OOTOYA Holdings Co., Ltd. 2705
TSE · Japonya · Tüketici Hizmetleri
¥8.680,00+260,00 (+%3,09)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥8.420,00 | -%0,12 | ¥8.520,00 | ¥8.570,00 | ¥8.420,00 | 9,80K |
| 2026-09-30 | ¥8.430,00 | -%2,88 | ¥8.610,00 | ¥8.610,00 | ¥8.400,00 | 27,30K |
| 2026-09-29 | ¥8.680,00 | -%0,80 | ¥8.600,00 | ¥8.710,00 | ¥8.310,00 | 28,20K |
| 2026-09-28 | ¥8.750,00 | -%1,46 | ¥9.030,00 | ¥9.030,00 | ¥8.720,00 | 40,10K |
| 2026-09-25 | ¥8.880,00 | %0,00 | ¥8.870,00 | ¥9.080,00 | ¥8.830,00 | 20,40K |
| 2026-09-24 | ¥8.880,00 | +%0,34 | ¥8.890,00 | ¥8.920,00 | ¥8.820,00 | 17,50K |
| 2026-09-18 | ¥8.850,00 | -%1,56 | ¥8.990,00 | ¥9.080,00 | ¥8.800,00 | 19,10K |
| 2026-09-17 | ¥8.990,00 | -%0,55 | ¥9.070,00 | ¥9.080,00 | ¥8.990,00 | 8,80K |
| 2026-09-16 | ¥9.040,00 | +%1,23 | ¥8.950,00 | ¥9.070,00 | ¥8.920,00 | 11,60K |
| 2026-09-15 | ¥8.930,00 | +%1,36 | ¥8.850,00 | ¥9.000,00 | ¥8.850,00 | 16,90K |
| 2026-09-14 | ¥8.810,00 | +%1,15 | ¥8.750,00 | ¥8.880,00 | ¥8.700,00 | 12,50K |
| 2026-09-11 | ¥8.710,00 | -%1,47 | ¥8.830,00 | ¥8.920,00 | ¥8.710,00 | 16,30K |
| 2026-09-10 | ¥8.840,00 | -%0,67 | ¥8.850,00 | ¥8.940,00 | ¥8.720,00 | 19,80K |
| 2026-09-09 | ¥8.900,00 | -%1,77 | ¥9.060,00 | ¥9.130,00 | ¥8.900,00 | 13,40K |
| 2026-09-08 | ¥9.060,00 | -%0,55 | ¥9.110,00 | ¥9.180,00 | ¥8.790,00 | 34,40K |
| 2026-09-07 | ¥9.110,00 | -%4,00 | ¥9.500,00 | ¥9.500,00 | ¥9.110,00 | 38,00K |
| 2026-09-04 | ¥9.490,00 | +%0,64 | ¥9.500,00 | ¥9.670,00 | ¥9.410,00 | 30,30K |
| 2026-09-03 | ¥9.430,00 | -%6,26 | ¥10.050,00 | ¥10.090,00 | ¥9.320,00 | 59,30K |
| 2026-09-02 | ¥10.060,00 | -%0,30 | ¥10.100,00 | ¥10.190,00 | ¥9.890,00 | 27,00K |
| 2026-09-01 | ¥10.090,00 | +%3,17 | ¥9.890,00 | ¥10.200,00 | ¥9.780,00 | 36,70K |
| 2026-08-31 | ¥9.780,00 | +%2,30 | ¥9.700,00 | ¥9.880,00 | ¥9.600,00 | 25,60K |
| 2026-08-28 | ¥9.560,00 | +%2,80 | ¥9.370,00 | ¥9.600,00 | ¥9.340,00 | 23,40K |
| 2026-08-27 | ¥9.300,00 | -%0,75 | ¥9.410,00 | ¥9.440,00 | ¥9.240,00 | 18,50K |
| 2026-08-26 | ¥9.370,00 | -%1,26 | ¥9.450,00 | ¥9.450,00 | ¥9.230,00 | 20,00K |
| 2026-08-25 | ¥9.490,00 | +%1,28 | ¥9.350,00 | ¥9.540,00 | ¥9.310,00 | 18,90K |
| 2026-08-24 | ¥9.370,00 | +%1,41 | ¥9.310,00 | ¥9.560,00 | ¥9.300,00 | 26,90K |
| 2026-08-21 | ¥9.240,00 | +%0,87 | ¥9.240,00 | ¥9.440,00 | ¥9.140,00 | 24,50K |
| 2026-08-20 | ¥9.160,00 | +%2,92 | ¥8.920,00 | ¥9.410,00 | ¥8.900,00 | 32,50K |
| 2026-08-19 | ¥8.900,00 | +%2,06 | ¥8.790,00 | ¥8.900,00 | ¥8.630,00 | 21,80K |
