Eternal Hospitality Group Co.,Ltd. 3193
TSE · Japonya · Tüketici Hizmetleri
¥1.280,00-21,00 (-%1,61)
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 | ¥1.280,00 | -%1,61 | ¥1.301,00 | ¥1.302,00 | ¥1.271,00 | 110,80K |
| 2026-10-01 | ¥1.301,00 | -%0,23 | ¥1.297,00 | ¥1.308,00 | ¥1.290,00 | 93,00K |
| 2026-09-30 | ¥1.304,00 | +%0,85 | ¥1.289,00 | ¥1.309,00 | ¥1.279,00 | 107,30K |
| 2026-09-29 | ¥1.293,00 | -%1,30 | ¥1.291,00 | ¥1.300,00 | ¥1.274,00 | 169,20K |
| 2026-09-28 | ¥1.310,00 | +%1,55 | ¥1.300,00 | ¥1.318,00 | ¥1.296,00 | 150,20K |
| 2026-09-25 | ¥1.290,00 | -%0,46 | ¥1.292,00 | ¥1.301,00 | ¥1.280,00 | 157,50K |
| 2026-09-24 | ¥1.296,00 | -%2,04 | ¥1.323,00 | ¥1.323,00 | ¥1.290,00 | 218,30K |
| 2026-09-18 | ¥1.323,00 | +%0,76 | ¥1.335,00 | ¥1.343,00 | ¥1.312,00 | 183,20K |
| 2026-09-17 | ¥1.313,00 | -%0,45 | ¥1.319,00 | ¥1.328,00 | ¥1.297,00 | 156,60K |
| 2026-09-16 | ¥1.319,00 | +%1,07 | ¥1.301,00 | ¥1.325,00 | ¥1.290,00 | 192,00K |
| 2026-09-15 | ¥1.305,00 | +%0,46 | ¥1.315,00 | ¥1.331,00 | ¥1.296,00 | 257,70K |
| 2026-09-14 | ¥1.299,00 | -%4,42 | ¥1.282,00 | ¥1.325,00 | ¥1.260,00 | 572,30K |
| 2026-09-11 | ¥1.359,00 | -%0,37 | ¥1.400,00 | ¥1.404,00 | ¥1.350,00 | 367,20K |
| 2026-09-10 | ¥1.364,00 | -%2,01 | ¥1.385,00 | ¥1.385,00 | ¥1.350,00 | 143,90K |
| 2026-09-09 | ¥1.392,00 | -%3,40 | ¥1.423,00 | ¥1.428,00 | ¥1.391,00 | 146,90K |
| 2026-09-08 | ¥1.441,00 | +%1,41 | ¥1.420,00 | ¥1.451,00 | ¥1.407,00 | 119,40K |
| 2026-09-07 | ¥1.421,00 | -%2,94 | ¥1.460,00 | ¥1.460,00 | ¥1.419,00 | 113,70K |
| 2026-09-04 | ¥1.464,00 | +%3,39 | ¥1.402,00 | ¥1.465,00 | ¥1.395,00 | 179,20K |
| 2026-09-03 | ¥1.416,00 | +%0,93 | ¥1.400,00 | ¥1.418,00 | ¥1.388,00 | 107,50K |
| 2026-09-02 | ¥1.403,00 | -%1,20 | ¥1.416,00 | ¥1.418,00 | ¥1.399,00 | 123,00K |
| 2026-09-01 | ¥1.420,00 | -%1,80 | ¥1.445,00 | ¥1.450,00 | ¥1.415,00 | 133,50K |
| 2026-08-31 | ¥1.446,00 | +%0,77 | ¥1.432,00 | ¥1.447,00 | ¥1.415,00 | 188,10K |
| 2026-08-28 | ¥1.435,00 | +%0,14 | ¥1.427,00 | ¥1.439,00 | ¥1.421,00 | 87,50K |
| 2026-08-27 | ¥1.433,00 | -%0,97 | ¥1.435,00 | ¥1.460,00 | ¥1.421,00 | 98,50K |
| 2026-08-26 | ¥1.447,00 | -%1,09 | ¥1.441,00 | ¥1.462,00 | ¥1.431,00 | 80,40K |
| 2026-08-25 | ¥1.463,00 | -%0,20 | ¥1.464,00 | ¥1.471,00 | ¥1.453,00 | 60,30K |
| 2026-08-24 | ¥1.466,00 | -%0,81 | ¥1.478,00 | ¥1.495,00 | ¥1.463,00 | 86,40K |
| 2026-08-21 | ¥1.478,00 | -%0,07 | ¥1.479,00 | ¥1.481,00 | ¥1.456,00 | 88,40K |
| 2026-08-20 | ¥1.479,00 | +%0,96 | ¥1.450,00 | ¥1.479,00 | ¥1.442,00 | 126,60K |
