Beauty Garage, Inc. 3180
TSE · Japonya · Dağıtım Hizmetleri
¥1.640,00-8,00 (-%0,49)
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 | ¥1.640,00 | -%0,49 | ¥1.627,00 | ¥1.694,00 | ¥1.617,00 | 71,90K |
| 2026-10-01 | ¥1.648,00 | +%1,17 | ¥1.614,00 | ¥1.648,00 | ¥1.604,00 | 32,60K |
| 2026-09-30 | ¥1.629,00 | %0,00 | ¥1.624,00 | ¥1.635,00 | ¥1.615,00 | 17,40K |
| 2026-09-29 | ¥1.629,00 | +%0,62 | ¥1.627,00 | ¥1.635,00 | ¥1.606,00 |
| 45,90K |
| 2026-09-28 | ¥1.619,00 | -%0,86 | ¥1.613,00 | ¥1.621,00 | ¥1.592,00 | 28,90K |
| 2026-09-25 | ¥1.633,00 | -%1,03 | ¥1.643,00 | ¥1.650,00 | ¥1.613,00 | 20,30K |
| 2026-09-24 | ¥1.650,00 | +%1,41 | ¥1.620,00 | ¥1.650,00 | ¥1.620,00 | 40,20K |
| 2026-09-18 | ¥1.627,00 | -%1,39 | ¥1.645,00 | ¥1.650,00 | ¥1.616,00 | 31,90K |
| 2026-09-17 | ¥1.650,00 | +%3,90 | ¥1.588,00 | ¥1.659,00 | ¥1.575,00 | 50,30K |
| 2026-09-16 | ¥1.588,00 | +%0,95 | ¥1.556,00 | ¥1.618,00 | ¥1.556,00 | 33,90K |
| 2026-09-15 | ¥1.573,00 | +%1,22 | ¥1.562,00 | ¥1.595,00 | ¥1.545,00 | 33,50K |
| 2026-09-14 | ¥1.554,00 | +%1,57 | ¥1.511,00 | ¥1.576,00 | ¥1.511,00 | 41,60K |
| 2026-09-11 | ¥1.530,00 | -%4,38 | ¥1.560,00 | ¥1.572,00 | ¥1.515,00 | 80,80K |
| 2026-09-10 | ¥1.600,00 | %0,00 | ¥1.650,00 | ¥1.700,00 | ¥1.561,00 | 282,50K |
| 2026-09-09 | ¥1.600,00 | -%1,54 | ¥1.607,00 | ¥1.634,00 | ¥1.581,00 | 92,00K |
| 2026-09-08 | ¥1.625,00 | -%1,52 | ¥1.646,00 | ¥1.651,00 | ¥1.622,00 | 25,30K |
| 2026-09-07 | ¥1.650,00 | -%1,20 | ¥1.640,00 | ¥1.675,00 | ¥1.622,00 | 42,20K |
| 2026-09-04 | ¥1.670,00 | +%2,52 | ¥1.629,00 | ¥1.670,00 | ¥1.629,00 | 51,50K |
| 2026-09-03 | ¥1.629,00 | +%0,68 | ¥1.630,00 | ¥1.639,00 | ¥1.600,00 | 36,00K |
| 2026-09-02 | ¥1.618,00 | -%0,74 | ¥1.595,00 | ¥1.629,00 | ¥1.589,00 | 30,10K |
| 2026-09-01 | ¥1.630,00 | +%1,88 | ¥1.584,00 | ¥1.630,00 | ¥1.579,00 | 24,80K |
| 2026-08-31 | ¥1.600,00 | +%2,56 | ¥1.560,00 | ¥1.628,00 | ¥1.554,00 | 53,50K |
| 2026-08-28 | ¥1.560,00 | +%2,03 | ¥1.525,00 | ¥1.565,00 | ¥1.524,00 | 24,20K |
| 2026-08-27 | ¥1.529,00 | -%0,78 | ¥1.526,00 | ¥1.552,00 | ¥1.508,00 | 29,40K |
| 2026-08-26 | ¥1.541,00 | -%2,22 | ¥1.565,00 | ¥1.575,00 | ¥1.540,00 | 14,30K |
| 2026-08-25 | ¥1.576,00 | +%0,19 | ¥1.570,00 | ¥1.576,00 | ¥1.550,00 | 18,50K |
| 2026-08-24 | ¥1.573,00 | +%2,08 | ¥1.533,00 | ¥1.577,00 | ¥1.533,00 | 67,20K |
| 2026-08-21 | ¥1.541,00 | -%1,03 | ¥1.557,00 | ¥1.563,00 | ¥1.536,00 | 14,30K |
| 2026-08-20 | ¥1.557,00 | -%0,83 | ¥1.570,00 | ¥1.570,00 | ¥1.534,00 | 34,80K |
