Pharmarise Holdings Corp. 2796
TSE · Japonya · Sağlık Teknolojisi
¥509,00+1,00 (+%0,20)
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 | ¥509,00 | +%0,20 | ¥510,00 | ¥510,00 | ¥507,00 | 4,00K |
| 2026-10-01 | ¥508,00 | +%0,20 | ¥507,00 | ¥510,00 | ¥506,00 | 5,60K |
| 2026-09-30 | ¥507,00 | +%0,40 | ¥510,00 | ¥510,00 | ¥507,00 | 5,50K |
| 2026-09-29 | ¥505,00 | -%0,20 | ¥510,00 | ¥510,00 | ¥501,00 | 7,30K |
| 2026-09-28 | ¥506,00 | +%0,40 | ¥509,00 | ¥509,00 | ¥501,00 | 12,00K |
| 2026-09-25 | ¥504,00 | -%0,59 | ¥510,00 | ¥510,00 | ¥499,00 | 23,80K |
| 2026-09-24 | ¥507,00 | +%1,60 | ¥499,00 | ¥507,00 | ¥495,00 | 16,60K |
| 2026-09-18 | ¥499,00 | -%2,92 | ¥494,00 | ¥499,00 | ¥490,00 | 33,40K |
| 2026-09-17 | ¥514,00 | +%1,78 | ¥505,00 | ¥514,00 | ¥500,00 | 44,70K |
| 2026-09-16 | ¥505,00 | %0,00 | ¥508,00 | ¥509,00 | ¥503,00 | 11,30K |
| 2026-09-15 | ¥505,00 | -%0,39 | ¥507,00 | ¥507,00 | ¥502,00 | 3,60K |
| 2026-09-14 | ¥507,00 | %0,00 | ¥505,00 | ¥508,00 | ¥501,00 | 7,00K |
| 2026-09-11 | ¥507,00 | +%0,40 | ¥505,00 | ¥507,00 | ¥505,00 | 4,00K |
| 2026-09-10 | ¥505,00 | -%0,39 | ¥507,00 | ¥507,00 | ¥505,00 | 1,70K |
| 2026-09-09 | ¥507,00 | +%0,80 | ¥503,00 | ¥507,00 | ¥501,00 | 6,10K |
| 2026-09-08 | ¥503,00 | -%0,40 | ¥505,00 | ¥505,00 | ¥503,00 | 1,50K |
| 2026-09-07 | ¥505,00 | %0,00 | ¥506,00 | ¥506,00 | ¥504,00 | 4,10K |
| 2026-09-04 | ¥505,00 | -%0,20 | ¥506,00 | ¥506,00 | ¥505,00 | 1,50K |
| 2026-09-03 | ¥506,00 | +%0,20 | ¥506,00 | ¥506,00 | ¥504,00 | 2,50K |
| 2026-09-02 | ¥505,00 | %0,00 | ¥506,00 | ¥506,00 | ¥504,00 | 5,40K |
| 2026-09-01 | ¥505,00 | +%0,20 | ¥506,00 | ¥506,00 | ¥504,00 | 3,50K |
| 2026-08-31 | ¥504,00 | +%0,80 | ¥502,00 | ¥504,00 | ¥502,00 | 3,10K |
| 2026-08-28 | ¥500,00 | %0,00 | ¥500,00 | ¥501,00 | ¥500,00 | 1,20K |
| 2026-08-27 | ¥500,00 | -%0,40 | ¥502,00 | ¥502,00 | ¥500,00 | 5,20K |
| 2026-08-26 | ¥502,00 | -%0,20 | ¥504,00 | ¥504,00 | ¥501,00 | 3,00K |
| 2026-08-25 | ¥503,00 | -%0,20 | ¥505,00 | ¥505,00 | ¥501,00 | 5,90K |
| 2026-08-24 | ¥504,00 | +%0,80 | ¥502,00 | ¥504,00 | ¥500,00 | 5,30K |
| 2026-08-21 | ¥500,00 | +%0,20 | ¥501,00 | ¥501,00 | ¥496,00 | 4,30K |
| 2026-08-20 | ¥499,00 | +%0,40 | ¥499,00 | ¥499,00 | ¥497,00 | 3,20K |
