Yossix Holdings Co.Ltd. 3221
TSE · Japonya · Tüketici Hizmetleri
¥2.929,00-86,00 (-%2,85)
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 | ¥2.929,00 | -%2,85 | ¥3.000,00 | ¥3.000,00 | ¥2.914,00 | 69,50K |
| 2026-10-01 | ¥3.015,00 | -%1,31 | ¥3.030,00 | ¥3.035,00 | ¥3.015,00 | 23,90K |
| 2026-09-30 | ¥3.055,00 | -%0,49 | ¥3.070,00 | ¥3.110,00 | ¥3.010,00 | 42,60K |
| 2026-09-29 | ¥3.070,00 | -%3,00 | ¥3.145,00 | ¥3.145,00 | ¥3.055,00 |
| 110,20K |
| 2026-09-28 | ¥3.165,00 | +%1,12 | ¥3.145,00 | ¥3.165,00 | ¥3.115,00 | 178,10K |
| 2026-09-25 | ¥3.130,00 | -%0,63 | ¥3.155,00 | ¥3.165,00 | ¥3.125,00 | 63,10K |
| 2026-09-24 | ¥3.150,00 | -%1,87 | ¥3.205,00 | ¥3.210,00 | ¥3.150,00 | 70,40K |
| 2026-09-18 | ¥3.210,00 | %0,00 | ¥3.210,00 | ¥3.235,00 | ¥3.210,00 | 32,90K |
| 2026-09-17 | ¥3.210,00 | -%0,62 | ¥3.225,00 | ¥3.240,00 | ¥3.200,00 | 53,60K |
| 2026-09-16 | ¥3.230,00 | -%0,15 | ¥3.240,00 | ¥3.245,00 | ¥3.230,00 | 22,10K |
| 2026-09-15 | ¥3.235,00 | +%0,62 | ¥3.215,00 | ¥3.245,00 | ¥3.215,00 | 18,00K |
| 2026-09-14 | ¥3.215,00 | +%0,47 | ¥3.210,00 | ¥3.230,00 | ¥3.205,00 | 30,80K |
| 2026-09-11 | ¥3.200,00 | %0,00 | ¥3.200,00 | ¥3.220,00 | ¥3.195,00 | 25,20K |
| 2026-09-10 | ¥3.200,00 | +%0,47 | ¥3.185,00 | ¥3.215,00 | ¥3.180,00 | 22,40K |
| 2026-09-09 | ¥3.185,00 | -%2,00 | ¥3.250,00 | ¥3.250,00 | ¥3.180,00 | 46,10K |
| 2026-09-08 | ¥3.250,00 | -%0,61 | ¥3.250,00 | ¥3.265,00 | ¥3.250,00 | 20,40K |
| 2026-09-07 | ¥3.270,00 | %0,00 | ¥3.270,00 | ¥3.285,00 | ¥3.245,00 | 22,60K |
| 2026-09-04 | ¥3.270,00 | +%1,24 | ¥3.230,00 | ¥3.290,00 | ¥3.230,00 | 29,20K |
| 2026-09-03 | ¥3.230,00 | %0,00 | ¥3.270,00 | ¥3.280,00 | ¥3.230,00 | 19,60K |
| 2026-09-02 | ¥3.230,00 | -%1,22 | ¥3.265,00 | ¥3.275,00 | ¥3.230,00 | 31,00K |
| 2026-09-01 | ¥3.270,00 | -%0,91 | ¥3.300,00 | ¥3.340,00 | ¥3.270,00 | 28,60K |
| 2026-08-31 | ¥3.300,00 | -%1,49 | ¥3.365,00 | ¥3.375,00 | ¥3.300,00 | 37,00K |
| 2026-08-28 | ¥3.350,00 | +%0,15 | ¥3.330,00 | ¥3.365,00 | ¥3.325,00 | 27,70K |
| 2026-08-27 | ¥3.345,00 | -%0,59 | ¥3.365,00 | ¥3.380,00 | ¥3.330,00 | 24,80K |
| 2026-08-26 | ¥3.365,00 | %0,00 | ¥3.365,00 | ¥3.395,00 | ¥3.365,00 | 11,20K |
| 2026-08-25 | ¥3.365,00 | -%0,30 | ¥3.375,00 | ¥3.405,00 | ¥3.360,00 | 17,40K |
| 2026-08-24 | ¥3.375,00 | +%0,15 | ¥3.385,00 | ¥3.430,00 | ¥3.375,00 | 17,10K |
| 2026-08-21 | ¥3.370,00 | -%0,44 | ¥3.385,00 | ¥3.415,00 | ¥3.365,00 | 17,30K |
| 2026-08-20 | ¥3.385,00 | +%1,04 | ¥3.345,00 | ¥3.405,00 | ¥3.345,00 | 13,10K |
