Kuze Co., Ltd. 2708
TSE · Japonya · Dağıtım Hizmetleri
¥1.860,00-20,00 (-%1,06)
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 | ¥1.860,00 | -%1,06 | ¥1.885,00 | ¥1.885,00 | ¥1.860,00 | 1,50K |
| 2026-10-01 | ¥1.880,00 | %0,00 | ¥1.880,00 | ¥1.880,00 | ¥1.880,00 | 500 |
| 2026-09-30 | ¥1.880,00 | -%0,58 | ¥1.891,00 | ¥1.891,00 | ¥1.880,00 | 1,00K |
| 2026-09-29 | ¥1.891,00 | -%0,63 | ¥1.900,00 | ¥1.910,00 | ¥1.890,00 |
| 1,20K |
| 2026-09-28 | ¥1.903,00 | +%0,16 | ¥1.926,00 | ¥1.926,00 | ¥1.899,00 | 3,80K |
| 2026-09-25 | ¥1.900,00 | +%0,64 | ¥1.898,00 | ¥1.904,00 | ¥1.892,00 | 1,20K |
| 2026-09-24 | ¥1.888,00 | -%0,63 | ¥1.897,00 | ¥1.897,00 | ¥1.888,00 | 1,20K |
| 2026-09-18 | ¥1.900,00 | +%0,53 | ¥1.900,00 | ¥1.907,00 | ¥1.900,00 | 500 |
| 2026-09-17 | ¥1.890,00 | +%0,11 | ¥1.888,00 | ¥1.890,00 | ¥1.885,00 | 800 |
| 2026-09-16 | ¥1.888,00 | -%0,63 | ¥1.905,00 | ¥1.905,00 | ¥1.880,00 | 900 |
| 2026-09-15 | ¥1.900,00 | +%0,21 | ¥1.895,00 | ¥1.905,00 | ¥1.885,00 | 600 |
| 2026-09-14 | ¥1.896,00 | -%0,21 | ¥1.903,00 | ¥1.904,00 | ¥1.894,00 | 600 |
| 2026-09-11 | ¥1.900,00 | %0,00 | ¥1.900,00 | ¥1.900,00 | ¥1.895,00 | 700 |
| 2026-09-10 | ¥1.900,00 | -%0,42 | ¥1.908,00 | ¥1.908,00 | ¥1.900,00 | 2,20K |
| 2026-09-09 | ¥1.908,00 | +%0,16 | ¥1.912,00 | ¥1.916,00 | ¥1.908,00 | 500 |
| 2026-09-08 | ¥1.905,00 | %0,00 | ¥1.915,00 | ¥1.915,00 | ¥1.905,00 | 200 |
| 2026-09-07 | ¥1.905,00 | -%0,57 | ¥1.916,00 | ¥1.916,00 | ¥1.905,00 | 500 |
| 2026-09-04 | ¥1.916,00 | +%0,63 | ¥1.904,00 | ¥1.917,00 | ¥1.904,00 | 900 |
| 2026-09-03 | ¥1.904,00 | -%0,31 | ¥1.904,00 | ¥1.904,00 | ¥1.904,00 | 100 |
| 2026-09-02 | ¥1.910,00 | %0,00 | ¥1.910,00 | ¥1.910,00 | ¥1.910,00 | 0 |
| 2026-09-01 | ¥1.910,00 | %0,00 | ¥1.910,00 | ¥1.910,00 | ¥1.910,00 | 400 |
| 2026-08-31 | ¥1.910,00 | -%1,44 | ¥1.950,00 | ¥1.950,00 | ¥1.910,00 | 1,70K |
| 2026-08-28 | ¥1.938,00 | +%1,25 | ¥1.942,00 | ¥1.942,00 | ¥1.910,00 | 1,70K |
| 2026-08-27 | ¥1.914,00 | +%1,06 | ¥1.897,00 | ¥1.922,00 | ¥1.897,00 | 1,40K |
| 2026-08-26 | ¥1.894,00 | +%0,42 | ¥1.882,00 | ¥1.894,00 | ¥1.882,00 | 700 |
| 2026-08-25 | ¥1.886,00 | +%0,32 | ¥1.894,00 | ¥1.896,00 | ¥1.886,00 | 800 |
| 2026-08-24 | ¥1.880,00 | -%0,42 | ¥1.888,00 | ¥1.899,00 | ¥1.880,00 | 1,50K |
| 2026-08-21 | ¥1.888,00 | +%0,64 | ¥1.875,00 | ¥1.894,00 | ¥1.874,00 | 1,40K |
| 2026-08-20 | ¥1.876,00 | -%0,21 | ¥1.880,00 | ¥1.895,00 | ¥1.876,00 | 2,10K |
