Fujicco Co., Ltd. 2908
TSE · Japonya · Dayanıksız Tüketim Malları
¥1.545,00-27,00 (-%1,72)
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 | ¥1.572,00 | +%0,06 | ¥1.580,00 | ¥1.580,00 | ¥1.569,00 | 47,50K |
| 2026-09-30 | ¥1.571,00 | -%0,19 | ¥1.573,00 | ¥1.577,00 | ¥1.567,00 | 61,00K |
| 2026-09-29 | ¥1.574,00 | -%3,61 | ¥1.610,00 | ¥1.610,00 | ¥1.574,00 | 60,40K |
| 2026-09-28 | ¥1.633,00 | -%0,85 | ¥1.649,00 | ¥1.649,00 | ¥1.632,00 | 68,80K |
| 2026-09-25 | ¥1.647,00 | +%1,10 | ¥1.635,00 | ¥1.649,00 | ¥1.634,00 | 65,10K |
| 2026-09-24 | ¥1.629,00 | -%0,55 | ¥1.639,00 | ¥1.640,00 | ¥1.629,00 | 39,10K |
| 2026-09-18 | ¥1.638,00 | +%0,12 | ¥1.630,00 | ¥1.639,00 | ¥1.626,00 | 46,50K |
| 2026-09-17 | ¥1.636,00 | +%0,62 | ¥1.623,00 | ¥1.636,00 | ¥1.623,00 | 53,60K |
| 2026-09-16 | ¥1.626,00 | +%0,06 | ¥1.628,00 | ¥1.629,00 | ¥1.621,00 | 25,50K |
| 2026-09-15 | ¥1.625,00 | +%0,25 | ¥1.620,00 | ¥1.625,00 | ¥1.614,00 | 30,90K |
| 2026-09-14 | ¥1.621,00 | +%0,25 | ¥1.617,00 | ¥1.624,00 | ¥1.610,00 | 34,90K |
| 2026-09-11 | ¥1.617,00 | +%0,31 | ¥1.607,00 | ¥1.624,00 | ¥1.603,00 | 40,20K |
| 2026-09-10 | ¥1.612,00 | -%0,12 | ¥1.607,00 | ¥1.614,00 | ¥1.602,00 | 38,80K |
| 2026-09-09 | ¥1.614,00 | -%0,49 | ¥1.622,00 | ¥1.625,00 | ¥1.612,00 | 28,60K |
| 2026-09-08 | ¥1.622,00 | +%0,81 | ¥1.608,00 | ¥1.625,00 | ¥1.601,00 | 46,30K |
| 2026-09-07 | ¥1.609,00 | -%0,74 | ¥1.620,00 | ¥1.620,00 | ¥1.609,00 | 27,80K |
| 2026-09-04 | ¥1.621,00 | -%0,06 | ¥1.614,00 | ¥1.623,00 | ¥1.609,00 | 38,90K |
| 2026-09-03 | ¥1.622,00 | -%0,31 | ¥1.627,00 | ¥1.627,00 | ¥1.613,00 | 45,30K |
| 2026-09-02 | ¥1.627,00 | +%0,18 | ¥1.624,00 | ¥1.633,00 | ¥1.616,00 | 51,90K |
| 2026-09-01 | ¥1.624,00 | -%0,49 | ¥1.625,00 | ¥1.636,00 | ¥1.622,00 | 39,20K |
| 2026-08-31 | ¥1.632,00 | -%0,31 | ¥1.639,00 | ¥1.639,00 | ¥1.628,00 | 32,40K |
| 2026-08-28 | ¥1.637,00 | +%0,12 | ¥1.635,00 | ¥1.639,00 | ¥1.626,00 | 39,00K |
| 2026-08-27 | ¥1.635,00 | -%0,12 | ¥1.630,00 | ¥1.642,00 | ¥1.626,00 | 30,70K |
| 2026-08-26 | ¥1.637,00 | +%0,43 | ¥1.635,00 | ¥1.637,00 | ¥1.631,00 | 30,70K |
| 2026-08-25 | ¥1.630,00 | -%0,12 | ¥1.643,00 | ¥1.650,00 | ¥1.627,00 | 72,50K |
| 2026-08-24 | ¥1.632,00 | +%0,80 | ¥1.625,00 | ¥1.635,00 | ¥1.621,00 | 85,40K |
| 2026-08-21 | ¥1.619,00 | +%0,37 | ¥1.602,00 | ¥1.621,00 | ¥1.602,00 | 52,30K |
| 2026-08-20 | ¥1.613,00 | +%0,37 | ¥1.607,00 | ¥1.620,00 | ¥1.604,00 | 42,70K |
| 2026-08-19 | ¥1.607,00 | +%0,12 | ¥1.605,00 | ¥1.611,00 | ¥1.599,00 | 50,60K |