| 2026-08-19 | ¥1.570,00 | +%0,19 | ¥1.561,00 | ¥1.570,00 | ¥1.546,00 | 18,40K |
| 2026-08-18 | ¥1.567,00 | +%1,03 | ¥1.552,00 | ¥1.578,00 | ¥1.536,00 | 27,90K |
| 2026-08-17 | ¥1.551,00 | +%1,37 | ¥1.530,00 | ¥1.553,00 | ¥1.522,00 | 27,80K |
| 2026-08-14 | ¥1.530,00 | +%3,03 | ¥1.478,00 | ¥1.530,00 | ¥1.478,00 | 35,10K |
| 2026-08-13 | ¥1.485,00 | +%2,27 | ¥1.452,00 | ¥1.490,00 | ¥1.450,00 | 17,80K |
| 2026-08-12 | ¥1.452,00 | -%0,34 | ¥1.450,00 | ¥1.464,00 | ¥1.431,00 | 13,70K |
| 2026-08-10 | ¥1.457,00 | +%1,11 | ¥1.441,00 | ¥1.475,00 | ¥1.435,00 | 12,40K |
| 2026-08-07 | ¥1.441,00 | +%0,14 | ¥1.422,00 | ¥1.452,00 | ¥1.422,00 | 12,20K |
| 2026-08-06 | ¥1.439,00 | +%0,98 | ¥1.420,00 | ¥1.447,00 | ¥1.412,00 | 14,30K |
| 2026-08-05 | ¥1.425,00 | +%0,49 | ¥1.418,00 | ¥1.437,00 | ¥1.418,00 | 13,00K |
| 2026-08-04 | ¥1.418,00 | -%0,56 | ¥1.413,00 | ¥1.426,00 | ¥1.413,00 | 20,00K |
| 2026-08-03 | ¥1.426,00 | +%2,66 | ¥1.401,00 | ¥1.431,00 | ¥1.392,00 | 13,20K |
| 2026-07-31 | ¥1.389,00 | -%3,68 | ¥1.429,00 | ¥1.429,00 | ¥1.385,00 | 27,70K |
| 2026-07-30 | ¥1.442,00 | -%0,21 | ¥1.442,00 | ¥1.459,00 | ¥1.433,00 | 36,60K |
| 2026-07-29 | ¥1.445,00 | +%2,19 | ¥1.424,00 | ¥1.445,00 | ¥1.408,00 | 23,70K |
| 2026-07-28 | ¥1.414,00 | -%0,28 | ¥1.425,00 | ¥1.426,00 | ¥1.404,00 | 14,00K |
| 2026-07-27 | ¥1.418,00 | +%0,93 | ¥1.405,00 | ¥1.426,00 | ¥1.405,00 | 18,00K |
| 2026-07-24 | ¥1.405,00 | -%0,07 | ¥1.402,00 | ¥1.413,00 | ¥1.388,00 | 21,60K |
| 2026-07-23 | ¥1.406,00 | -%0,71 | ¥1.415,00 | ¥1.428,00 | ¥1.404,00 | 10,90K |
| 2026-07-22 | ¥1.416,00 | -%2,41 | ¥1.430,00 | ¥1.431,00 | ¥1.409,00 | 28,40K |
| 2026-07-21 | ¥1.451,00 | -%2,03 | ¥1.475,00 | ¥1.485,00 | ¥1.451,00 | 11,00K |
| 2026-07-17 | ¥1.481,00 | +%0,41 | ¥1.458,00 | ¥1.485,00 | ¥1.449,00 | 15,50K |
| 2026-07-16 | ¥1.475,00 | +%0,61 | ¥1.466,00 | ¥1.489,00 | ¥1.466,00 | 9,80K |
| 2026-07-15 | ¥1.466,00 | +%0,89 | ¥1.465,00 | ¥1.476,00 | ¥1.439,00 | 14,80K |
| 2026-07-14 | ¥1.453,00 | +%1,04 | ¥1.449,00 | ¥1.460,00 | ¥1.437,00 | 9,20K |
| 2026-07-13 | ¥1.438,00 | +%0,70 | ¥1.428,00 | ¥1.447,00 | ¥1.428,00 | 5,60K |
| 2026-07-10 | ¥1.428,00 | +%1,13 | ¥1.412,00 | ¥1.431,00 | ¥1.409,00 | 17,80K |
| 2026-07-09 | ¥1.412,00 | -%0,91 | ¥1.424,00 | ¥1.435,00 | ¥1.403,00 | 15,70K |
| 2026-07-08 | ¥1.425,00 | -%2,13 | ¥1.443,00 | ¥1.448,00 | ¥1.420,00 | 16,70K |
| 2026-07-07 | ¥1.456,00 | -%0,34 | ¥1.470,00 | ¥1.478,00 | ¥1.453,00 | 16,60K |
