Village Vanguard Co., Ltd. 2769
TSE · Japonya · Perakende Ticaret
¥932,00-7,00 (-%0,75)
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 | ¥939,00 | +%0,21 | ¥938,00 | ¥940,00 | ¥938,00 | 4,20K |
| 2026-09-30 | ¥937,00 | +%0,11 | ¥940,00 | ¥940,00 | ¥935,00 | 6,40K |
| 2026-09-29 | ¥936,00 | +%0,65 | ¥935,00 | ¥936,00 | ¥931,00 | 4,20K |
| 2026-09-28 | ¥930,00 | +%0,22 | ¥930,00 | ¥932,00 | ¥927,00 | 5,40K |
| 2026-09-25 | ¥928,00 | +%0,32 | ¥925,00 | ¥931,00 | ¥925,00 | 5,00K |
| 2026-09-24 | ¥925,00 | %0,00 | ¥925,00 | ¥926,00 | ¥921,00 | 4,00K |
| 2026-09-18 | ¥925,00 | +%0,54 | ¥925,00 | ¥925,00 | ¥921,00 | 3,50K |
| 2026-09-17 | ¥920,00 | -%0,22 | ¥922,00 | ¥923,00 | ¥920,00 | 2,70K |
| 2026-09-16 | ¥922,00 | -%0,32 | ¥925,00 | ¥926,00 | ¥922,00 | 4,40K |
| 2026-09-15 | ¥925,00 | +%0,33 | ¥922,00 | ¥926,00 | ¥922,00 | 3,00K |
| 2026-09-14 | ¥922,00 | %0,00 | ¥925,00 | ¥925,00 | ¥922,00 | 2,20K |
| 2026-09-11 | ¥922,00 | -%0,32 | ¥923,00 | ¥924,00 | ¥920,00 | 2,80K |
| 2026-09-10 | ¥925,00 | +%0,11 | ¥924,00 | ¥926,00 | ¥923,00 | 1,80K |
| 2026-09-09 | ¥924,00 | +%0,11 | ¥926,00 | ¥926,00 | ¥922,00 | 1,50K |
| 2026-09-08 | ¥923,00 | -%0,32 | ¥925,00 | ¥927,00 | ¥923,00 | 3,00K |
| 2026-09-07 | ¥926,00 | +%0,11 | ¥928,00 | ¥928,00 | ¥926,00 | 2,90K |
| 2026-09-04 | ¥925,00 | -%0,43 | ¥929,00 | ¥929,00 | ¥921,00 | 3,80K |
| 2026-09-03 | ¥929,00 | -%0,21 | ¥933,00 | ¥939,00 | ¥929,00 | 7,20K |
| 2026-09-02 | ¥931,00 | +%0,65 | ¥927,00 | ¥931,00 | ¥927,00 | 4,90K |
| 2026-09-01 | ¥925,00 | +%0,65 | ¥920,00 | ¥925,00 | ¥919,00 | 7,20K |
| 2026-08-31 | ¥919,00 | +%0,33 | ¥917,00 | ¥919,00 | ¥917,00 | 4,20K |
| 2026-08-28 | ¥916,00 | +%0,11 | ¥915,00 | ¥917,00 | ¥913,00 | 3,10K |
| 2026-08-27 | ¥915,00 | +%0,44 | ¥914,00 | ¥915,00 | ¥911,00 | 4,40K |
| 2026-08-26 | ¥911,00 | +%0,55 | ¥910,00 | ¥912,00 | ¥907,00 | 7,90K |
| 2026-08-25 | ¥906,00 | %0,00 | ¥907,00 | ¥907,00 | ¥906,00 | 4,50K |
| 2026-08-24 | ¥906,00 | +%0,11 | ¥905,00 | ¥906,00 | ¥903,00 | 3,80K |
| 2026-08-21 | ¥905,00 | +%0,11 | ¥904,00 | ¥907,00 | ¥901,00 | 5,10K |
| 2026-08-20 | ¥904,00 | +%0,44 | ¥903,00 | ¥904,00 | ¥900,00 | 3,80K |
| 2026-08-19 | ¥900,00 | -%0,11 | ¥901,00 | ¥902,00 | ¥899,00 | 3,20K |
