KICHIRI HOLDINGS & Co., Ltd. 3082
TSE · Japonya · Tüketici Hizmetleri
¥989,00-1,00 (-%0,10)
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 | ¥989,00 | -%0,10 | ¥988,00 | ¥990,00 | ¥985,00 | 5,10K |
| 2026-10-01 | ¥990,00 | %0,00 | ¥990,00 | ¥990,00 | ¥989,00 | 2,60K |
| 2026-09-30 | ¥990,00 | +%0,20 | ¥988,00 | ¥990,00 | ¥985,00 | 7,00K |
| 2026-09-29 | ¥988,00 | +%0,41 | ¥980,00 | ¥988,00 | ¥980,00 |
| 3,30K |
| 2026-09-28 | ¥984,00 | +%0,51 | ¥984,00 | ¥984,00 | ¥978,00 | 12,70K |
| 2026-09-25 | ¥979,00 | +%0,10 | ¥979,00 | ¥985,00 | ¥977,00 | 8,20K |
| 2026-09-24 | ¥978,00 | -%0,61 | ¥985,00 | ¥986,00 | ¥978,00 | 12,60K |
| 2026-09-18 | ¥984,00 | -%0,30 | ¥987,00 | ¥988,00 | ¥979,00 | 9,60K |
| 2026-09-17 | ¥987,00 | -%0,10 | ¥988,00 | ¥988,00 | ¥983,00 | 4,10K |
| 2026-09-16 | ¥988,00 | +%0,61 | ¥986,00 | ¥989,00 | ¥981,00 | 5,90K |
| 2026-09-15 | ¥982,00 | +%0,10 | ¥979,00 | ¥982,00 | ¥978,00 | 2,50K |
| 2026-09-14 | ¥981,00 | +%0,31 | ¥978,00 | ¥981,00 | ¥976,00 | 2,80K |
| 2026-09-11 | ¥978,00 | -%0,10 | ¥980,00 | ¥981,00 | ¥975,00 | 5,50K |
| 2026-09-10 | ¥979,00 | +%0,20 | ¥980,00 | ¥980,00 | ¥977,00 | 2,00K |
| 2026-09-09 | ¥977,00 | -%0,20 | ¥979,00 | ¥980,00 | ¥976,00 | 3,80K |
| 2026-09-08 | ¥979,00 | -%0,20 | ¥980,00 | ¥984,00 | ¥979,00 | 5,10K |
| 2026-09-07 | ¥981,00 | -%0,61 | ¥988,00 | ¥988,00 | ¥980,00 | 5,80K |
| 2026-09-04 | ¥987,00 | +%1,02 | ¥981,00 | ¥988,00 | ¥976,00 | 12,10K |
| 2026-09-03 | ¥977,00 | %0,00 | ¥977,00 | ¥977,00 | ¥976,00 | 2,40K |
| 2026-09-02 | ¥977,00 | -%0,51 | ¥981,00 | ¥982,00 | ¥976,00 | 3,70K |
| 2026-09-01 | ¥982,00 | %0,00 | ¥985,00 | ¥987,00 | ¥980,00 | 8,00K |
| 2026-08-31 | ¥982,00 | +%0,51 | ¥981,00 | ¥985,00 | ¥978,00 | 12,50K |
| 2026-08-28 | ¥977,00 | -%0,20 | ¥981,00 | ¥981,00 | ¥972,00 | 10,80K |
| 2026-08-27 | ¥979,00 | +%0,20 | ¥978,00 | ¥979,00 | ¥978,00 | 2,40K |
| 2026-08-26 | ¥977,00 | %0,00 | ¥977,00 | ¥977,00 | ¥974,00 | 5,20K |
| 2026-08-25 | ¥977,00 | +%0,21 | ¥971,00 | ¥978,00 | ¥971,00 | 4,70K |
| 2026-08-24 | ¥975,00 | +%0,21 | ¥975,00 | ¥975,00 | ¥969,00 | 4,60K |
| 2026-08-21 | ¥973,00 | +%0,10 | ¥968,00 | ¥973,00 | ¥968,00 | 4,10K |
| 2026-08-20 | ¥972,00 | +%0,52 | ¥966,00 | ¥972,00 | ¥963,00 | 5,90K |