| 2026-08-18 | ¥1.605,00 | +%1,26 | ¥1.585,00 | ¥1.607,00 | ¥1.585,00 | 48,70K |
| 2026-08-17 | ¥1.585,00 | -%0,69 | ¥1.590,00 | ¥1.603,00 | ¥1.585,00 | 45,50K |
| 2026-08-14 | ¥1.596,00 | +%1,01 | ¥1.575,00 | ¥1.600,00 | ¥1.573,00 | 57,00K |
| 2026-08-13 | ¥1.580,00 | +%0,45 | ¥1.580,00 | ¥1.583,00 | ¥1.567,00 | 50,30K |
| 2026-08-12 | ¥1.573,00 | +%0,13 | ¥1.581,00 | ¥1.584,00 | ¥1.565,00 | 39,40K |
| 2026-08-10 | ¥1.571,00 | +%0,77 | ¥1.553,00 | ¥1.573,00 | ¥1.551,00 | 49,20K |
| 2026-08-07 | ¥1.559,00 | +%1,90 | ¥1.539,00 | ¥1.567,00 | ¥1.535,00 | 69,70K |
| 2026-08-06 | ¥1.530,00 | +%1,32 | ¥1.520,00 | ¥1.536,00 | ¥1.517,00 | 49,50K |
| 2026-08-05 | ¥1.510,00 | -%1,56 | ¥1.533,00 | ¥1.533,00 | ¥1.508,00 | 71,80K |
| 2026-08-04 | ¥1.534,00 | -%1,79 | ¥1.552,00 | ¥1.566,00 | ¥1.528,00 | 71,90K |
| 2026-08-03 | ¥1.562,00 | -%1,95 | ¥1.585,00 | ¥1.589,00 | ¥1.552,00 | 70,30K |
| 2026-07-31 | ¥1.593,00 | -%0,38 | ¥1.580,00 | ¥1.633,00 | ¥1.558,00 | 123,70K |
| 2026-07-30 | ¥1.599,00 | -%0,68 | ¥1.607,00 | ¥1.607,00 | ¥1.582,00 | 74,60K |
| 2026-07-29 | ¥1.610,00 | +%1,77 | ¥1.586,00 | ¥1.610,00 | ¥1.585,00 | 148,90K |
| 2026-07-28 | ¥1.582,00 | +%0,32 | ¥1.582,00 | ¥1.588,00 | ¥1.576,00 | 73,60K |
| 2026-07-27 | ¥1.577,00 | +%1,81 | ¥1.558,00 | ¥1.577,00 | ¥1.558,00 | 62,70K |
| 2026-07-24 | ¥1.549,00 | -%0,19 | ¥1.545,00 | ¥1.558,00 | ¥1.543,00 | 51,90K |
| 2026-07-23 | ¥1.552,00 | -%0,13 | ¥1.554,00 | ¥1.554,00 | ¥1.543,00 | 35,20K |
| 2026-07-22 | ¥1.554,00 | -%0,45 | ¥1.558,00 | ¥1.560,00 | ¥1.547,00 | 60,50K |
| 2026-07-21 | ¥1.561,00 | +%0,06 | ¥1.566,00 | ¥1.575,00 | ¥1.557,00 | 76,40K |
| 2026-07-17 | ¥1.560,00 | +%0,65 | ¥1.558,00 | ¥1.571,00 | ¥1.550,00 | 66,70K |
| 2026-07-16 | ¥1.550,00 | -%0,70 | ¥1.567,00 | ¥1.572,00 | ¥1.548,00 | 66,70K |
| 2026-07-15 | ¥1.561,00 | +%0,19 | ¥1.558,00 | ¥1.565,00 | ¥1.551,00 | 55,40K |
| 2026-07-14 | ¥1.558,00 | -%0,06 | ¥1.568,00 | ¥1.574,00 | ¥1.556,00 | 56,80K |
| 2026-07-13 | ¥1.559,00 | +%0,78 | ¥1.553,00 | ¥1.565,00 | ¥1.553,00 | 71,20K |
| 2026-07-10 | ¥1.547,00 | -%0,26 | ¥1.550,00 | ¥1.553,00 | ¥1.544,00 | 55,60K |
| 2026-07-09 | ¥1.551,00 | +%0,13 | ¥1.550,00 | ¥1.556,00 | ¥1.545,00 | 53,20K |
| 2026-07-08 | ¥1.549,00 | +%0,58 | ¥1.545,00 | ¥1.558,00 | ¥1.544,00 | 72,70K |
| 2026-07-07 | ¥1.540,00 | +%1,05 | ¥1.525,00 | ¥1.543,00 | ¥1.522,00 | 70,40K |
| 2026-07-06 | ¥1.524,00 | +%0,59 | ¥1.515,00 | ¥1.528,00 | ¥1.515,00 | 29,80K |