| 2026-08-19 | ¥497,00 | %0,00 | ¥498,00 | ¥499,00 | ¥496,00 | 1,80K |
| 2026-08-18 | ¥497,00 | %0,00 | ¥497,00 | ¥497,00 | ¥494,00 | 3,50K |
| 2026-08-17 | ¥497,00 | +%0,61 | ¥495,00 | ¥497,00 | ¥494,00 | 4,10K |
| 2026-08-14 | ¥494,00 | +%0,20 | ¥494,00 | ¥494,00 | ¥491,00 | 5,00K |
| 2026-08-13 | ¥493,00 | %0,00 | ¥493,00 | ¥493,00 | ¥491,00 | 3,00K |
| 2026-08-12 | ¥493,00 | +%0,20 | ¥494,00 | ¥494,00 | ¥491,00 | 3,70K |
| 2026-08-10 | ¥492,00 | +%0,20 | ¥491,00 | ¥493,00 | ¥491,00 | 2,10K |
| 2026-08-07 | ¥491,00 | -%0,20 | ¥493,00 | ¥493,00 | ¥490,00 | 3,90K |
| 2026-08-06 | ¥492,00 | +%0,41 | ¥490,00 | ¥492,00 | ¥490,00 | 1,60K |
| 2026-08-05 | ¥490,00 | %0,00 | ¥490,00 | ¥492,00 | ¥490,00 | 1,80K |
| 2026-08-04 | ¥490,00 | %0,00 | ¥490,00 | ¥491,00 | ¥490,00 | 1,20K |
| 2026-08-03 | ¥490,00 | +%0,20 | ¥490,00 | ¥490,00 | ¥488,00 | 2,20K |
| 2026-07-31 | ¥489,00 | -%0,41 | ¥491,00 | ¥491,00 | ¥489,00 | 2,80K |
| 2026-07-30 | ¥491,00 | %0,00 | ¥493,00 | ¥493,00 | ¥488,00 | 5,00K |
| 2026-07-29 | ¥491,00 | +%0,20 | ¥492,00 | ¥493,00 | ¥490,00 | 2,20K |
| 2026-07-28 | ¥490,00 | -%0,61 | ¥492,00 | ¥492,00 | ¥487,00 | 7,30K |
| 2026-07-27 | ¥493,00 | %0,00 | ¥493,00 | ¥493,00 | ¥490,00 | 6,00K |
| 2026-07-24 | ¥493,00 | +%1,02 | ¥493,00 | ¥493,00 | ¥490,00 | 4,30K |
| 2026-07-23 | ¥488,00 | -%0,41 | ¥490,00 | ¥493,00 | ¥486,00 | 7,10K |
| 2026-07-22 | ¥490,00 | -%0,20 | ¥491,00 | ¥491,00 | ¥488,00 | 3,30K |
| 2026-07-21 | ¥491,00 | -%0,61 | ¥494,00 | ¥494,00 | ¥490,00 | 9,80K |
| 2026-07-17 | ¥494,00 | +%0,20 | ¥493,00 | ¥494,00 | ¥492,00 | 3,90K |
| 2026-07-16 | ¥493,00 | +%0,41 | ¥493,00 | ¥493,00 | ¥492,00 | 2,10K |
| 2026-07-15 | ¥491,00 | %0,00 | ¥491,00 | ¥493,00 | ¥490,00 | 4,40K |
| 2026-07-14 | ¥491,00 | %0,00 | ¥491,00 | ¥492,00 | ¥490,00 | 2,70K |
| 2026-07-13 | ¥491,00 | +%0,20 | ¥491,00 | ¥494,00 | ¥491,00 | 6,30K |
| 2026-07-10 | ¥490,00 | +%1,24 | ¥485,00 | ¥493,00 | ¥484,00 | 15,00K |
| 2026-07-09 | ¥484,00 | %0,00 | ¥485,00 | ¥485,00 | ¥483,00 | 87,10K |
| 2026-07-08 | ¥484,00 | %0,00 | ¥484,00 | ¥486,00 | ¥482,00 | 3,40K |
| 2026-07-07 | ¥484,00 | %0,00 | ¥485,00 | ¥485,00 | ¥481,00 | 5,10K |