| 2026-08-19 | ¥1.465,00 | +%1,88 | ¥1.468,00 | ¥1.470,00 | ¥1.446,00 | 141,40K |
| 2026-08-18 | ¥1.438,00 | -%0,55 | ¥1.454,00 | ¥1.460,00 | ¥1.431,00 | 101,00K |
| 2026-08-17 | ¥1.446,00 | -%3,02 | ¥1.491,00 | ¥1.491,00 | ¥1.445,00 | 113,50K |
| 2026-08-14 | ¥1.491,00 | -%0,67 | ¥1.503,00 | ¥1.505,00 | ¥1.482,00 | 129,60K |
| 2026-08-13 | ¥1.501,00 | +%1,35 | ¥1.470,00 | ¥1.503,00 | ¥1.465,00 | 155,80K |
| 2026-08-12 | ¥1.481,00 | +%0,89 | ¥1.455,00 | ¥1.481,00 | ¥1.441,00 | 132,50K |
| 2026-08-10 | ¥1.468,00 | +%0,96 | ¥1.460,00 | ¥1.472,00 | ¥1.415,00 | 114,80K |
| 2026-08-07 | ¥1.454,00 | +%1,75 | ¥1.424,00 | ¥1.482,00 | ¥1.419,00 | 151,80K |
| 2026-08-06 | ¥1.429,00 | +%4,08 | ¥1.388,00 | ¥1.443,00 | ¥1.385,00 | 235,60K |
| 2026-08-05 | ¥1.373,00 | -%0,51 | ¥1.375,00 | ¥1.400,00 | ¥1.363,00 | 158,40K |
| 2026-08-04 | ¥1.380,00 | -%0,79 | ¥1.372,00 | ¥1.397,00 | ¥1.346,00 | 145,30K |
| 2026-08-03 | ¥1.391,00 | +%0,94 | ¥1.350,00 | ¥1.402,00 | ¥1.350,00 | 191,20K |
| 2026-07-31 | ¥1.378,00 | -%1,99 | ¥1.413,00 | ¥1.416,00 | ¥1.332,00 | 331,90K |
| 2026-07-30 | ¥1.406,00 | -%4,65 | ¥1.460,00 | ¥1.463,00 | ¥1.402,00 | 496,60K |
| 2026-07-29 | ¥1.474,50 | -%1,07 | ¥1.499,50 | ¥1.510,00 | ¥1.470,50 | 677,00K |
| 2026-07-28 | ¥1.490,50 | +%0,78 | ¥1.484,00 | ¥1.495,00 | ¥1.481,00 | 193,80K |
| 2026-07-27 | ¥1.479,00 | +%1,09 | ¥1.465,50 | ¥1.492,00 | ¥1.465,50 | 231,80K |
| 2026-07-24 | ¥1.463,00 | +%0,69 | ¥1.457,50 | ¥1.472,50 | ¥1.450,00 | 106,60K |
| 2026-07-23 | ¥1.453,00 | +%0,24 | ¥1.445,00 | ¥1.456,50 | ¥1.437,50 | 101,20K |
| 2026-07-22 | ¥1.449,50 | -%0,96 | ¥1.465,00 | ¥1.465,00 | ¥1.441,50 | 116,80K |
| 2026-07-21 | ¥1.463,50 | +%0,79 | ¥1.452,00 | ¥1.474,50 | ¥1.450,00 | 97,20K |
| 2026-07-17 | ¥1.452,00 | +%0,80 | ¥1.455,00 | ¥1.496,00 | ¥1.436,50 | 253,40K |
| 2026-07-16 | ¥1.440,50 | +%0,63 | ¥1.438,00 | ¥1.462,00 | ¥1.436,00 | 160,40K |
| 2026-07-15 | ¥1.431,50 | +%1,27 | ¥1.423,00 | ¥1.435,00 | ¥1.417,00 | 126,80K |
| 2026-07-14 | ¥1.413,50 | +%1,84 | ¥1.390,00 | ¥1.421,50 | ¥1.390,00 | 108,40K |
| 2026-07-13 | ¥1.388,00 | -%0,47 | ¥1.393,50 | ¥1.404,50 | ¥1.386,00 | 95,00K |
| 2026-07-10 | ¥1.394,50 | -%1,62 | ¥1.407,00 | ¥1.407,00 | ¥1.392,00 | 179,60K |
| 2026-07-09 | ¥1.417,50 | +%2,72 | ¥1.389,00 | ¥1.427,50 | ¥1.383,00 | 201,60K |
| 2026-07-08 | ¥1.380,00 | -%3,46 | ¥1.416,00 | ¥1.419,00 | ¥1.366,50 | 293,20K |
| 2026-07-07 | ¥1.429,50 | +%1,35 | ¥1.420,00 | ¥1.432,00 | ¥1.412,50 | 119,20K |
