Delsole Corporation 2876
TSE · Japonya · Dayanıksız Tüketim Malları
¥475,00+5,00 (+%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 | ¥475,00 | +%1,06 | ¥470,00 | ¥479,00 | ¥470,00 | 2,70K |
| 2026-10-01 | ¥470,00 | +%0,21 | ¥469,00 | ¥481,00 | ¥467,00 | 4,20K |
| 2026-09-30 | ¥469,00 | %0,00 | ¥469,00 | ¥469,00 | ¥469,00 | 800 |
| 2026-09-29 | ¥469,00 | -%1,05 | ¥468,00 | ¥469,00 | ¥468,00 | 1,50K |
| 2026-09-28 | ¥474,00 | +%0,64 | ¥487,00 | ¥487,00 | ¥474,00 | 3,30K |
| 2026-09-25 | ¥471,00 | +%0,21 | ¥469,00 | ¥471,00 | ¥467,00 | 2,30K |
| 2026-09-24 | ¥470,00 | -%0,84 | ¥474,00 | ¥474,00 | ¥462,00 | 4,20K |
| 2026-09-18 | ¥474,00 | -%2,27 | ¥485,00 | ¥485,00 | ¥474,00 | 1,60K |
| 2026-09-17 | ¥485,00 | +%1,25 | ¥480,00 | ¥485,00 | ¥480,00 | 3,10K |
| 2026-09-16 | ¥479,00 | +%0,84 | ¥476,00 | ¥479,00 | ¥475,00 | 3,50K |
| 2026-09-15 | ¥475,00 | +%1,50 | ¥467,00 | ¥475,00 | ¥467,00 | 400 |
| 2026-09-14 | ¥468,00 | +%0,21 | ¥467,00 | ¥471,00 | ¥467,00 | 1,00K |
| 2026-09-11 | ¥467,00 | -%1,48 | ¥471,00 | ¥471,00 | ¥466,00 | 4,00K |
| 2026-09-10 | ¥474,00 | -%0,84 | ¥472,00 | ¥478,00 | ¥472,00 | 900 |
| 2026-09-09 | ¥478,00 | -%0,62 | ¥477,00 | ¥482,00 | ¥473,00 | 4,00K |
| 2026-09-08 | ¥481,00 | %0,00 | ¥479,00 | ¥485,00 | ¥479,00 | 3,40K |
| 2026-09-07 | ¥481,00 | +%1,05 | ¥476,00 | ¥481,00 | ¥468,00 | 2,50K |
| 2026-09-04 | ¥476,00 | +%1,71 | ¥469,00 | ¥476,00 | ¥461,00 | 7,80K |
| 2026-09-03 | ¥468,00 | +%0,65 | ¥466,00 | ¥470,00 | ¥466,00 | 7,30K |
| 2026-09-02 | ¥465,00 | +%0,87 | ¥461,00 | ¥465,00 | ¥461,00 | 800 |
| 2026-09-01 | ¥461,00 | -%0,86 | ¥465,00 | ¥467,00 | ¥461,00 | 1,90K |
| 2026-08-31 | ¥465,00 | -%1,27 | ¥471,00 | ¥471,00 | ¥465,00 | 4,00K |
| 2026-08-28 | ¥471,00 | -%0,84 | ¥481,00 | ¥481,00 | ¥465,00 | 1,20K |
| 2026-08-27 | ¥475,00 | -%0,84 | ¥479,00 | ¥479,00 | ¥475,00 | 1,00K |
| 2026-08-26 | ¥479,00 | +%2,57 | ¥473,00 | ¥479,00 | ¥468,00 | 1,70K |
| 2026-08-25 | ¥467,00 | +%0,21 | ¥463,00 | ¥469,00 | ¥463,00 | 1,10K |
| 2026-08-24 | ¥466,00 | +%0,87 | ¥462,00 | ¥466,00 | ¥462,00 | 1,40K |
| 2026-08-21 | ¥462,00 | -%0,22 | ¥461,00 | ¥463,00 | ¥461,00 | 3,80K |
| 2026-08-20 | ¥463,00 | +%0,65 | ¥455,00 | ¥463,00 | ¥450,00 | 4,80K |