| 2026-07-06 | ¥484,00 | +%0,83 | ¥480,00 | ¥484,00 | ¥479,00 | 7,70K |
| 2026-07-03 | ¥480,00 | +%1,48 | ¥474,00 | ¥480,00 | ¥474,00 | 11,50K |
| 2026-07-02 | ¥473,00 | +%0,21 | ¥473,00 | ¥476,00 | ¥471,00 | 9,40K |
| 2026-07-01 | ¥472,00 | -%0,63 | ¥475,00 | ¥476,00 | ¥472,00 | 11,50K |
| 2026-06-30 | ¥475,00 | +%0,21 | ¥475,00 | ¥476,00 | ¥473,00 | 13,90K |
| 2026-06-29 | ¥474,00 | -%2,47 | ¥485,00 | ¥485,00 | ¥474,00 | 35,50K |
| 2026-06-26 | ¥486,00 | -%4,52 | ¥483,00 | ¥490,00 | ¥482,00 | 39,10K |
| 2026-06-25 | ¥509,00 | -%1,17 | ¥519,00 | ¥520,00 | ¥506,00 | 40,70K |
| 2026-06-24 | ¥515,00 | +%2,39 | ¥503,00 | ¥515,00 | ¥501,00 | 13,70K |
| 2026-06-23 | ¥503,00 | +%0,20 | ¥504,00 | ¥505,00 | ¥501,00 | 5,90K |
| 2026-06-22 | ¥502,00 | +%0,20 | ¥503,00 | ¥503,00 | ¥501,00 | 2,00K |
| 2026-06-19 | ¥501,00 | %0,00 | ¥501,00 | ¥502,00 | ¥500,00 | 3,10K |
| 2026-06-18 | ¥501,00 | +%0,40 | ¥502,00 | ¥503,00 | ¥500,00 | 9,40K |
| 2026-06-17 | ¥499,00 | %0,00 | ¥499,00 | ¥504,00 | ¥498,00 | 8,40K |
| 2026-06-16 | ¥499,00 | +%0,20 | ¥498,00 | ¥500,00 | ¥497,00 | 3,00K |
| 2026-06-15 | ¥498,00 | -%0,40 | ¥500,00 | ¥500,00 | ¥498,00 | 6,60K |
| 2026-06-12 | ¥500,00 | +%0,40 | ¥499,00 | ¥500,00 | ¥499,00 | 2,20K |
| 2026-06-11 | ¥498,00 | %0,00 | ¥498,00 | ¥499,00 | ¥497,00 | 2,80K |
| 2026-06-10 | ¥498,00 | -%0,40 | ¥500,00 | ¥501,00 | ¥498,00 | 8,80K |
| 2026-06-09 | ¥500,00 | -%0,60 | ¥502,00 | ¥502,00 | ¥500,00 | 4,70K |
| 2026-06-08 | ¥503,00 | +%0,60 | ¥501,00 | ¥503,00 | ¥500,00 | 4,80K |
| 2026-06-05 | ¥500,00 | -%0,20 | ¥500,00 | ¥502,00 | ¥500,00 | 5,30K |
| 2026-06-04 | ¥501,00 | -%0,40 | ¥504,00 | ¥505,00 | ¥500,00 | 8,60K |
| 2026-06-03 | ¥503,00 | %0,00 | ¥503,00 | ¥503,00 | ¥501,00 | 9,10K |
| 2026-06-02 | ¥503,00 | -%0,40 | ¥505,00 | ¥505,00 | ¥503,00 | 2,70K |
| 2026-06-01 | ¥505,00 | -%0,20 | ¥506,00 | ¥507,00 | ¥505,00 | 8,40K |
| 2026-05-29 | ¥506,00 | -%0,98 | ¥510,00 | ¥510,00 | ¥506,00 | 8,50K |
| 2026-05-28 | ¥511,00 | -%4,31 | ¥520,00 | ¥520,00 | ¥511,00 | 31,70K |
| 2026-05-27 | ¥534,00 | +%0,75 | ¥530,00 | ¥534,00 | ¥522,00 | 70,30K |
| 2026-05-26 | ¥530,00 | -%0,38 | ¥532,00 | ¥534,00 | ¥527,00 | 13,80K |
| 2026-05-25 | ¥532,00 | -%1,48 | ¥540,00 | ¥540,00 | ¥530,00 | 10,80K |