Doutor Nichires Holdings Co., Ltd. 3087
TSE · Japonya · Tüketici Hizmetleri
¥3.165,00-70,00 (-%2,16)
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 | ¥3.165,00 | -%2,16 | ¥3.210,00 | ¥3.210,00 | ¥3.150,00 | 107,30K |
| 2026-10-01 | ¥3.235,00 | +%0,62 | ¥3.185,00 | ¥3.235,00 | ¥3.180,00 | 115,50K |
| 2026-09-30 | ¥3.215,00 | +%1,10 | ¥3.180,00 | ¥3.240,00 | ¥3.135,00 | 149,30K |
| 2026-09-29 | ¥3.180,00 | -%0,47 | ¥3.180,00 | ¥3.195,00 | ¥3.135,00 | 104,60K |
| 2026-09-28 | ¥3.195,00 | -%0,47 | ¥3.210,00 | ¥3.215,00 | ¥3.175,00 | 114,20K |
| 2026-09-25 | ¥3.210,00 | %0,00 | ¥3.205,00 | ¥3.220,00 | ¥3.195,00 | 94,60K |
| 2026-09-24 | ¥3.210,00 | -%1,68 | ¥3.230,00 | ¥3.245,00 | ¥3.200,00 | 124,60K |
| 2026-09-18 | ¥3.265,00 | +%0,46 | ¥3.240,00 | ¥3.270,00 | ¥3.225,00 | 128,90K |
| 2026-09-17 | ¥3.250,00 | +%0,31 | ¥3.265,00 | ¥3.275,00 | ¥3.240,00 | 66,70K |
| 2026-09-16 | ¥3.240,00 | -%0,61 | ¥3.255,00 | ¥3.280,00 | ¥3.235,00 | 69,90K |
| 2026-09-15 | ¥3.260,00 | -%0,76 | ¥3.315,00 | ¥3.320,00 | ¥3.250,00 | 109,80K |
| 2026-09-14 | ¥3.285,00 | +%0,31 | ¥3.290,00 | ¥3.325,00 | ¥3.260,00 | 100,80K |
| 2026-09-11 | ¥3.275,00 | -%1,06 | ¥3.280,00 | ¥3.305,00 | ¥3.260,00 | 129,70K |
| 2026-09-10 | ¥3.310,00 | +%0,91 | ¥3.300,00 | ¥3.320,00 | ¥3.270,00 | 84,80K |
| 2026-09-09 | ¥3.280,00 | -%0,76 | ¥3.290,00 | ¥3.310,00 | ¥3.270,00 | 85,90K |
| 2026-09-08 | ¥3.305,00 | +%0,76 | ¥3.270,00 | ¥3.325,00 | ¥3.240,00 | 82,80K |
| 2026-09-07 | ¥3.280,00 | -%2,38 | ¥3.355,00 | ¥3.355,00 | ¥3.270,00 | 105,10K |
| 2026-09-04 | ¥3.360,00 | -%0,44 | ¥3.355,00 | ¥3.385,00 | ¥3.355,00 | 83,80K |
| 2026-09-03 | ¥3.375,00 | -%0,59 | ¥3.395,00 | ¥3.430,00 | ¥3.360,00 | 71,60K |
| 2026-09-02 | ¥3.395,00 | -%0,88 | ¥3.400,00 | ¥3.425,00 | ¥3.385,00 | 92,90K |
| 2026-09-01 | ¥3.425,00 | +%0,59 | ¥3.400,00 | ¥3.440,00 | ¥3.395,00 | 100,00K |
| 2026-08-31 | ¥3.405,00 | -%0,15 | ¥3.450,00 | ¥3.455,00 | ¥3.385,00 | 139,00K |
| 2026-08-28 | ¥3.410,00 | +%0,44 | ¥3.340,00 | ¥3.410,00 | ¥3.335,00 | 111,30K |
| 2026-08-27 | ¥3.395,00 | -%0,15 | ¥3.385,00 | ¥3.420,00 | ¥3.365,00 | 137,30K |
| 2026-08-26 | ¥3.400,00 | +%0,74 | ¥3.365,00 | ¥3.410,00 | ¥3.365,00 | 138,60K |
| 2026-08-25 | ¥3.375,00 | +%1,50 | ¥3.350,00 | ¥3.415,00 | ¥3.350,00 | 136,00K |
| 2026-08-24 | ¥3.325,00 | +%1,06 | ¥3.320,00 | ¥3.345,00 | ¥3.295,00 | 92,30K |
| 2026-08-21 | ¥3.290,00 | +%0,15 | ¥3.290,00 | ¥3.320,00 | ¥3.275,00 | 98,10K |
| 2026-08-20 | ¥3.285,00 | +%1,70 | ¥3.275,00 | ¥3.315,00 | ¥3.260,00 | 141,10K |
