Life Foods Co., Ltd. 3065
TSE · Japonya · Tüketici Hizmetleri
¥1.587,00-2,00 (-%0,13)
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 | ¥1.587,00 | -%0,13 | ¥1.589,00 | ¥1.589,00 | ¥1.587,00 | 300 |
| 2026-10-01 | ¥1.589,00 | %0,00 | ¥1.590,00 | ¥1.590,00 | ¥1.589,00 | 500 |
| 2026-09-30 | ¥1.589,00 | +%0,19 | ¥1.586,00 | ¥1.590,00 | ¥1.586,00 | 1,50K |
| 2026-09-29 | ¥1.586,00 | %0,00 | ¥1.586,00 | ¥1.600,00 | ¥1.586,00 | 4,40K |
| 2026-09-28 | ¥1.586,00 | -%0,13 | ¥1.588,00 | ¥1.589,00 | ¥1.586,00 | 1,40K |
| 2026-09-25 | ¥1.588,00 | %0,00 | ¥1.586,00 | ¥1.588,00 | ¥1.586,00 | 1,20K |
| 2026-09-24 | ¥1.588,00 | +%0,13 | ¥1.589,00 | ¥1.589,00 | ¥1.586,00 | 900 |
| 2026-09-18 | ¥1.586,00 | -%0,19 | ¥1.586,00 | ¥1.589,00 | ¥1.585,00 | 2,60K |
| 2026-09-17 | ¥1.589,00 | +%0,19 | ¥1.586,00 | ¥1.589,00 | ¥1.586,00 | 1,60K |
| 2026-09-16 | ¥1.586,00 | -%0,13 | ¥1.589,00 | ¥1.589,00 | ¥1.586,00 | 300 |
| 2026-09-15 | ¥1.588,00 | -%0,13 | ¥1.590,00 | ¥1.590,00 | ¥1.586,00 | 1,20K |
| 2026-09-14 | ¥1.590,00 | +%0,25 | ¥1.587,00 | ¥1.590,00 | ¥1.586,00 | 1,90K |
| 2026-09-11 | ¥1.586,00 | -%0,06 | ¥1.586,00 | ¥1.587,00 | ¥1.586,00 | 700 |
| 2026-09-10 | ¥1.587,00 | -%0,19 | ¥1.588,00 | ¥1.588,00 | ¥1.587,00 | 400 |
| 2026-09-09 | ¥1.590,00 | +%0,19 | ¥1.587,00 | ¥1.590,00 | ¥1.587,00 | 1,10K |
| 2026-09-08 | ¥1.587,00 | -%0,06 | ¥1.588,00 | ¥1.588,00 | ¥1.587,00 | 1,10K |
| 2026-09-07 | ¥1.588,00 | %0,00 | ¥1.589,00 | ¥1.589,00 | ¥1.587,00 | 2,50K |
| 2026-09-04 | ¥1.588,00 | %0,00 | ¥1.588,00 | ¥1.590,00 | ¥1.588,00 | 800 |
| 2026-09-03 | ¥1.588,00 | -%0,38 | ¥1.594,00 | ¥1.594,00 | ¥1.588,00 | 1,30K |
| 2026-09-02 | ¥1.594,00 | +%0,25 | ¥1.588,00 | ¥1.594,00 | ¥1.588,00 | 1,40K |
| 2026-09-01 | ¥1.590,00 | -%0,06 | ¥1.590,00 | ¥1.595,00 | ¥1.588,00 | 4,90K |
| 2026-08-31 | ¥1.591,00 | -%0,25 | ¥1.592,00 | ¥1.597,00 | ¥1.590,00 | 3,30K |
| 2026-08-28 | ¥1.595,00 | -%1,12 | ¥1.581,00 | ¥1.597,00 | ¥1.581,00 | 12,50K |
| 2026-08-27 | ¥1.613,00 | -%0,49 | ¥1.622,00 | ¥1.627,00 | ¥1.613,00 | 8,20K |
| 2026-08-26 | ¥1.621,00 | -%0,12 | ¥1.621,00 | ¥1.628,00 | ¥1.620,00 | 4,10K |
| 2026-08-25 | ¥1.623,00 | +%0,25 | ¥1.619,00 | ¥1.623,00 | ¥1.618,00 | 4,40K |
| 2026-08-24 | ¥1.619,00 | +%0,06 | ¥1.618,00 | ¥1.619,00 | ¥1.617,00 | 1,80K |
| 2026-08-21 | ¥1.618,00 | %0,00 | ¥1.619,00 | ¥1.619,00 | ¥1.617,00 | 2,50K |
| 2026-08-20 | ¥1.618,00 | -%0,06 | ¥1.619,00 | ¥1.620,00 | ¥1.618,00 | 800 |