| 2026-07-06 | ¥1.410,50 | -%0,56 | ¥1.432,50 | ¥1.441,00 | ¥1.410,50 | 144,00K |
| 2026-07-03 | ¥1.418,50 | +%0,25 | ¥1.446,00 | ¥1.446,50 | ¥1.417,00 | 152,60K |
| 2026-07-02 | ¥1.415,00 | +%2,46 | ¥1.399,50 | ¥1.424,50 | ¥1.395,50 | 143,40K |
| 2026-07-01 | ¥1.381,00 | +%1,06 | ¥1.364,00 | ¥1.394,00 | ¥1.362,00 | 143,00K |
| 2026-06-30 | ¥1.366,50 | -%2,74 | ¥1.401,50 | ¥1.401,50 | ¥1.364,50 | 209,80K |
| 2026-06-29 | ¥1.405,00 | +%4,31 | ¥1.365,50 | ¥1.405,00 | ¥1.358,00 | 203,80K |
| 2026-06-26 | ¥1.347,00 | +%1,28 | ¥1.330,00 | ¥1.347,00 | ¥1.325,00 | 198,60K |
| 2026-06-25 | ¥1.330,00 | +%1,06 | ¥1.329,00 | ¥1.342,50 | ¥1.310,00 | 204,80K |
| 2026-06-24 | ¥1.316,00 | -%0,38 | ¥1.326,00 | ¥1.330,00 | ¥1.307,50 | 110,80K |
| 2026-06-23 | ¥1.321,00 | +%0,99 | ¥1.302,00 | ¥1.321,50 | ¥1.290,50 | 132,40K |
| 2026-06-22 | ¥1.308,00 | -%0,57 | ¥1.326,50 | ¥1.334,00 | ¥1.305,50 | 122,60K |
| 2026-06-19 | ¥1.315,50 | -%1,72 | ¥1.340,00 | ¥1.343,00 | ¥1.301,00 | 237,80K |
| 2026-06-18 | ¥1.338,50 | -%1,33 | ¥1.349,00 | ¥1.349,00 | ¥1.330,00 | 112,60K |
| 2026-06-17 | ¥1.356,50 | +%0,74 | ¥1.360,00 | ¥1.375,00 | ¥1.356,50 | 96,20K |
| 2026-06-16 | ¥1.346,50 | -%2,04 | ¥1.363,50 | ¥1.371,00 | ¥1.340,00 | 92,40K |
| 2026-06-15 | ¥1.374,50 | +%1,40 | ¥1.367,50 | ¥1.374,50 | ¥1.343,50 | 100,60K |
| 2026-06-12 | ¥1.355,50 | +%1,46 | ¥1.331,00 | ¥1.356,00 | ¥1.313,00 | 134,60K |
| 2026-06-11 | ¥1.336,00 | +%1,14 | ¥1.316,50 | ¥1.336,50 | ¥1.308,00 | 98,00K |
| 2026-06-10 | ¥1.321,00 | -%0,68 | ¥1.324,50 | ¥1.342,00 | ¥1.317,50 | 126,80K |
| 2026-06-09 | ¥1.330,00 | -%2,99 | ¥1.377,50 | ¥1.387,50 | ¥1.325,00 | 293,00K |
| 2026-06-08 | ¥1.371,00 | +%0,66 | ¥1.400,00 | ¥1.419,50 | ¥1.365,00 | 357,00K |
| 2026-06-05 | ¥1.362,00 | +%1,60 | ¥1.354,00 | ¥1.379,00 | ¥1.354,00 | 130,60K |
| 2026-06-04 | ¥1.340,50 | -%3,42 | ¥1.388,00 | ¥1.392,00 | ¥1.340,50 | 109,80K |
| 2026-06-03 | ¥1.388,00 | -%0,54 | ¥1.392,00 | ¥1.394,00 | ¥1.356,50 | 89,00K |
| 2026-06-02 | ¥1.395,50 | +%0,43 | ¥1.388,00 | ¥1.396,50 | ¥1.360,00 | 89,20K |
| 2026-06-01 | ¥1.389,50 | -%1,49 | ¥1.428,50 | ¥1.435,00 | ¥1.374,50 | 154,80K |
| 2026-05-29 | ¥1.410,50 | +%2,32 | ¥1.385,50 | ¥1.418,50 | ¥1.381,00 | 87,80K |
| 2026-05-28 | ¥1.378,50 | +%0,99 | ¥1.376,00 | ¥1.382,50 | ¥1.363,50 | 67,00K |
| 2026-05-27 | ¥1.365,00 | -%0,47 | ¥1.371,50 | ¥1.373,00 | ¥1.356,00 | 79,80K |
| 2026-05-26 | ¥1.371,50 | -%0,40 | ¥1.368,50 | ¥1.383,00 | ¥1.365,00 | 86,80K |
| 2026-05-25 | ¥1.377,00 | -%2,20 | ¥1.419,50 | ¥1.419,50 | ¥1.371,00 | 112,60K |