| 2026-08-19 | ¥3.230,00 | +%1,41 | ¥3.205,00 | ¥3.250,00 | ¥3.195,00 | 129,30K |
| 2026-08-18 | ¥3.185,00 | +%1,11 | ¥3.155,00 | ¥3.190,00 | ¥3.135,00 | 75,20K |
| 2026-08-17 | ¥3.150,00 | -%1,72 | ¥3.195,00 | ¥3.210,00 | ¥3.150,00 | 139,00K |
| 2026-08-14 | ¥3.205,00 | +%0,47 | ¥3.160,00 | ¥3.235,00 | ¥3.155,00 | 152,90K |
| 2026-08-13 | ¥3.190,00 | +%0,47 | ¥3.150,00 | ¥3.215,00 | ¥3.150,00 | 160,10K |
| 2026-08-12 | ¥3.175,00 | +%1,44 | ¥3.170,00 | ¥3.200,00 | ¥3.140,00 | 156,90K |
| 2026-08-10 | ¥3.130,00 | +%0,48 | ¥3.135,00 | ¥3.155,00 | ¥3.100,00 | 124,00K |
| 2026-08-07 | ¥3.115,00 | %0,00 | ¥3.125,00 | ¥3.150,00 | ¥3.095,00 | 160,30K |
| 2026-08-06 | ¥3.115,00 | +%1,47 | ¥3.110,00 | ¥3.120,00 | ¥3.070,00 | 108,60K |
| 2026-08-05 | ¥3.070,00 | -%0,65 | ¥3.090,00 | ¥3.125,00 | ¥3.070,00 | 145,40K |
| 2026-08-04 | ¥3.090,00 | -%2,37 | ¥3.145,00 | ¥3.155,00 | ¥3.080,00 | 172,90K |
| 2026-08-03 | ¥3.165,00 | -%0,94 | ¥3.195,00 | ¥3.210,00 | ¥3.135,00 | 158,90K |
| 2026-07-31 | ¥3.195,00 | -%3,33 | ¥3.240,00 | ¥3.285,00 | ¥3.195,00 | 196,70K |
| 2026-07-30 | ¥3.305,00 | -%1,49 | ¥3.355,00 | ¥3.360,00 | ¥3.260,00 | 208,00K |
| 2026-07-29 | ¥3.355,00 | +%3,23 | ¥3.295,00 | ¥3.400,00 | ¥3.250,00 | 278,40K |
| 2026-07-28 | ¥3.250,00 | +%1,25 | ¥3.225,00 | ¥3.270,00 | ¥3.190,00 | 179,70K |
| 2026-07-27 | ¥3.210,00 | +%3,88 | ¥3.120,00 | ¥3.220,00 | ¥3.110,00 | 169,90K |
| 2026-07-24 | ¥3.090,00 | +%0,82 | ¥3.045,00 | ¥3.120,00 | ¥3.015,00 | 153,20K |
| 2026-07-23 | ¥3.065,00 | -%0,65 | ¥3.060,00 | ¥3.115,00 | ¥3.040,00 | 186,90K |
| 2026-07-22 | ¥3.085,00 | +%3,63 | ¥2.993,00 | ¥3.125,00 | ¥2.958,00 | 352,40K |
| 2026-07-21 | ¥2.977,00 | +%0,64 | ¥2.971,00 | ¥3.030,00 | ¥2.958,00 | 228,60K |
| 2026-07-17 | ¥2.958,00 | +%1,51 | ¥2.943,00 | ¥2.983,00 | ¥2.917,00 | 135,90K |
| 2026-07-16 | ¥2.914,00 | +%0,07 | ¥2.916,00 | ¥2.973,00 | ¥2.912,00 | 129,50K |
| 2026-07-15 | ¥2.912,00 | -%0,68 | ¥2.952,00 | ¥2.973,00 | ¥2.905,00 | 140,60K |
| 2026-07-14 | ¥2.932,00 | +%4,71 | ¥2.921,00 | ¥2.990,00 | ¥2.900,00 | 383,20K |
| 2026-07-13 | ¥2.800,00 | +%1,60 | ¥2.770,00 | ¥2.818,00 | ¥2.770,00 | 169,10K |
| 2026-07-10 | ¥2.756,00 | -%0,04 | ¥2.757,00 | ¥2.762,00 | ¥2.741,00 | 111,20K |
| 2026-07-09 | ¥2.757,00 | -%0,54 | ¥2.760,00 | ¥2.764,00 | ¥2.738,00 | 113,60K |
| 2026-07-08 | ¥2.772,00 | +%1,02 | ¥2.774,00 | ¥2.794,00 | ¥2.761,00 | 123,00K |
| 2026-07-07 | ¥2.744,00 | -%0,54 | ¥2.771,00 | ¥2.777,00 | ¥2.741,00 | 143,70K |
