Beauty Kadan Holdings Co. Ltd. 3041
TSE · Japonya · Proses Endüstrileri
¥401,00-1,00 (-%0,25)
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 | ¥401,00 | -%0,25 | ¥402,00 | ¥403,00 | ¥401,00 | 4,90K |
| 2026-10-01 | ¥402,00 | %0,00 | ¥402,00 | ¥404,00 | ¥402,00 | 1,60K |
| 2026-09-30 | ¥402,00 | +%0,25 | ¥401,00 | ¥403,00 | ¥401,00 | 5,30K |
| 2026-09-29 | ¥401,00 | -%0,25 | ¥402,00 | ¥402,00 | ¥401,00 | 2,10K |
| 2026-09-28 | ¥402,00 | %0,00 | ¥401,00 | ¥402,00 | ¥401,00 | 4,00K |
| 2026-09-25 | ¥402,00 | -%0,25 | ¥402,00 | ¥403,00 | ¥402,00 | 3,00K |
| 2026-09-24 | ¥403,00 | +%0,25 | ¥402,00 | ¥403,00 | ¥402,00 | 4,00K |
| 2026-09-18 | ¥402,00 | -%0,25 | ¥402,00 | ¥403,00 | ¥401,00 | 4,10K |
| 2026-09-17 | ¥403,00 | -%0,74 | ¥405,00 | ¥405,00 | ¥402,00 | 8,20K |
| 2026-09-16 | ¥406,00 | -%0,25 | ¥409,00 | ¥409,00 | ¥402,00 | 6,60K |
| 2026-09-15 | ¥407,00 | -%0,73 | ¥411,00 | ¥411,00 | ¥407,00 | 1,70K |
| 2026-09-14 | ¥410,00 | +%0,49 | ¥408,00 | ¥411,00 | ¥406,00 | 1,60K |
| 2026-09-11 | ¥408,00 | -%0,97 | ¥412,00 | ¥412,00 | ¥408,00 | 1,80K |
| 2026-09-10 | ¥412,00 | %0,00 | ¥411,00 | ¥412,00 | ¥409,00 | 1,70K |
| 2026-09-09 | ¥412,00 | +%0,98 | ¥412,00 | ¥413,00 | ¥410,00 | 2,70K |
| 2026-09-08 | ¥408,00 | %0,00 | ¥407,00 | ¥409,00 | ¥407,00 | 2,20K |
| 2026-09-07 | ¥408,00 | -%0,97 | ¥409,00 | ¥414,00 | ¥408,00 | 3,80K |
| 2026-09-04 | ¥412,00 | -%0,72 | ¥415,00 | ¥415,00 | ¥412,00 | 2,90K |
| 2026-09-03 | ¥415,00 | +%2,22 | ¥406,00 | ¥415,00 | ¥405,00 | 14,30K |
| 2026-09-02 | ¥406,00 | -%1,46 | ¥410,00 | ¥410,00 | ¥405,00 | 5,50K |
| 2026-09-01 | ¥412,00 | +%1,23 | ¥409,00 | ¥414,00 | ¥402,00 | 12,20K |
| 2026-08-31 | ¥407,00 | +%0,74 | ¥404,00 | ¥412,00 | ¥404,00 | 8,10K |
| 2026-08-28 | ¥404,00 | +%0,50 | ¥404,00 | ¥406,00 | ¥402,00 | 4,00K |
| 2026-08-27 | ¥402,00 | %0,00 | ¥401,00 | ¥407,00 | ¥401,00 | 5,30K |
| 2026-08-26 | ¥402,00 | %0,00 | ¥401,00 | ¥403,00 | ¥401,00 | 7,60K |
| 2026-08-25 | ¥402,00 | +%0,25 | ¥401,00 | ¥402,00 | ¥401,00 | 5,80K |
| 2026-08-24 | ¥401,00 | %0,00 | ¥401,00 | ¥401,00 | ¥401,00 | 7,60K |
| 2026-08-21 | ¥401,00 | %0,00 | ¥401,00 | ¥403,00 | ¥401,00 | 3,60K |
| 2026-08-20 | ¥401,00 | -%0,25 | ¥402,00 | ¥403,00 | ¥401,00 | 7,60K |