| 2026-08-19 | ¥1.880,00 | -%0,69 | ¥1.853,00 | ¥1.880,00 | ¥1.853,00 | 7,40K |
| 2026-08-18 | ¥1.893,00 | -%1,41 | ¥1.929,00 | ¥1.929,00 | ¥1.890,00 | 3,80K |
| 2026-08-17 | ¥1.920,00 | -%4,71 | ¥1.925,00 | ¥1.945,00 | ¥1.850,00 | 7,90K |
| 2026-08-14 | ¥2.015,00 | +%0,50 | ¥2.007,00 | ¥2.015,00 | ¥2.000,00 | 2,80K |
| 2026-08-13 | ¥2.005,00 | -%0,35 | ¥2.015,00 | ¥2.015,00 | ¥2.005,00 | 2,00K |
| 2026-08-12 | ¥2.012,00 | +%0,65 | ¥2.012,00 | ¥2.012,00 | ¥2.005,00 | 2,30K |
| 2026-08-10 | ¥1.999,00 | -%0,50 | ¥1.998,00 | ¥1.999,00 | ¥1.998,00 | 300 |
| 2026-08-07 | ¥2.009,00 | +%0,95 | ¥2.013,00 | ¥2.013,00 | ¥2.009,00 | 200 |
| 2026-08-06 | ¥1.990,00 | -%0,05 | ¥1.993,00 | ¥1.993,00 | ¥1.990,00 | 200 |
| 2026-08-05 | ¥1.991,00 | -%0,20 | ¥1.995,00 | ¥1.995,00 | ¥1.991,00 | 800 |
| 2026-08-04 | ¥1.995,00 | -%0,05 | ¥1.996,00 | ¥2.006,00 | ¥1.995,00 | 1,70K |
| 2026-08-03 | ¥1.996,00 | -%0,70 | ¥2.012,00 | ¥2.012,00 | ¥1.990,00 | 800 |
| 2026-07-31 | ¥2.010,00 | %0,00 | ¥2.000,00 | ¥2.012,00 | ¥2.000,00 | 600 |
| 2026-07-30 | ¥2.010,00 | +%0,40 | ¥2.010,00 | ¥2.010,00 | ¥2.010,00 | 400 |
| 2026-07-29 | ¥2.002,00 | +%0,96 | ¥2.012,00 | ¥2.012,00 | ¥1.990,00 | 1,70K |
| 2026-07-28 | ¥1.983,00 | -%0,10 | ¥1.985,00 | ¥1.985,00 | ¥1.980,00 | 2,10K |
| 2026-07-27 | ¥1.985,00 | -%0,10 | ¥1.987,00 | ¥1.990,00 | ¥1.985,00 | 2,50K |
| 2026-07-24 | ¥1.987,00 | %0,00 | ¥1.970,00 | ¥1.987,00 | ¥1.961,00 | 1,60K |
| 2026-07-23 | ¥1.987,00 | -%0,25 | ¥1.982,00 | ¥1.989,00 | ¥1.975,00 | 1,20K |
| 2026-07-22 | ¥1.992,00 | -%0,45 | ¥2.005,00 | ¥2.005,00 | ¥1.992,00 | 900 |
| 2026-07-21 | ¥2.001,00 | -%0,10 | ¥2.003,00 | ¥2.010,00 | ¥2.001,00 | 800 |
| 2026-07-17 | ¥2.003,00 | -%0,84 | ¥2.030,00 | ¥2.030,00 | ¥2.003,00 | 3,00K |
| 2026-07-16 | ¥2.020,00 | %0,00 | ¥2.014,00 | ¥2.020,00 | ¥2.014,00 | 300 |
| 2026-07-15 | ¥2.020,00 | %0,00 | ¥2.020,00 | ¥2.022,00 | ¥2.019,00 | 2,40K |
| 2026-07-14 | ¥2.020,00 | +%1,10 | ¥2.031,00 | ¥2.031,00 | ¥2.020,00 | 1,90K |
| 2026-07-13 | ¥1.998,00 | +%0,10 | ¥2.020,00 | ¥2.020,00 | ¥1.970,00 | 1,70K |
| 2026-07-10 | ¥1.996,00 | +%0,30 | ¥1.996,00 | ¥1.996,00 | ¥1.990,00 | 1,90K |
| 2026-07-09 | ¥1.990,00 | -%0,30 | ¥1.995,00 | ¥1.995,00 | ¥1.990,00 | 1,40K |
| 2026-07-08 | ¥1.996,00 | +%0,15 | ¥1.993,00 | ¥2.000,00 | ¥1.993,00 | 1,00K |
| 2026-07-07 | ¥1.993,00 | -%0,80 | ¥2.009,00 | ¥2.010,00 | ¥1.993,00 | 500 |
| 2026-07-06 | ¥2.009,00 | +%1,98 | ¥1.970,00 | ¥2.018,00 | ¥1.969,00 | 2,00K |