| 2026-08-19 | ¥1.619,00 | +%0,06 | ¥1.617,00 | ¥1.619,00 | ¥1.617,00 | 1,60K |
| 2026-08-18 | ¥1.618,00 | -%0,12 | ¥1.620,00 | ¥1.620,00 | ¥1.618,00 | 1,50K |
| 2026-08-17 | ¥1.620,00 | %0,00 | ¥1.619,00 | ¥1.620,00 | ¥1.617,00 | 1,70K |
| 2026-08-14 | ¥1.620,00 | +%0,12 | ¥1.618,00 | ¥1.620,00 | ¥1.616,00 | 3,00K |
| 2026-08-13 | ¥1.618,00 | -%0,06 | ¥1.618,00 | ¥1.619,00 | ¥1.617,00 | 1,50K |
| 2026-08-12 | ¥1.619,00 | +%0,06 | ¥1.618,00 | ¥1.619,00 | ¥1.618,00 | 700 |
| 2026-08-10 | ¥1.618,00 | +%0,12 | ¥1.615,00 | ¥1.618,00 | ¥1.615,00 | 2,50K |
| 2026-08-07 | ¥1.616,00 | %0,00 | ¥1.615,00 | ¥1.616,00 | ¥1.615,00 | 1,70K |
| 2026-08-06 | ¥1.616,00 | %0,00 | ¥1.618,00 | ¥1.618,00 | ¥1.616,00 | 500 |
| 2026-08-05 | ¥1.616,00 | %0,00 | ¥1.618,00 | ¥1.618,00 | ¥1.616,00 | 1,30K |
| 2026-08-04 | ¥1.616,00 | -%0,19 | ¥1.618,00 | ¥1.618,00 | ¥1.616,00 | 1,90K |
| 2026-08-03 | ¥1.619,00 | +%0,12 | ¥1.619,00 | ¥1.619,00 | ¥1.619,00 | 500 |
| 2026-07-31 | ¥1.617,00 | -%0,12 | ¥1.620,00 | ¥1.620,00 | ¥1.617,00 | 1,70K |
| 2026-07-30 | ¥1.619,00 | +%0,12 | ¥1.619,00 | ¥1.619,00 | ¥1.617,00 | 1,00K |
| 2026-07-29 | ¥1.617,00 | %0,00 | ¥1.616,00 | ¥1.618,00 | ¥1.616,00 | 1,00K |
| 2026-07-28 | ¥1.617,00 | +%0,06 | ¥1.617,00 | ¥1.617,00 | ¥1.617,00 | 300 |
| 2026-07-27 | ¥1.616,00 | -%0,25 | ¥1.618,00 | ¥1.620,00 | ¥1.616,00 | 1,60K |
| 2026-07-24 | ¥1.620,00 | +%0,19 | ¥1.617,00 | ¥1.620,00 | ¥1.617,00 | 400 |
| 2026-07-23 | ¥1.617,00 | +%0,06 | ¥1.616,00 | ¥1.617,00 | ¥1.616,00 | 200 |
| 2026-07-22 | ¥1.616,00 | -%0,43 | ¥1.614,00 | ¥1.619,00 | ¥1.614,00 | 800 |
| 2026-07-21 | ¥1.623,00 | +%0,50 | ¥1.623,00 | ¥1.623,00 | ¥1.623,00 | 500 |
| 2026-07-17 | ¥1.615,00 | -%0,25 | ¥1.617,00 | ¥1.622,00 | ¥1.615,00 | 2,30K |
| 2026-07-16 | ¥1.619,00 | +%0,06 | ¥1.618,00 | ¥1.622,00 | ¥1.616,00 | 2,50K |
| 2026-07-15 | ¥1.618,00 | -%0,31 | ¥1.623,00 | ¥1.623,00 | ¥1.617,00 | 1,00K |
| 2026-07-14 | ¥1.623,00 | -%0,12 | ¥1.613,00 | ¥1.623,00 | ¥1.613,00 | 3,90K |
| 2026-07-13 | ¥1.625,00 | +%0,56 | ¥1.620,00 | ¥1.625,00 | ¥1.614,00 | 1,60K |
| 2026-07-10 | ¥1.616,00 | -%0,31 | ¥1.621,00 | ¥1.621,00 | ¥1.616,00 | 900 |
| 2026-07-09 | ¥1.621,00 | -%0,06 | ¥1.622,00 | ¥1.623,00 | ¥1.621,00 | 900 |
| 2026-07-08 | ¥1.622,00 | +%0,19 | ¥1.623,00 | ¥1.623,00 | ¥1.615,00 | 1,30K |
| 2026-07-07 | ¥1.619,00 | -%0,12 | ¥1.621,00 | ¥1.623,00 | ¥1.619,00 | 2,20K |