| 2026-07-06 | ¥2.759,00 | +%0,69 | ¥2.740,00 | ¥2.770,00 | ¥2.730,00 | 77,20K |
| 2026-07-03 | ¥2.740,00 | +%1,11 | ¥2.740,00 | ¥2.766,00 | ¥2.735,00 | 94,70K |
| 2026-07-02 | ¥2.710,00 | +%1,61 | ¥2.698,00 | ¥2.734,00 | ¥2.691,00 | 82,00K |
| 2026-07-01 | ¥2.667,00 | -%1,70 | ¥2.703,00 | ¥2.718,00 | ¥2.661,00 | 74,00K |
| 2026-06-30 | ¥2.713,00 | -%1,42 | ¥2.753,00 | ¥2.770,00 | ¥2.702,00 | 125,60K |
| 2026-06-29 | ¥2.752,00 | +%2,30 | ¥2.707,00 | ¥2.767,00 | ¥2.696,00 | 273,70K |
| 2026-06-26 | ¥2.690,00 | +%0,82 | ¥2.668,00 | ¥2.695,00 | ¥2.663,00 | 99,90K |
| 2026-06-25 | ¥2.668,00 | %0,00 | ¥2.678,00 | ¥2.684,00 | ¥2.663,00 | 98,10K |
| 2026-06-24 | ¥2.668,00 | +%1,25 | ¥2.650,00 | ¥2.689,00 | ¥2.642,00 | 92,80K |
| 2026-06-23 | ¥2.635,00 | +%0,30 | ¥2.627,00 | ¥2.647,00 | ¥2.611,00 | 87,30K |
| 2026-06-22 | ¥2.627,00 | -%0,76 | ¥2.639,00 | ¥2.650,00 | ¥2.615,00 | 96,00K |
| 2026-06-19 | ¥2.647,00 | +%0,30 | ¥2.649,00 | ¥2.654,00 | ¥2.622,00 | 139,60K |
| 2026-06-18 | ¥2.639,00 | -%0,38 | ¥2.638,00 | ¥2.645,00 | ¥2.614,00 | 111,80K |
| 2026-06-17 | ¥2.649,00 | +%0,19 | ¥2.680,00 | ¥2.696,00 | ¥2.639,00 | 94,00K |
| 2026-06-16 | ¥2.644,00 | -%1,42 | ¥2.672,00 | ¥2.674,00 | ¥2.627,00 | 135,40K |
| 2026-06-15 | ¥2.682,00 | +%0,19 | ¥2.688,00 | ¥2.694,00 | ¥2.673,00 | 77,30K |
| 2026-06-12 | ¥2.677,00 | -%1,11 | ¥2.700,00 | ¥2.707,00 | ¥2.677,00 | 127,40K |
| 2026-06-11 | ¥2.707,00 | +%1,39 | ¥2.677,00 | ¥2.716,00 | ¥2.670,00 | 129,70K |
| 2026-06-10 | ¥2.670,00 | +%3,45 | ¥2.602,00 | ¥2.670,00 | ¥2.596,00 | 177,70K |
| 2026-06-09 | ¥2.581,00 | -%1,79 | ¥2.626,00 | ¥2.632,00 | ¥2.580,00 | 120,60K |
| 2026-06-08 | ¥2.628,00 | +%2,06 | ¥2.571,00 | ¥2.628,00 | ¥2.571,00 | 136,40K |
| 2026-06-05 | ¥2.575,00 | -%0,12 | ¥2.574,00 | ¥2.606,00 | ¥2.564,00 | 123,20K |
| 2026-06-04 | ¥2.578,00 | -%1,11 | ¥2.607,00 | ¥2.609,00 | ¥2.566,00 | 120,60K |
| 2026-06-03 | ¥2.607,00 | -%0,08 | ¥2.594,00 | ¥2.614,00 | ¥2.583,00 | 82,50K |
| 2026-06-02 | ¥2.609,00 | %0,00 | ¥2.592,00 | ¥2.614,00 | ¥2.570,00 | 136,20K |
| 2026-06-01 | ¥2.609,00 | -%2,03 | ¥2.659,00 | ¥2.659,00 | ¥2.601,00 | 159,10K |
| 2026-05-29 | ¥2.663,00 | +%0,23 | ¥2.650,00 | ¥2.699,00 | ¥2.650,00 | 91,80K |
| 2026-05-28 | ¥2.657,00 | -%0,86 | ¥2.683,00 | ¥2.702,00 | ¥2.647,00 | 95,80K |
| 2026-05-27 | ¥2.680,00 | +%0,64 | ¥2.640,00 | ¥2.680,00 | ¥2.628,00 | 102,00K |
| 2026-05-26 | ¥2.663,00 | -%1,81 | ¥2.711,00 | ¥2.714,00 | ¥2.662,00 | 137,40K |
| 2026-05-25 | ¥2.712,00 | -%4,17 | ¥2.805,00 | ¥2.806,00 | ¥2.700,00 | 216,20K |