.190,00 | ¥1.198,00 | ¥1.179,00 | 255,30K |
| 2026-06-09 | ¥1.184,00 | +%0,08 | ¥1.185,00 | ¥1.191,00 | ¥1.170,00 | 257,70K |
| 2026-06-08 | ¥1.183,00 | -%0,42 | ¥1.177,00 | ¥1.195,00 | ¥1.176,00 | 282,90K |
| 2026-06-05 | ¥1.188,00 | +%0,68 | ¥1.189,00 | ¥1.198,00 | ¥1.176,00 | 252,80K |
| 2026-06-04 | ¥1.180,00 | -%2,24 | ¥1.181,00 | ¥1.191,00 | ¥1.166,00 | 293,20K |
| 2026-06-03 | ¥1.207,00 | -%0,17 | ¥1.208,00 | ¥1.218,00 | ¥1.201,00 | 257,80K |
| 2026-06-02 | ¥1.209,00 | +%0,17 | ¥1.210,00 | ¥1.213,00 | ¥1.181,00 | 353,00K |
| 2026-06-01 | ¥1.207,00 | +%2,99 | ¥1.168,00 | ¥1.207,00 | ¥1.156,00 | 474,70K |
| 2026-05-29 | ¥1.172,00 | -%3,14 | ¥1.200,00 | ¥1.207,00 | ¥1.171,00 | 805,90K |
| 2026-05-28 | ¥1.210,00 | +%1,09 | ¥1.208,00 | ¥1.220,00 | ¥1.195,00 | 289,50K |
| 2026-05-27 | ¥1.197,00 | -%1,16 | ¥1.205,00 | ¥1.211,00 | ¥1.187,00 | 270,40K |
| 2026-05-26 | ¥1.211,00 | +%0,58 | ¥1.209,00 | ¥1.217,00 | ¥1.202,00 | 240,30K |
| 2026-05-25 | ¥1.204,00 | -%2,51 | ¥1.239,00 | ¥1.243,00 | ¥1.198,00 | 369,10K |