| 2026-07-06 | ¥1.621,00 | +%0,12 | ¥1.621,00 | ¥1.621,00 | ¥1.621,00 | 800 |
| 2026-07-03 | ¥1.619,00 | +%0,12 | ¥1.620,00 | ¥1.620,00 | ¥1.615,00 | 1,90K |
| 2026-07-02 | ¥1.617,00 | +%0,12 | ¥1.615,00 | ¥1.617,00 | ¥1.613,00 | 2,00K |
| 2026-07-01 | ¥1.615,00 | +%0,37 | ¥1.614,00 | ¥1.615,00 | ¥1.610,00 | 2,60K |
| 2026-06-30 | ¥1.609,00 | -%0,19 | ¥1.608,00 | ¥1.611,00 | ¥1.608,00 | 600 |
| 2026-06-29 | ¥1.612,00 | %0,00 | ¥1.611,00 | ¥1.614,00 | ¥1.611,00 | 1,80K |
| 2026-06-26 | ¥1.612,00 | +%0,12 | ¥1.610,00 | ¥1.612,00 | ¥1.610,00 | 500 |
| 2026-06-25 | ¥1.610,00 | -%0,06 | ¥1.611,00 | ¥1.611,00 | ¥1.610,00 | 300 |
| 2026-06-24 | ¥1.611,00 | +%0,19 | ¥1.608,00 | ¥1.611,00 | ¥1.608,00 | 500 |
| 2026-06-23 | ¥1.608,00 | -%0,25 | ¥1.614,00 | ¥1.614,00 | ¥1.608,00 | 1,10K |
| 2026-06-22 | ¥1.612,00 | -%0,12 | ¥1.615,00 | ¥1.615,00 | ¥1.612,00 | 900 |
| 2026-06-19 | ¥1.614,00 | +%0,37 | ¥1.607,00 | ¥1.614,00 | ¥1.606,00 | 600 |
| 2026-06-18 | ¥1.608,00 | -%0,50 | ¥1.616,00 | ¥1.616,00 | ¥1.605,00 | 2,50K |
| 2026-06-17 | ¥1.616,00 | +%0,31 | ¥1.616,00 | ¥1.616,00 | ¥1.616,00 | 700 |
| 2026-06-16 | ¥1.611,00 | -%0,25 | ¥1.613,00 | ¥1.613,00 | ¥1.611,00 | 900 |
| 2026-06-15 | ¥1.615,00 | %0,00 | ¥1.616,00 | ¥1.616,00 | ¥1.615,00 | 1,30K |
| 2026-06-12 | ¥1.615,00 | +%0,06 | ¥1.614,00 | ¥1.615,00 | ¥1.613,00 | 700 |
| 2026-06-11 | ¥1.614,00 | +%0,06 | ¥1.615,00 | ¥1.615,00 | ¥1.614,00 | 700 |
| 2026-06-10 | ¥1.613,00 | -%0,12 | ¥1.614,00 | ¥1.614,00 | ¥1.613,00 | 300 |
| 2026-06-09 | ¥1.615,00 | %0,00 | ¥1.615,00 | ¥1.615,00 | ¥1.615,00 | 100 |
| 2026-06-08 | ¥1.615,00 | +%0,06 | ¥1.612,00 | ¥1.615,00 | ¥1.610,00 | 800 |
| 2026-06-05 | ¥1.614,00 | %0,00 | ¥1.614,00 | ¥1.614,00 | ¥1.614,00 | 200 |
| 2026-06-04 | ¥1.614,00 | +%0,06 | ¥1.614,00 | ¥1.614,00 | ¥1.614,00 | 100 |
| 2026-06-03 | ¥1.613,00 | +%0,06 | ¥1.612,00 | ¥1.616,00 | ¥1.612,00 | 1,60K |
| 2026-06-02 | ¥1.612,00 | -%0,25 | ¥1.612,00 | ¥1.612,00 | ¥1.612,00 | 500 |
| 2026-06-01 | ¥1.616,00 | %0,00 | ¥1.616,00 | ¥1.616,00 | ¥1.616,00 | 1,00K |
| 2026-05-29 | ¥1.616,00 | +%0,25 | ¥1.612,00 | ¥1.616,00 | ¥1.612,00 | 700 |
| 2026-05-28 | ¥1.612,00 | -%0,25 | ¥1.612,00 | ¥1.612,00 | ¥1.612,00 | 500 |
| 2026-05-27 | ¥1.616,00 | +%0,19 | ¥1.613,00 | ¥1.616,00 | ¥1.613,00 | 1,50K |
| 2026-05-26 | ¥1.613,00 | +%0,06 | ¥1.613,00 | ¥1.613,00 | ¥1.613,00 | 100 |
| 2026-05-25 | ¥1.612,00 | -%0,06 | ¥1.611,00 | ¥1.616,00 | ¥1.610,00 | 3,40K |