| 2026-08-19 | ¥967,00 | +%0,10 | ¥969,00 | ¥969,00 | ¥965,00 | 3,90K |
| 2026-08-18 | ¥966,00 | -%0,72 | ¥967,00 | ¥969,00 | ¥964,00 | 4,80K |
| 2026-08-17 | ¥973,00 | +%1,04 | ¥965,00 | ¥973,00 | ¥965,00 | 11,00K |
| 2026-08-14 | ¥963,00 | -%0,21 | ¥965,00 | ¥968,00 | ¥962,00 | 7,10K |
| 2026-08-13 | ¥965,00 | +%0,52 | ¥960,00 | ¥965,00 | ¥960,00 | 6,40K |
| 2026-08-12 | ¥960,00 | %0,00 | ¥955,00 | ¥960,00 | ¥952,00 | 6,60K |
| 2026-08-10 | ¥960,00 | -%0,52 | ¥950,00 | ¥965,00 | ¥949,00 | 13,40K |
| 2026-08-07 | ¥965,00 | +%0,42 | ¥961,00 | ¥965,00 | ¥960,00 | 4,40K |
| 2026-08-06 | ¥961,00 | +%0,21 | ¥954,00 | ¥961,00 | ¥953,00 | 3,10K |
| 2026-08-05 | ¥959,00 | +%0,63 | ¥952,00 | ¥959,00 | ¥951,00 | 3,60K |
| 2026-08-04 | ¥953,00 | -%0,10 | ¥950,00 | ¥954,00 | ¥949,00 | 3,80K |
| 2026-08-03 | ¥954,00 | -%0,10 | ¥953,00 | ¥962,00 | ¥953,00 | 5,20K |
| 2026-07-31 | ¥955,00 | -%1,04 | ¥965,00 | ¥965,00 | ¥952,00 | 5,80K |
| 2026-07-30 | ¥965,00 | +%1,05 | ¥956,00 | ¥965,00 | ¥956,00 | 8,70K |
| 2026-07-29 | ¥955,00 | +%0,63 | ¥950,00 | ¥960,00 | ¥950,00 | 14,10K |
| 2026-07-28 | ¥949,00 | +%0,32 | ¥946,00 | ¥952,00 | ¥946,00 | 7,70K |
| 2026-07-27 | ¥946,00 | +%0,32 | ¥946,00 | ¥951,00 | ¥944,00 | 11,20K |
| 2026-07-24 | ¥943,00 | -%0,32 | ¥946,00 | ¥946,00 | ¥943,00 | 2,20K |
| 2026-07-23 | ¥946,00 | +%0,21 | ¥949,00 | ¥949,00 | ¥945,00 | 2,20K |
| 2026-07-22 | ¥944,00 | +%0,21 | ¥942,00 | ¥948,00 | ¥941,00 | 4,60K |
| 2026-07-21 | ¥942,00 | +%0,11 | ¥942,00 | ¥949,00 | ¥942,00 | 4,10K |
| 2026-07-17 | ¥941,00 | -%0,63 | ¥946,00 | ¥952,00 | ¥941,00 | 13,20K |
| 2026-07-16 | ¥947,00 | -%0,32 | ¥950,00 | ¥954,00 | ¥947,00 | 6,60K |
| 2026-07-15 | ¥950,00 | -%0,42 | ¥956,00 | ¥956,00 | ¥950,00 | 5,90K |
| 2026-07-14 | ¥954,00 | +%0,95 | ¥946,00 | ¥955,00 | ¥946,00 | 6,60K |
| 2026-07-13 | ¥945,00 | -%0,74 | ¥951,00 | ¥955,00 | ¥945,00 | 15,60K |
| 2026-07-10 | ¥952,00 | -%0,42 | ¥954,00 | ¥956,00 | ¥951,00 | 3,70K |
| 2026-07-09 | ¥956,00 | %0,00 | ¥956,00 | ¥959,00 | ¥955,00 | 9,70K |
| 2026-07-08 | ¥956,00 | +%0,42 | ¥950,00 | ¥958,00 | ¥950,00 | 11,00K |
| 2026-07-07 | ¥952,00 | -%0,52 | ¥958,00 | ¥958,00 | ¥951,00 | 11,40K |
| 2026-07-06 | ¥957,00 | +%0,21 | ¥952,00 | ¥960,00 | ¥951,00 | 18,60K |