| 2026-07-03 | ¥1.515,00 | +%0,60 | ¥1.518,00 | ¥1.523,00 | ¥1.515,00 | 40,50K |
| 2026-07-02 | ¥1.506,00 | +%0,80 | ¥1.505,00 | ¥1.518,00 | ¥1.503,00 | 58,00K |
| 2026-07-01 | ¥1.494,00 | -%0,13 | ¥1.496,00 | ¥1.501,00 | ¥1.491,00 | 61,70K |
| 2026-06-30 | ¥1.496,00 | -%1,51 | ¥1.519,00 | ¥1.524,00 | ¥1.494,00 | 105,00K |
| 2026-06-29 | ¥1.519,00 | +%0,73 | ¥1.512,00 | ¥1.529,00 | ¥1.512,00 | 72,00K |
| 2026-06-26 | ¥1.508,00 | +%0,67 | ¥1.505,00 | ¥1.515,00 | ¥1.494,00 | 41,90K |
| 2026-06-25 | ¥1.498,00 | -%0,47 | ¥1.507,00 | ¥1.509,00 | ¥1.491,00 | 55,40K |
| 2026-06-24 | ¥1.505,00 | +%0,53 | ¥1.497,00 | ¥1.509,00 | ¥1.495,00 | 77,50K |
| 2026-06-23 | ¥1.497,00 | +%0,47 | ¥1.489,00 | ¥1.499,00 | ¥1.487,00 | 88,40K |
| 2026-06-22 | ¥1.490,00 | -%0,53 | ¥1.498,00 | ¥1.501,00 | ¥1.490,00 | 89,70K |
| 2026-06-19 | ¥1.498,00 | +%0,40 | ¥1.490,00 | ¥1.498,00 | ¥1.488,00 | 70,80K |
| 2026-06-18 | ¥1.492,00 | +%0,40 | ¥1.487,00 | ¥1.492,00 | ¥1.482,00 | 51,50K |
| 2026-06-17 | ¥1.486,00 | -%0,54 | ¥1.506,00 | ¥1.512,00 | ¥1.486,00 | 51,00K |
| 2026-06-16 | ¥1.494,00 | -%0,66 | ¥1.501,00 | ¥1.504,00 | ¥1.487,00 | 77,90K |
| 2026-06-15 | ¥1.504,00 | -%0,99 | ¥1.525,00 | ¥1.526,00 | ¥1.504,00 | 67,70K |
| 2026-06-12 | ¥1.519,00 | +%0,40 | ¥1.515,00 | ¥1.524,00 | ¥1.511,00 | 66,80K |
| 2026-06-11 | ¥1.513,00 | +%0,46 | ¥1.509,00 | ¥1.515,00 | ¥1.500,00 | 63,10K |
| 2026-06-10 | ¥1.506,00 | +%1,55 | ¥1.489,00 | ¥1.506,00 | ¥1.487,00 | 84,10K |
| 2026-06-09 | ¥1.483,00 | +%0,27 | ¥1.481,00 | ¥1.492,00 | ¥1.477,00 | 53,90K |
| 2026-06-08 | ¥1.479,00 | -%0,54 | ¥1.480,00 | ¥1.497,00 | ¥1.477,00 | 66,20K |
| 2026-06-05 | ¥1.487,00 | +%1,16 | ¥1.480,00 | ¥1.491,00 | ¥1.473,00 | 44,00K |
| 2026-06-04 | ¥1.470,00 | -%0,74 | ¥1.478,00 | ¥1.479,00 | ¥1.468,00 | 35,00K |
| 2026-06-03 | ¥1.481,00 | +%0,82 | ¥1.460,00 | ¥1.481,00 | ¥1.455,00 | 77,60K |
| 2026-06-02 | ¥1.469,00 | -%0,20 | ¥1.465,00 | ¥1.471,00 | ¥1.455,00 | 102,30K |
| 2026-06-01 | ¥1.472,00 | -%1,80 | ¥1.500,00 | ¥1.500,00 | ¥1.471,00 | 92,20K |
| 2026-05-29 | ¥1.499,00 | +%1,49 | ¥1.482,00 | ¥1.504,00 | ¥1.477,00 | 92,90K |
| 2026-05-28 | ¥1.477,00 | +%0,54 | ¥1.471,00 | ¥1.485,00 | ¥1.471,00 | 57,50K |
| 2026-05-27 | ¥1.469,00 | -%0,41 | ¥1.470,00 | ¥1.474,00 | ¥1.464,00 | 79,50K |
| 2026-05-26 | ¥1.475,00 | +%0,27 | ¥1.470,00 | ¥1.475,00 | ¥1.466,00 | 71,90K |
| 2026-05-25 | ¥1.471,00 | -%1,47 | ¥1.489,00 | ¥1.492,00 | ¥1.470,00 | 90,70K |
| 2026-05-22 | ¥1.493,00 | +%0,47 | ¥1.485,00 | ¥1.493,00 | ¥1.477,00 | 56,90K |