| 2026-07-06 | ¥1.461,00 | +%1,46 | ¥1.459,00 | ¥1.473,00 | ¥1.450,00 | 9,90K |
| 2026-07-03 | ¥1.440,00 | -%2,64 | ¥1.464,00 | ¥1.484,00 | ¥1.440,00 | 19,00K |
| 2026-07-02 | ¥1.479,00 | +%2,85 | ¥1.460,00 | ¥1.500,00 | ¥1.454,00 | 34,00K |
| 2026-07-01 | ¥1.438,00 | -%0,62 | ¥1.462,00 | ¥1.462,00 | ¥1.426,00 | 29,30K |
| 2026-06-30 | ¥1.447,00 | +%1,26 | ¥1.439,00 | ¥1.461,00 | ¥1.403,00 | 38,50K |
| 2026-06-29 | ¥1.429,00 | +%3,85 | ¥1.390,00 | ¥1.439,00 | ¥1.382,00 | 28,40K |
| 2026-06-26 | ¥1.376,00 | -%0,86 | ¥1.397,00 | ¥1.397,00 | ¥1.368,00 | 23,00K |
| 2026-06-25 | ¥1.388,00 | -%3,00 | ¥1.425,00 | ¥1.425,00 | ¥1.384,00 | 30,30K |
| 2026-06-24 | ¥1.431,00 | +%1,78 | ¥1.406,00 | ¥1.440,00 | ¥1.406,00 | 18,80K |
| 2026-06-23 | ¥1.406,00 | -%0,64 | ¥1.415,00 | ¥1.418,00 | ¥1.401,00 | 26,60K |
| 2026-06-22 | ¥1.415,00 | +%0,43 | ¥1.420,00 | ¥1.444,00 | ¥1.408,00 | 18,50K |
| 2026-06-19 | ¥1.409,00 | +%1,15 | ¥1.393,00 | ¥1.421,00 | ¥1.393,00 | 26,40K |
| 2026-06-18 | ¥1.393,00 | -%0,64 | ¥1.392,00 | ¥1.402,00 | ¥1.350,00 | 61,10K |
| 2026-06-17 | ¥1.402,00 | +%0,94 | ¥1.389,00 | ¥1.423,00 | ¥1.389,00 | 38,10K |
| 2026-06-16 | ¥1.389,00 | -%2,66 | ¥1.416,00 | ¥1.420,00 | ¥1.371,00 | 50,30K |
| 2026-06-15 | ¥1.427,00 | -%0,42 | ¥1.440,00 | ¥1.440,00 | ¥1.419,00 | 19,70K |
| 2026-06-12 | ¥1.433,00 | +%2,36 | ¥1.420,00 | ¥1.441,00 | ¥1.414,00 | 47,60K |
| 2026-06-11 | ¥1.400,00 | -%4,70 | ¥1.470,00 | ¥1.489,00 | ¥1.391,00 | 88,90K |
| 2026-06-10 | ¥1.469,00 | +%7,15 | ¥1.423,00 | ¥1.469,00 | ¥1.383,00 | 164,90K |
| 2026-06-09 | ¥1.371,00 | -%0,29 | ¥1.401,00 | ¥1.401,00 | ¥1.356,00 | 64,10K |
| 2026-06-08 | ¥1.375,00 | -%1,15 | ¥1.391,00 | ¥1.430,00 | ¥1.365,00 | 37,40K |
| 2026-06-05 | ¥1.391,00 | +%0,58 | ¥1.376,00 | ¥1.409,00 | ¥1.376,00 | 17,70K |
| 2026-06-04 | ¥1.383,00 | -%1,07 | ¥1.402,00 | ¥1.407,00 | ¥1.381,00 | 19,60K |
| 2026-06-03 | ¥1.398,00 | +%0,94 | ¥1.378,00 | ¥1.400,00 | ¥1.361,00 | 21,10K |
| 2026-06-02 | ¥1.385,00 | -%0,43 | ¥1.371,00 | ¥1.393,00 | ¥1.351,00 | 28,90K |
| 2026-06-01 | ¥1.391,00 | -%1,21 | ¥1.408,00 | ¥1.408,00 | ¥1.381,00 | 20,90K |
| 2026-05-29 | ¥1.408,00 | +%2,47 | ¥1.380,00 | ¥1.419,00 | ¥1.380,00 | 26,50K |
| 2026-05-28 | ¥1.374,00 | -%1,79 | ¥1.385,00 | ¥1.403,00 | ¥1.362,00 | 26,90K |
| 2026-05-27 | ¥1.399,00 | +%0,79 | ¥1.390,00 | ¥1.406,00 | ¥1.381,00 | 22,00K |
| 2026-05-26 | ¥1.388,00 | -%0,79 | ¥1.399,00 | ¥1.407,00 | ¥1.388,00 | 22,40K |
| 2026-05-25 | ¥1.399,00 | -%2,91 | ¥1.422,00 | ¥1.440,00 | ¥1.388,00 | 30,50K |