| 2026-07-03 | ¥955,00 | +%0,32 | ¥957,00 | ¥957,00 | ¥945,00 | 30,10K |
| 2026-07-02 | ¥952,00 | +%0,42 | ¥948,00 | ¥953,00 | ¥944,00 | 43,60K |
| 2026-07-01 | ¥948,00 | +%1,07 | ¥938,00 | ¥948,00 | ¥935,00 | 29,30K |
| 2026-06-30 | ¥938,00 | +%0,32 | ¥938,00 | ¥941,00 | ¥930,00 | 25,10K |
| 2026-06-29 | ¥935,00 | +%0,43 | ¥927,00 | ¥937,00 | ¥922,00 | 88,20K |
| 2026-06-26 | ¥931,00 | -%2,31 | ¥945,00 | ¥953,00 | ¥931,00 | 131,70K |
| 2026-06-25 | ¥953,00 | +%0,21 | ¥953,00 | ¥968,00 | ¥952,00 | 29,40K |
| 2026-06-24 | ¥951,00 | %0,00 | ¥950,00 | ¥953,00 | ¥950,00 | 51,90K |
| 2026-06-23 | ¥951,00 | %0,00 | ¥951,00 | ¥959,00 | ¥951,00 | 24,00K |
| 2026-06-22 | ¥951,00 | %0,00 | ¥953,00 | ¥960,00 | ¥951,00 | 36,80K |
| 2026-06-19 | ¥951,00 | -%0,83 | ¥953,00 | ¥960,00 | ¥950,00 | 31,80K |
| 2026-06-18 | ¥959,00 | -%0,72 | ¥971,00 | ¥971,00 | ¥958,00 | 50,20K |
| 2026-06-17 | ¥966,00 | -%0,72 | ¥973,00 | ¥975,00 | ¥966,00 | 22,10K |
| 2026-06-16 | ¥973,00 | -%0,61 | ¥980,00 | ¥981,00 | ¥973,00 | 17,20K |
| 2026-06-15 | ¥979,00 | -%0,10 | ¥980,00 | ¥985,00 | ¥979,00 | 20,70K |
| 2026-06-12 | ¥980,00 | -%0,41 | ¥984,00 | ¥984,00 | ¥980,00 | 16,00K |
| 2026-06-11 | ¥984,00 | -%0,40 | ¥989,00 | ¥989,00 | ¥984,00 | 10,60K |
| 2026-06-10 | ¥988,00 | +%0,41 | ¥980,00 | ¥989,00 | ¥980,00 | 22,00K |
| 2026-06-09 | ¥984,00 | +%0,10 | ¥985,00 | ¥989,00 | ¥983,00 | 55,40K |
| 2026-06-08 | ¥983,00 | -%0,20 | ¥984,00 | ¥990,00 | ¥982,00 | 25,80K |
| 2026-06-05 | ¥985,00 | +%0,10 | ¥986,00 | ¥990,00 | ¥983,00 | 14,50K |
| 2026-06-04 | ¥984,00 | +%0,20 | ¥988,00 | ¥988,00 | ¥983,00 | 6,80K |
| 2026-06-03 | ¥982,00 | +%0,20 | ¥980,00 | ¥984,00 | ¥978,00 | 12,70K |
| 2026-06-02 | ¥980,00 | %0,00 | ¥985,00 | ¥985,00 | ¥980,00 | 8,70K |
| 2026-06-01 | ¥980,00 | -%0,41 | ¥980,00 | ¥993,00 | ¥980,00 | 18,50K |
| 2026-05-29 | ¥984,00 | +%1,03 | ¥974,00 | ¥989,00 | ¥974,00 | 16,10K |
| 2026-05-28 | ¥974,00 | +%0,41 | ¥972,00 | ¥978,00 | ¥971,00 | 12,70K |
| 2026-05-27 | ¥970,00 | %0,00 | ¥974,00 | ¥977,00 | ¥968,00 | 8,80K |
| 2026-05-26 | ¥970,00 | +%0,31 | ¥968,00 | ¥971,00 | ¥966,00 | 10,20K |
| 2026-05-25 | ¥967,00 | +%0,21 | ¥964,00 | ¥969,00 | ¥964,00 | 13,30K |