| 2026-08-19 | ¥460,00 | -%1,50 | ¥467,00 | ¥471,00 | ¥450,00 | 9,90K |
| 2026-08-18 | ¥467,00 | -%1,48 | ¥473,00 | ¥473,00 | ¥465,00 | 6,80K |
| 2026-08-17 | ¥474,00 | -%1,25 | ¥485,00 | ¥487,00 | ¥473,00 | 10,60K |
| 2026-08-14 | ¥480,00 | -%2,04 | ¥490,00 | ¥499,00 | ¥459,00 | 73,20K |
| 2026-08-13 | ¥490,00 | -%0,41 | ¥489,00 | ¥490,00 | ¥486,00 | 4,30K |
| 2026-08-12 | ¥492,00 | +%3,36 | ¥477,00 | ¥492,00 | ¥477,00 | 3,90K |
| 2026-08-10 | ¥476,00 | +%0,21 | ¥479,00 | ¥480,00 | ¥476,00 | 1,20K |
| 2026-08-07 | ¥475,00 | -%0,21 | ¥475,00 | ¥475,00 | ¥475,00 | 7,30K |
| 2026-08-06 | ¥476,00 | %0,00 | ¥476,00 | ¥476,00 | ¥468,00 | 52,10K |
| 2026-08-05 | ¥476,00 | +%1,71 | ¥468,00 | ¥476,00 | ¥467,00 | 4,20K |
| 2026-08-04 | ¥468,00 | -%0,85 | ¥468,00 | ¥468,00 | ¥468,00 | 500 |
| 2026-08-03 | ¥472,00 | +%0,21 | ¥472,00 | ¥473,00 | ¥470,00 | 3,00K |
| 2026-07-31 | ¥471,00 | %0,00 | ¥471,00 | ¥471,00 | ¥470,00 | 700 |
| 2026-07-30 | ¥471,00 | -%1,67 | ¥472,00 | ¥472,00 | ¥470,00 | 500 |
| 2026-07-29 | ¥479,00 | -%1,24 | ¥477,00 | ¥479,00 | ¥471,00 | 1,80K |
| 2026-07-28 | ¥485,00 | %0,00 | ¥485,00 | ¥485,00 | ¥482,00 | 2,40K |
| 2026-07-27 | ¥485,00 | +%0,41 | ¥483,00 | ¥494,00 | ¥483,00 | 3,60K |
| 2026-07-24 | ¥483,00 | -%1,23 | ¥487,00 | ¥487,00 | ¥479,00 | 2,90K |
| 2026-07-23 | ¥489,00 | +%2,95 | ¥480,00 | ¥489,00 | ¥480,00 | 1,80K |
| 2026-07-22 | ¥475,00 | %0,00 | ¥475,00 | ¥475,00 | ¥475,00 | 600 |
| 2026-07-21 | ¥475,00 | +%0,85 | ¥471,00 | ¥475,00 | ¥471,00 | 1,10K |
| 2026-07-17 | ¥471,00 | -%1,67 | ¥471,00 | ¥471,00 | ¥471,00 | 100 |
| 2026-07-16 | ¥479,00 | -%0,42 | ¥481,00 | ¥481,00 | ¥472,00 | 2,80K |
| 2026-07-15 | ¥481,00 | +%4,11 | ¥467,00 | ¥481,00 | ¥467,00 | 2,80K |
| 2026-07-14 | ¥462,00 | +%0,43 | ¥460,00 | ¥462,00 | ¥460,00 | 5,70K |
| 2026-07-13 | ¥460,00 | +%0,22 | ¥459,00 | ¥460,00 | ¥458,00 | 1,80K |
| 2026-07-10 | ¥459,00 | %0,00 | ¥459,00 | ¥459,00 | ¥459,00 | 500 |
| 2026-07-09 | ¥459,00 | %0,00 | ¥459,00 | ¥459,00 | ¥459,00 | 300 |
| 2026-07-08 | ¥459,00 | +%1,10 | ¥451,00 | ¥461,00 | ¥450,00 | 6,80K |
| 2026-07-07 | ¥454,00 | -%0,44 | ¥456,00 | ¥456,00 | ¥453,00 | 4,00K |