| 2026-08-18 | ¥8.720,00 | +%0,35 | ¥8.640,00 | ¥8.800,00 | ¥8.560,00 | 17,50K |
| 2026-08-17 | ¥8.690,00 | +%2,96 | ¥8.410,00 | ¥8.690,00 | ¥8.410,00 | 16,20K |
| 2026-08-14 | ¥8.440,00 | -%0,47 | ¥8.530,00 | ¥8.530,00 | ¥8.410,00 | 8,20K |
| 2026-08-13 | ¥8.480,00 | -%0,12 | ¥8.470,00 | ¥8.690,00 | ¥8.420,00 | 15,50K |
| 2026-08-12 | ¥8.490,00 | +%0,35 | ¥8.310,00 | ¥8.680,00 | ¥8.220,00 | 26,50K |
| 2026-08-10 | ¥8.460,00 | -%0,82 | ¥8.590,00 | ¥8.590,00 | ¥8.330,00 | 21,60K |
| 2026-08-07 | ¥8.530,00 | +%1,79 | ¥8.450,00 | ¥8.580,00 | ¥8.380,00 | 12,00K |
| 2026-08-06 | ¥8.380,00 | +%0,96 | ¥8.240,00 | ¥8.450,00 | ¥8.240,00 | 10,30K |
| 2026-08-05 | ¥8.300,00 | -%1,19 | ¥8.470,00 | ¥8.470,00 | ¥8.180,00 | 13,30K |
| 2026-08-04 | ¥8.400,00 | -%0,71 | ¥8.370,00 | ¥8.460,00 | ¥8.300,00 | 10,30K |
| 2026-08-03 | ¥8.460,00 | -%1,40 | ¥8.460,00 | ¥8.530,00 | ¥8.350,00 | 11,30K |
| 2026-07-31 | ¥8.580,00 | -%1,27 | ¥8.570,00 | ¥8.730,00 | ¥8.400,00 | 15,90K |
| 2026-07-30 | ¥8.690,00 | -%1,25 | ¥8.800,00 | ¥8.800,00 | ¥8.440,00 | 18,20K |
| 2026-07-29 | ¥8.800,00 | +%7,32 | ¥8.200,00 | ¥8.800,00 | ¥8.200,00 | 35,50K |
| 2026-07-28 | ¥8.200,00 | +%0,49 | ¥8.220,00 | ¥8.290,00 | ¥8.150,00 | 13,30K |
| 2026-07-27 | ¥8.160,00 | +%0,74 | ¥8.100,00 | ¥8.240,00 | ¥8.050,00 | 9,60K |
| 2026-07-24 | ¥8.100,00 | +%0,25 | ¥8.080,00 | ¥8.150,00 | ¥8.010,00 | 8,60K |
| 2026-07-23 | ¥8.080,00 | +%0,75 | ¥8.040,00 | ¥8.100,00 | ¥7.990,00 | 7,50K |
| 2026-07-22 | ¥8.020,00 | +%0,88 | ¥7.950,00 | ¥8.070,00 | ¥7.860,00 | 16,10K |
| 2026-07-21 | ¥7.950,00 | -%1,24 | ¥8.030,00 | ¥8.170,00 | ¥7.820,00 | 19,70K |
| 2026-07-17 | ¥8.050,00 | -%0,74 | ¥8.080,00 | ¥8.260,00 | ¥8.030,00 | 17,30K |
| 2026-07-16 | ¥8.110,00 | -%0,98 | ¥8.250,00 | ¥8.330,00 | ¥8.080,00 | 15,90K |
| 2026-07-15 | ¥8.190,00 | -%2,62 | ¥8.490,00 | ¥8.530,00 | ¥8.130,00 | 15,70K |
| 2026-07-14 | ¥8.410,00 | +%1,57 | ¥8.330,00 | ¥8.550,00 | ¥8.270,00 | 26,80K |
| 2026-07-13 | ¥8.280,00 | +%2,99 | ¥8.040,00 | ¥8.280,00 | ¥8.030,00 | 17,80K |
| 2026-07-10 | ¥8.040,00 | +%0,12 | ¥7.880,00 | ¥8.040,00 | ¥7.880,00 | 7,10K |
| 2026-07-09 | ¥8.030,00 | +%2,69 | ¥7.820,00 | ¥8.090,00 | ¥7.820,00 | 12,90K |
| 2026-07-08 | ¥7.820,00 | -%0,51 | ¥7.860,00 | ¥7.940,00 | ¥7.790,00 | 9,20K |
| 2026-07-07 | ¥7.860,00 | +%2,61 | ¥7.660,00 | ¥7.870,00 | ¥7.660,00 | 9,20K |
| 2026-07-06 | ¥7.660,00 | -%0,52 | ¥7.700,00 | ¥7.750,00 | ¥7.620,00 | 7,60K |