| 2026-08-19 | ¥3.350,00 | +%0,60 | ¥3.290,00 | ¥3.370,00 | ¥3.285,00 | 23,60K |
| 2026-08-18 | ¥3.330,00 | +%1,68 | ¥3.305,00 | ¥3.345,00 | ¥3.275,00 | 34,30K |
| 2026-08-17 | ¥3.275,00 | +%0,15 | ¥3.270,00 | ¥3.305,00 | ¥3.230,00 | 60,80K |
| 2026-08-14 | ¥3.270,00 | +%1,55 | ¥3.215,00 | ¥3.270,00 | ¥3.200,00 | 49,30K |
| 2026-08-13 | ¥3.220,00 | +%2,06 | ¥3.165,00 | ¥3.235,00 | ¥3.135,00 | 52,10K |
| 2026-08-12 | ¥3.155,00 | +%0,32 | ¥3.145,00 | ¥3.170,00 | ¥3.140,00 | 42,50K |
| 2026-08-10 | ¥3.145,00 | -%2,93 | ¥3.255,00 | ¥3.255,00 | ¥3.115,00 | 69,10K |
| 2026-08-07 | ¥3.240,00 | -%0,31 | ¥3.280,00 | ¥3.305,00 | ¥3.240,00 | 28,10K |
| 2026-08-06 | ¥3.250,00 | +%0,93 | ¥3.210,00 | ¥3.250,00 | ¥3.195,00 | 32,80K |
| 2026-08-05 | ¥3.220,00 | +%0,31 | ¥3.250,00 | ¥3.250,00 | ¥3.215,00 | 17,00K |
| 2026-08-04 | ¥3.210,00 | +%0,31 | ¥3.260,00 | ¥3.260,00 | ¥3.205,00 | 24,00K |
| 2026-08-03 | ¥3.200,00 | -%1,39 | ¥3.210,00 | ¥3.250,00 | ¥3.150,00 | 63,80K |
| 2026-07-31 | ¥3.245,00 | -%1,22 | ¥3.265,00 | ¥3.275,00 | ¥3.230,00 | 24,80K |
| 2026-07-30 | ¥3.285,00 | -%0,61 | ¥3.275,00 | ¥3.315,00 | ¥3.250,00 | 36,90K |
| 2026-07-29 | ¥3.305,00 | +%2,48 | ¥3.255,00 | ¥3.325,00 | ¥3.245,00 | 37,60K |
| 2026-07-28 | ¥3.225,00 | -%1,83 | ¥3.245,00 | ¥3.270,00 | ¥3.205,00 | 40,40K |
| 2026-07-27 | ¥3.285,00 | +%1,70 | ¥3.245,00 | ¥3.290,00 | ¥3.230,00 | 34,40K |
| 2026-07-24 | ¥3.230,00 | +%0,62 | ¥3.205,00 | ¥3.240,00 | ¥3.180,00 | 22,80K |
| 2026-07-23 | ¥3.210,00 | +%0,31 | ¥3.190,00 | ¥3.220,00 | ¥3.155,00 | 21,50K |
| 2026-07-22 | ¥3.200,00 | +%0,47 | ¥3.200,00 | ¥3.225,00 | ¥3.180,00 | 19,80K |
| 2026-07-21 | ¥3.185,00 | +%0,79 | ¥3.195,00 | ¥3.250,00 | ¥3.180,00 | 23,90K |
| 2026-07-17 | ¥3.160,00 | -%1,86 | ¥3.240,00 | ¥3.255,00 | ¥3.160,00 | 33,80K |
| 2026-07-16 | ¥3.220,00 | -%1,38 | ¥3.265,00 | ¥3.295,00 | ¥3.220,00 | 23,80K |
| 2026-07-15 | ¥3.265,00 | -%1,21 | ¥3.335,00 | ¥3.350,00 | ¥3.250,00 | 28,80K |
| 2026-07-14 | ¥3.305,00 | +%0,46 | ¥3.290,00 | ¥3.340,00 | ¥3.290,00 | 18,70K |
| 2026-07-13 | ¥3.290,00 | +%0,92 | ¥3.270,00 | ¥3.300,00 | ¥3.250,00 | 24,10K |
| 2026-07-10 | ¥3.260,00 | -%0,46 | ¥3.295,00 | ¥3.300,00 | ¥3.250,00 | 19,20K |
| 2026-07-09 | ¥3.275,00 | +%0,15 | ¥3.265,00 | ¥3.300,00 | ¥3.235,00 | 30,80K |
| 2026-07-08 | ¥3.270,00 | +%0,77 | ¥3.270,00 | ¥3.295,00 | ¥3.245,00 | 21,30K |
| 2026-07-07 | ¥3.245,00 | +%0,93 | ¥3.205,00 | ¥3.270,00 | ¥3.190,00 | 24,40K |