| 2026-08-19 | ¥402,00 | -%0,50 | ¥404,00 | ¥404,00 | ¥402,00 | 4,00K |
| 2026-08-18 | ¥404,00 | +%0,25 | ¥402,00 | ¥404,00 | ¥402,00 | 3,30K |
| 2026-08-17 | ¥403,00 | %0,00 | ¥402,00 | ¥404,00 | ¥402,00 | 5,90K |
| 2026-08-14 | ¥403,00 | %0,00 | ¥402,00 | ¥404,00 | ¥402,00 | 5,40K |
| 2026-08-13 | ¥403,00 | -%0,25 | ¥402,00 | ¥405,00 | ¥402,00 | 3,50K |
| 2026-08-12 | ¥404,00 | %0,00 | ¥403,00 | ¥405,00 | ¥402,00 | 5,10K |
| 2026-08-10 | ¥404,00 | -%1,70 | ¥411,00 | ¥411,00 | ¥404,00 | 8,20K |
| 2026-08-07 | ¥411,00 | %0,00 | ¥411,00 | ¥412,00 | ¥411,00 | 1,90K |
| 2026-08-06 | ¥411,00 | +%2,24 | ¥404,00 | ¥419,00 | ¥404,00 | 8,80K |
| 2026-08-05 | ¥402,00 | %0,00 | ¥402,00 | ¥405,00 | ¥402,00 | 8,50K |
| 2026-08-04 | ¥402,00 | +%0,25 | ¥400,00 | ¥404,00 | ¥400,00 | 7,80K |
| 2026-08-03 | ¥401,00 | -%0,25 | ¥402,00 | ¥402,00 | ¥400,00 | 9,10K |
| 2026-07-31 | ¥402,00 | -%0,25 | ¥402,00 | ¥402,00 | ¥400,00 | 14,10K |
| 2026-07-30 | ¥403,00 | -%1,23 | ¥409,00 | ¥409,00 | ¥400,00 | 21,80K |
| 2026-07-29 | ¥408,00 | -%0,73 | ¥410,00 | ¥412,00 | ¥408,00 | 13,90K |
| 2026-07-28 | ¥411,00 | -%0,72 | ¥413,00 | ¥413,00 | ¥411,00 | 7,30K |
| 2026-07-27 | ¥414,00 | -%0,48 | ¥416,00 | ¥416,00 | ¥412,00 | 12,50K |
| 2026-07-24 | ¥416,00 | -%0,48 | ¥418,00 | ¥419,00 | ¥415,00 | 8,30K |
| 2026-07-23 | ¥418,00 | -%0,24 | ¥420,00 | ¥420,00 | ¥418,00 | 5,40K |
| 2026-07-22 | ¥419,00 | -%0,48 | ¥421,00 | ¥422,00 | ¥419,00 | 4,00K |
| 2026-07-21 | ¥421,00 | %0,00 | ¥421,00 | ¥423,00 | ¥421,00 | 4,40K |
| 2026-07-17 | ¥421,00 | -%0,94 | ¥423,00 | ¥425,00 | ¥421,00 | 10,80K |
| 2026-07-16 | ¥425,00 | %0,00 | ¥425,00 | ¥427,00 | ¥425,00 | 5,00K |
| 2026-07-15 | ¥425,00 | -%0,70 | ¥428,00 | ¥430,00 | ¥423,00 | 9,10K |
| 2026-07-14 | ¥428,00 | -%0,47 | ¥431,00 | ¥431,00 | ¥428,00 | 5,20K |
| 2026-07-13 | ¥430,00 | -%0,46 | ¥432,00 | ¥432,00 | ¥430,00 | 6,60K |
| 2026-07-10 | ¥432,00 | -%0,46 | ¥440,00 | ¥440,00 | ¥432,00 | 7,50K |
| 2026-07-09 | ¥434,00 | -%1,36 | ¥442,00 | ¥442,00 | ¥434,00 | 10,00K |
| 2026-07-08 | ¥440,00 | -%0,90 | ¥444,00 | ¥444,00 | ¥439,00 | 6,80K |
| 2026-07-07 | ¥444,00 | +%0,45 | ¥443,00 | ¥447,00 | ¥442,00 | 9,30K |
| 2026-07-06 | ¥442,00 | +%0,91 | ¥443,00 | ¥446,00 | ¥441,00 | 19,50K |