| 2026-08-18 | ¥901,00 | %0,00 | ¥901,00 | ¥902,00 | ¥900,00 | 4,00K |
| 2026-08-17 | ¥901,00 | +%0,11 | ¥900,00 | ¥901,00 | ¥899,00 | 4,60K |
| 2026-08-14 | ¥900,00 | %0,00 | ¥900,00 | ¥900,00 | ¥899,00 | 5,50K |
| 2026-08-13 | ¥900,00 | +%0,33 | ¥898,00 | ¥900,00 | ¥897,00 | 4,00K |
| 2026-08-12 | ¥897,00 | -%0,11 | ¥898,00 | ¥900,00 | ¥897,00 | 5,30K |
| 2026-08-10 | ¥898,00 | +%0,22 | ¥895,00 | ¥899,00 | ¥895,00 | 5,20K |
| 2026-08-07 | ¥896,00 | +%0,34 | ¥895,00 | ¥899,00 | ¥894,00 | 3,50K |
| 2026-08-06 | ¥893,00 | +%0,11 | ¥892,00 | ¥895,00 | ¥892,00 | 3,00K |
| 2026-08-05 | ¥892,00 | %0,00 | ¥892,00 | ¥895,00 | ¥892,00 | 2,90K |
| 2026-08-04 | ¥892,00 | %0,00 | ¥893,00 | ¥898,00 | ¥892,00 | 4,70K |
| 2026-08-03 | ¥892,00 | -%0,22 | ¥895,00 | ¥895,00 | ¥892,00 | 3,00K |
| 2026-07-31 | ¥894,00 | +%0,34 | ¥893,00 | ¥898,00 | ¥892,00 | 5,10K |
| 2026-07-30 | ¥891,00 | +%0,11 | ¥891,00 | ¥893,00 | ¥891,00 | 2,20K |
| 2026-07-29 | ¥890,00 | %0,00 | ¥890,00 | ¥893,00 | ¥890,00 | 3,40K |
| 2026-07-28 | ¥890,00 | +%0,56 | ¥888,00 | ¥890,00 | ¥885,00 | 3,60K |
| 2026-07-27 | ¥885,00 | %0,00 | ¥890,00 | ¥890,00 | ¥884,00 | 3,60K |
| 2026-07-24 | ¥885,00 | +%0,11 | ¥885,00 | ¥889,00 | ¥884,00 | 2,70K |
| 2026-07-23 | ¥884,00 | +%0,11 | ¥883,00 | ¥890,00 | ¥883,00 | 1,70K |
| 2026-07-22 | ¥883,00 | -%0,11 | ¥884,00 | ¥887,00 | ¥881,00 | 3,60K |
| 2026-07-21 | ¥884,00 | +%0,34 | ¥881,00 | ¥890,00 | ¥880,00 | 3,40K |
| 2026-07-17 | ¥881,00 | -%0,56 | ¥896,00 | ¥899,00 | ¥881,00 | 5,50K |
| 2026-07-16 | ¥886,00 | -%1,12 | ¥898,00 | ¥898,00 | ¥885,00 | 6,70K |
| 2026-07-15 | ¥896,00 | -%0,11 | ¥898,00 | ¥898,00 | ¥890,00 | 4,60K |
| 2026-07-14 | ¥897,00 | +%1,82 | ¥887,00 | ¥897,00 | ¥883,00 | 6,40K |
| 2026-07-13 | ¥881,00 | -%2,00 | ¥884,00 | ¥895,00 | ¥876,00 | 9,30K |
| 2026-07-10 | ¥899,00 | +%2,16 | ¥880,00 | ¥899,00 | ¥876,00 | 11,00K |
| 2026-07-09 | ¥880,00 | +%0,11 | ¥879,00 | ¥882,00 | ¥876,00 | 2,50K |
| 2026-07-08 | ¥879,00 | -%0,11 | ¥879,00 | ¥881,00 | ¥879,00 | 2,70K |
| 2026-07-07 | ¥880,00 | -%0,45 | ¥884,00 | ¥886,00 | ¥880,00 | 5,40K |
| 2026-07-06 | ¥884,00 | +%0,45 | ¥880,00 | ¥884,00 | ¥871,00 | 8,40K |