| 2026-07-03 | ¥1.970,00 | +%1,55 | ¥1.950,00 | ¥1.970,00 | ¥1.949,00 | 1,60K |
| 2026-07-02 | ¥1.940,00 | +%1,04 | ¥1.922,00 | ¥1.940,00 | ¥1.905,00 | 2,40K |
| 2026-07-01 | ¥1.920,00 | +%0,52 | ¥1.919,00 | ¥1.920,00 | ¥1.918,00 | 300 |
| 2026-06-30 | ¥1.910,00 | +%0,26 | ¥1.916,00 | ¥1.916,00 | ¥1.904,00 | 2,30K |
| 2026-06-29 | ¥1.905,00 | +%0,53 | ¥1.900,00 | ¥1.905,00 | ¥1.900,00 | 1,20K |
| 2026-06-26 | ¥1.895,00 | +%0,58 | ¥1.893,00 | ¥1.895,00 | ¥1.882,00 | 1,20K |
| 2026-06-25 | ¥1.884,00 | +%0,53 | ¥1.855,00 | ¥1.894,00 | ¥1.855,00 | 700 |
| 2026-06-24 | ¥1.874,00 | +%1,02 | ¥1.855,00 | ¥1.874,00 | ¥1.855,00 | 300 |
| 2026-06-23 | ¥1.855,00 | -%1,28 | ¥1.879,00 | ¥1.879,00 | ¥1.836,00 | 1,90K |
| 2026-06-22 | ¥1.879,00 | +%0,97 | ¥1.879,00 | ¥1.879,00 | ¥1.879,00 | 300 |
| 2026-06-19 | ¥1.861,00 | +%0,49 | ¥1.869,00 | ¥1.869,00 | ¥1.853,00 | 500 |
| 2026-06-18 | ¥1.852,00 | -%1,75 | ¥1.894,00 | ¥1.894,00 | ¥1.852,00 | 1,30K |
| 2026-06-17 | ¥1.885,00 | +%0,80 | ¥1.891,00 | ¥1.895,00 | ¥1.881,00 | 2,10K |
| 2026-06-16 | ¥1.870,00 | +%1,69 | ¥1.834,00 | ¥1.870,00 | ¥1.833,00 | 4,70K |
| 2026-06-15 | ¥1.839,00 | +%1,10 | ¥1.819,00 | ¥1.880,00 | ¥1.819,00 | 2,90K |
| 2026-06-12 | ¥1.819,00 | %0,00 | ¥1.819,00 | ¥1.829,00 | ¥1.819,00 | 1,90K |
| 2026-06-11 | ¥1.819,00 | -%0,22 | ¥1.823,00 | ¥1.823,00 | ¥1.819,00 | 1,20K |
| 2026-06-10 | ¥1.823,00 | +%0,16 | ¥1.820,00 | ¥1.823,00 | ¥1.820,00 | 200 |
| 2026-06-09 | ¥1.820,00 | -%0,55 | ¥1.818,00 | ¥1.848,00 | ¥1.818,00 | 800 |
| 2026-06-08 | ¥1.830,00 | +%1,22 | ¥1.806,00 | ¥1.830,00 | ¥1.730,00 | 8,80K |
| 2026-06-05 | ¥1.808,00 | -%0,93 | ¥1.812,00 | ¥1.839,00 | ¥1.808,00 | 2,20K |
| 2026-06-04 | ¥1.825,00 | -%0,27 | ¥1.808,00 | ¥1.830,00 | ¥1.808,00 | 900 |
| 2026-06-03 | ¥1.830,00 | +%0,77 | ¥1.801,00 | ¥1.831,00 | ¥1.800,00 | 2,00K |
| 2026-06-02 | ¥1.816,00 | -%0,77 | ¥1.838,00 | ¥1.838,00 | ¥1.816,00 | 1,20K |
| 2026-06-01 | ¥1.830,00 | -%0,54 | ¥1.841,00 | ¥1.842,00 | ¥1.830,00 | 2,50K |
| 2026-05-29 | ¥1.840,00 | +%0,16 | ¥1.837,00 | ¥1.840,00 | ¥1.835,00 | 1,30K |
| 2026-05-28 | ¥1.837,00 | +%0,93 | ¥1.827,00 | ¥1.849,00 | ¥1.827,00 | 1,30K |
| 2026-05-27 | ¥1.820,00 | -%1,14 | ¥1.821,00 | ¥1.839,00 | ¥1.820,00 | 1,70K |
| 2026-05-26 | ¥1.841,00 | +%1,38 | ¥1.815,00 | ¥1.841,00 | ¥1.815,00 | 1,50K |
| 2026-05-25 | ¥1.816,00 | -%0,93 | ¥1.813,00 | ¥1.816,00 | ¥1.813,00 | 900 |