| 2026-07-03 | ¥7.700,00 | +%0,39 | ¥7.680,00 | ¥7.760,00 | ¥7.630,00 | 4,80K |
| 2026-07-02 | ¥7.670,00 | +%1,05 | ¥7.640,00 | ¥7.790,00 | ¥7.590,00 | 8,90K |
| 2026-07-01 | ¥7.590,00 | +%0,66 | ¥7.540,00 | ¥7.590,00 | ¥7.430,00 | 7,00K |
| 2026-06-30 | ¥7.540,00 | -%0,13 | ¥7.650,00 | ¥7.650,00 | ¥7.510,00 | 4,80K |
| 2026-06-29 | ¥7.550,00 | +%0,67 | ¥7.540,00 | ¥7.640,00 | ¥7.520,00 | 9,70K |
| 2026-06-26 | ¥7.500,00 | +%1,76 | ¥7.370,00 | ¥7.520,00 | ¥7.340,00 | 11,10K |
| 2026-06-25 | ¥7.370,00 | +%0,68 | ¥7.320,00 | ¥7.370,00 | ¥7.200,00 | 11,80K |
| 2026-06-24 | ¥7.320,00 | +%1,81 | ¥7.190,00 | ¥7.350,00 | ¥7.190,00 | 10,70K |
| 2026-06-23 | ¥7.190,00 | +%2,57 | ¥7.040,00 | ¥7.210,00 | ¥7.010,00 | 15,80K |
| 2026-06-22 | ¥7.010,00 | -%0,57 | ¥7.050,00 | ¥7.070,00 | ¥6.960,00 | 18,20K |
| 2026-06-19 | ¥7.050,00 | -%1,12 | ¥7.130,00 | ¥7.130,00 | ¥7.050,00 | 11,10K |
| 2026-06-18 | ¥7.130,00 | -%2,73 | ¥7.390,00 | ¥7.390,00 | ¥7.100,00 | 17,10K |
| 2026-06-17 | ¥7.330,00 | +%0,41 | ¥7.310,00 | ¥7.550,00 | ¥7.310,00 | 9,60K |
| 2026-06-16 | ¥7.300,00 | -%3,31 | ¥7.500,00 | ¥7.600,00 | ¥7.270,00 | 13,80K |
| 2026-06-15 | ¥7.550,00 | -%1,82 | ¥7.680,00 | ¥7.800,00 | ¥7.540,00 | 15,80K |
| 2026-06-12 | ¥7.690,00 | +%0,79 | ¥7.630,00 | ¥7.700,00 | ¥7.470,00 | 12,60K |
| 2026-06-11 | ¥7.630,00 | +%1,33 | ¥7.530,00 | ¥7.630,00 | ¥7.460,00 | 12,50K |
| 2026-06-10 | ¥7.530,00 | +%3,43 | ¥7.360,00 | ¥7.530,00 | ¥7.280,00 | 8,20K |
| 2026-06-09 | ¥7.280,00 | +%1,39 | ¥7.270,00 | ¥7.400,00 | ¥7.190,00 | 14,90K |
| 2026-06-08 | ¥7.180,00 | +%2,57 | ¥6.960,00 | ¥7.230,00 | ¥6.960,00 | 17,00K |
| 2026-06-05 | ¥7.000,00 | -%0,28 | ¥7.050,00 | ¥7.260,00 | ¥6.910,00 | 22,20K |
| 2026-06-04 | ¥7.020,00 | -%1,68 | ¥7.140,00 | ¥7.190,00 | ¥7.010,00 | 13,20K |
| 2026-06-03 | ¥7.140,00 | -%4,16 | ¥7.450,00 | ¥7.470,00 | ¥6.710,00 | 76,20K |
| 2026-06-02 | ¥7.450,00 | -%2,36 | ¥7.630,00 | ¥7.650,00 | ¥7.450,00 | 10,40K |
| 2026-06-01 | ¥7.630,00 | -%1,42 | ¥7.680,00 | ¥7.720,00 | ¥7.620,00 | 9,50K |
| 2026-05-29 | ¥7.740,00 | -%0,90 | ¥7.810,00 | ¥7.900,00 | ¥7.680,00 | 6,90K |
| 2026-05-28 | ¥7.810,00 | +%2,09 | ¥7.620,00 | ¥7.810,00 | ¥7.610,00 | 8,30K |
| 2026-05-27 | ¥7.650,00 | -%2,55 | ¥7.860,00 | ¥7.860,00 | ¥7.650,00 | 8,00K |
| 2026-05-26 | ¥7.850,00 | +%0,26 | ¥7.800,00 | ¥7.980,00 | ¥7.800,00 | 8,50K |
| 2026-05-25 | ¥7.830,00 | -%0,76 | ¥7.880,00 | ¥8.060,00 | ¥7.790,00 | 19,30K |
| 2026-05-22 | ¥7.890,00 | +%3,00 | ¥7.510,00 | ¥7.890,00 | ¥7.510,00 | 21,10K |