| 2026-07-03 | ¥880,00 | +%1,62 | ¥870,00 | ¥880,00 | ¥869,00 | 7,50K |
| 2026-07-02 | ¥866,00 | +%0,23 | ¥867,00 | ¥870,00 | ¥864,00 | 5,60K |
| 2026-07-01 | ¥864,00 | +%0,35 | ¥863,00 | ¥867,00 | ¥863,00 | 3,20K |
| 2026-06-30 | ¥861,00 | +%1,06 | ¥860,00 | ¥861,00 | ¥855,00 | 3,90K |
| 2026-06-29 | ¥852,00 | +%0,59 | ¥850,00 | ¥856,00 | ¥848,00 | 4,40K |
| 2026-06-26 | ¥847,00 | +%1,07 | ¥845,00 | ¥847,00 | ¥839,00 | 3,80K |
| 2026-06-25 | ¥838,00 | +%0,24 | ¥835,00 | ¥841,00 | ¥835,00 | 3,40K |
| 2026-06-24 | ¥836,00 | -%0,12 | ¥840,00 | ¥841,00 | ¥835,00 | 2,00K |
| 2026-06-23 | ¥837,00 | -%0,36 | ¥845,00 | ¥847,00 | ¥835,00 | 4,30K |
| 2026-06-22 | ¥840,00 | -%1,52 | ¥852,00 | ¥852,00 | ¥840,00 | 7,20K |
| 2026-06-19 | ¥853,00 | +%0,59 | ¥856,00 | ¥864,00 | ¥852,00 | 5,30K |
| 2026-06-18 | ¥848,00 | -%0,59 | ¥851,00 | ¥856,00 | ¥848,00 | 6,30K |
| 2026-06-17 | ¥853,00 | %0,00 | ¥852,00 | ¥860,00 | ¥850,00 | 5,60K |
| 2026-06-16 | ¥853,00 | +%0,47 | ¥850,00 | ¥855,00 | ¥849,00 | 6,30K |
| 2026-06-15 | ¥849,00 | +%0,47 | ¥847,00 | ¥851,00 | ¥846,00 | 7,50K |
| 2026-06-12 | ¥845,00 | +%1,68 | ¥831,00 | ¥847,00 | ¥830,00 | 6,50K |
| 2026-06-11 | ¥831,00 | %0,00 | ¥831,00 | ¥834,00 | ¥830,00 | 3,50K |
| 2026-06-10 | ¥831,00 | -%0,12 | ¥837,00 | ¥837,00 | ¥829,00 | 4,90K |
| 2026-06-09 | ¥832,00 | -%0,24 | ¥833,00 | ¥842,00 | ¥831,00 | 3,40K |
| 2026-06-08 | ¥834,00 | -%1,42 | ¥846,00 | ¥846,00 | ¥830,00 | 4,30K |
| 2026-06-05 | ¥846,00 | +%2,92 | ¥822,00 | ¥848,00 | ¥822,00 | 6,00K |
| 2026-06-04 | ¥822,00 | +%0,24 | ¥820,00 | ¥825,00 | ¥820,00 | 3,70K |
| 2026-06-03 | ¥820,00 | +%0,12 | ¥819,00 | ¥830,00 | ¥816,00 | 6,90K |
| 2026-06-02 | ¥819,00 | +%0,49 | ¥815,00 | ¥820,00 | ¥813,00 | 6,80K |
| 2026-06-01 | ¥815,00 | -%1,09 | ¥823,00 | ¥823,00 | ¥815,00 | 9,00K |
| 2026-05-29 | ¥824,00 | +%0,37 | ¥825,00 | ¥849,00 | ¥819,00 | 9,90K |
| 2026-05-28 | ¥821,00 | -%1,32 | ¥821,00 | ¥832,00 | ¥820,00 | 7,50K |
| 2026-05-27 | ¥832,00 | -%0,60 | ¥837,00 | ¥843,00 | ¥832,00 | 8,70K |
| 2026-05-26 | ¥837,00 | -%1,06 | ¥846,00 | ¥853,00 | ¥837,00 | 10,20K |
| 2026-05-25 | ¥846,00 | -%1,51 | ¥856,00 | ¥858,00 | ¥846,00 | 7,80K |
| 2026-05-22 | ¥859,00 | -%1,49 | ¥873,00 | ¥873,00 | ¥850,00 | 8,10K |