| 2026-07-06 | ¥456,00 | +%2,24 | ¥446,00 | ¥456,00 | ¥446,00 | 5,20K |
| 2026-07-03 | ¥446,00 | -%1,76 | ¥454,00 | ¥454,00 | ¥445,00 | 5,50K |
| 2026-07-02 | ¥454,00 | -%2,37 | ¥462,00 | ¥464,00 | ¥454,00 | 3,50K |
| 2026-07-01 | ¥465,00 | +%2,65 | ¥453,00 | ¥465,00 | ¥453,00 | 3,40K |
| 2026-06-30 | ¥453,00 | +%3,19 | ¥438,00 | ¥453,00 | ¥437,00 | 4,80K |
| 2026-06-29 | ¥439,00 | -%1,57 | ¥454,00 | ¥459,00 | ¥438,00 | 22,90K |
| 2026-06-26 | ¥446,00 | -%0,45 | ¥454,00 | ¥454,00 | ¥446,00 | 3,60K |
| 2026-06-25 | ¥448,00 | -%0,67 | ¥451,00 | ¥451,00 | ¥446,00 | 1,40K |
| 2026-06-24 | ¥451,00 | +%0,67 | ¥448,00 | ¥454,00 | ¥446,00 | 1,00K |
| 2026-06-23 | ¥448,00 | -%0,44 | ¥450,00 | ¥450,00 | ¥448,00 | 900 |
| 2026-06-22 | ¥450,00 | %0,00 | ¥450,00 | ¥452,00 | ¥450,00 | 1,10K |
| 2026-06-19 | ¥450,00 | -%0,22 | ¥450,00 | ¥451,00 | ¥450,00 | 4,60K |
| 2026-06-18 | ¥451,00 | %0,00 | ¥451,00 | ¥458,00 | ¥451,00 | 4,50K |
| 2026-06-17 | ¥451,00 | +%0,22 | ¥446,00 | ¥451,00 | ¥446,00 | 1,90K |
| 2026-06-16 | ¥450,00 | +%0,67 | ¥449,00 | ¥450,00 | ¥449,00 | 300 |
| 2026-06-15 | ¥447,00 | +%3,47 | ¥433,00 | ¥447,00 | ¥433,00 | 1,90K |
| 2026-06-12 | ¥432,00 | -%0,69 | ¥435,00 | ¥435,00 | ¥430,00 | 2,30K |
| 2026-06-11 | ¥435,00 | -%3,55 | ¥448,00 | ¥448,00 | ¥430,00 | 8,80K |
| 2026-06-10 | ¥451,00 | -%0,22 | ¥452,00 | ¥458,00 | ¥447,00 | 7,90K |
| 2026-06-09 | ¥452,00 | +%1,35 | ¥447,00 | ¥452,00 | ¥447,00 | 1,60K |
| 2026-06-08 | ¥446,00 | %0,00 | ¥446,00 | ¥454,00 | ¥446,00 | 12,10K |
| 2026-06-05 | ¥446,00 | +%0,22 | ¥451,00 | ¥451,00 | ¥445,00 | 2,70K |
| 2026-06-04 | ¥445,00 | -%1,11 | ¥445,00 | ¥445,00 | ¥440,00 | 5,10K |
| 2026-06-03 | ¥450,00 | %0,00 | ¥450,00 | ¥450,00 | ¥444,00 | 1,30K |
| 2026-06-02 | ¥450,00 | +%0,45 | ¥448,00 | ¥458,00 | ¥448,00 | 2,30K |
| 2026-06-01 | ¥448,00 | -%3,86 | ¥466,00 | ¥466,00 | ¥448,00 | 8,70K |
| 2026-05-29 | ¥466,00 | +%1,08 | ¥461,00 | ¥474,00 | ¥455,00 | 3,30K |
| 2026-05-28 | ¥461,00 | +%0,22 | ¥458,00 | ¥461,00 | ¥458,00 | 1,70K |
| 2026-05-27 | ¥460,00 | -%0,43 | ¥462,00 | ¥462,00 | ¥460,00 | 3,30K |
| 2026-05-26 | ¥462,00 | -%0,86 | ¥469,00 | ¥475,00 | ¥461,00 | 4,20K |
| 2026-05-25 | ¥466,00 | %0,00 | ¥461,00 | ¥468,00 | ¥461,00 | 4,90K |