| 2026-07-06 | ¥3.215,00 | +%2,72 | ¥3.150,00 | ¥3.225,00 | ¥3.150,00 | 30,70K |
| 2026-07-03 | ¥3.130,00 | %0,00 | ¥3.135,00 | ¥3.180,00 | ¥3.130,00 | 27,10K |
| 2026-07-02 | ¥3.130,00 | +%0,81 | ¥3.110,00 | ¥3.160,00 | ¥3.110,00 | 18,80K |
| 2026-07-01 | ¥3.105,00 | -%1,58 | ¥3.145,00 | ¥3.145,00 | ¥3.105,00 | 35,80K |
| 2026-06-30 | ¥3.155,00 | -%0,79 | ¥3.205,00 | ¥3.205,00 | ¥3.150,00 | 24,10K |
| 2026-06-29 | ¥3.180,00 | %0,00 | ¥3.180,00 | ¥3.240,00 | ¥3.170,00 | 30,30K |
| 2026-06-26 | ¥3.180,00 | -%0,63 | ¥3.200,00 | ¥3.200,00 | ¥3.140,00 | 10,60K |
| 2026-06-25 | ¥3.200,00 | +%0,47 | ¥3.170,00 | ¥3.210,00 | ¥3.170,00 | 13,30K |
| 2026-06-24 | ¥3.185,00 | +%0,95 | ¥3.155,00 | ¥3.190,00 | ¥3.155,00 | 9,80K |
| 2026-06-23 | ¥3.155,00 | +%0,32 | ¥3.140,00 | ¥3.190,00 | ¥3.140,00 | 16,10K |
| 2026-06-22 | ¥3.145,00 | -%1,56 | ¥3.195,00 | ¥3.195,00 | ¥3.135,00 | 11,50K |
| 2026-06-19 | ¥3.195,00 | +%2,08 | ¥3.135,00 | ¥3.200,00 | ¥3.135,00 | 9,70K |
| 2026-06-18 | ¥3.130,00 | -%1,26 | ¥3.155,00 | ¥3.165,00 | ¥3.130,00 | 11,30K |
| 2026-06-17 | ¥3.170,00 | -%0,16 | ¥3.185,00 | ¥3.215,00 | ¥3.170,00 | 11,30K |
| 2026-06-16 | ¥3.175,00 | -%2,31 | ¥3.215,00 | ¥3.215,00 | ¥3.135,00 | 15,40K |
| 2026-06-15 | ¥3.250,00 | +%3,17 | ¥3.220,00 | ¥3.255,00 | ¥3.205,00 | 24,20K |
| 2026-06-12 | ¥3.150,00 | %0,00 | ¥3.135,00 | ¥3.160,00 | ¥3.105,00 | 22,30K |
| 2026-06-11 | ¥3.150,00 | -%0,79 | ¥3.175,00 | ¥3.175,00 | ¥3.130,00 | 10,70K |
| 2026-06-10 | ¥3.175,00 | +%2,58 | ¥3.095,00 | ¥3.175,00 | ¥3.095,00 | 18,00K |
| 2026-06-09 | ¥3.095,00 | %0,00 | ¥3.095,00 | ¥3.150,00 | ¥3.090,00 | 17,30K |
| 2026-06-08 | ¥3.095,00 | -%0,32 | ¥3.065,00 | ¥3.130,00 | ¥3.065,00 | 18,60K |
| 2026-06-05 | ¥3.105,00 | +%1,80 | ¥3.095,00 | ¥3.135,00 | ¥3.090,00 | 10,80K |
| 2026-06-04 | ¥3.050,00 | -%2,09 | ¥3.085,00 | ¥3.105,00 | ¥3.050,00 | 20,20K |
| 2026-06-03 | ¥3.115,00 | +%0,97 | ¥3.100,00 | ¥3.130,00 | ¥3.055,00 | 17,10K |
| 2026-06-02 | ¥3.085,00 | -%1,12 | ¥3.100,00 | ¥3.110,00 | ¥3.045,00 | 32,80K |
| 2026-06-01 | ¥3.120,00 | -%2,80 | ¥3.210,00 | ¥3.230,00 | ¥3.100,00 | 38,80K |
| 2026-05-29 | ¥3.210,00 | -%1,53 | ¥3.250,00 | ¥3.275,00 | ¥3.210,00 | 8,90K |
| 2026-05-28 | ¥3.260,00 | -%0,46 | ¥3.275,00 | ¥3.275,00 | ¥3.220,00 | 16,30K |
| 2026-05-27 | ¥3.275,00 | +%1,08 | ¥3.225,00 | ¥3.290,00 | ¥3.220,00 | 16,50K |
| 2026-05-26 | ¥3.240,00 | -%0,46 | ¥3.300,00 | ¥3.300,00 | ¥3.225,00 | 10,10K |
| 2026-05-25 | ¥3.255,00 | -%2,25 | ¥3.335,00 | ¥3.355,00 | ¥3.250,00 | 22,80K |