| 2026-07-03 | ¥438,00 | +%1,62 | ¥429,00 | ¥439,00 | ¥426,00 | 12,60K |
| 2026-07-02 | ¥431,00 | +%2,86 | ¥420,00 | ¥441,00 | ¥415,00 | 42,10K |
| 2026-07-01 | ¥419,00 | -%0,48 | ¥421,00 | ¥421,00 | ¥414,00 | 37,80K |
| 2026-06-30 | ¥421,00 | +%2,43 | ¥415,00 | ¥427,00 | ¥412,00 | 27,20K |
| 2026-06-29 | ¥411,00 | -%9,47 | ¥414,00 | ¥419,00 | ¥407,00 | 196,10K |
| 2026-06-26 | ¥454,00 | -%14,02 | ¥500,00 | ¥507,00 | ¥450,00 | 186,50K |
| 2026-06-25 | ¥528,00 | +%0,76 | ¥523,00 | ¥529,00 | ¥521,00 | 74,90K |
| 2026-06-24 | ¥524,00 | +%0,77 | ¥524,00 | ¥533,00 | ¥521,00 | 51,90K |
| 2026-06-23 | ¥520,00 | -%2,62 | ¥531,00 | ¥533,00 | ¥520,00 | 33,80K |
| 2026-06-22 | ¥534,00 | -%0,19 | ¥535,00 | ¥537,00 | ¥534,00 | 32,00K |
| 2026-06-19 | ¥535,00 | -%0,74 | ¥538,00 | ¥542,00 | ¥535,00 | 20,70K |
| 2026-06-18 | ¥539,00 | +%0,37 | ¥539,00 | ¥542,00 | ¥538,00 | 22,90K |
| 2026-06-17 | ¥537,00 | +%0,37 | ¥535,00 | ¥540,00 | ¥535,00 | 8,80K |
| 2026-06-16 | ¥535,00 | -%0,19 | ¥535,00 | ¥536,00 | ¥534,00 | 13,80K |
| 2026-06-15 | ¥536,00 | +%0,19 | ¥535,00 | ¥537,00 | ¥535,00 | 23,10K |
| 2026-06-12 | ¥535,00 | %0,00 | ¥537,00 | ¥537,00 | ¥535,00 | 15,20K |
| 2026-06-11 | ¥535,00 | -%1,83 | ¥540,00 | ¥541,00 | ¥535,00 | 25,40K |
| 2026-06-10 | ¥545,00 | -%0,73 | ¥549,00 | ¥549,00 | ¥543,00 | 26,20K |
| 2026-06-09 | ¥549,00 | -%1,08 | ¥550,00 | ¥550,00 | ¥545,00 | 98,00K |
| 2026-06-08 | ¥555,00 | +%0,54 | ¥550,00 | ¥555,00 | ¥548,00 | 25,40K |
| 2026-06-05 | ¥552,00 | -%1,95 | ¥560,00 | ¥562,00 | ¥550,00 | 23,00K |
| 2026-06-04 | ¥563,00 | %0,00 | ¥562,00 | ¥568,00 | ¥560,00 | 14,20K |
| 2026-06-03 | ¥563,00 | -%0,53 | ¥564,00 | ¥569,00 | ¥561,00 | 17,30K |
| 2026-06-02 | ¥566,00 | -%0,70 | ¥570,00 | ¥570,00 | ¥564,00 | 13,90K |
| 2026-06-01 | ¥570,00 | -%0,87 | ¥575,00 | ¥575,00 | ¥568,00 | 25,80K |
| 2026-05-29 | ¥575,00 | -%0,17 | ¥573,00 | ¥575,00 | ¥572,00 | 16,40K |
| 2026-05-28 | ¥576,00 | +%1,59 | ¥565,00 | ¥578,00 | ¥565,00 | 30,90K |
| 2026-05-27 | ¥567,00 | +%1,98 | ¥559,00 | ¥570,00 | ¥558,00 | 42,30K |
| 2026-05-26 | ¥556,00 | -%0,71 | ¥561,00 | ¥561,00 | ¥555,00 | 6,60K |
| 2026-05-25 | ¥560,00 | +%0,54 | ¥567,00 | ¥570,00 | ¥559,00 | 21,60K |