TENTIAL, Inc. 325A
TSE · Japonya · Dayanıksız Tüketim Malları
¥2.097,00+67,00 (+%3,30)
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.140,00 | +%5,42 | ¥2.035,00 | ¥2.170,00 | ¥1.991,00 | 672,70K |
| 2026-10-01 | ¥2.030,00 | +%3,57 | ¥1.959,00 | ¥2.032,00 | ¥1.950,00 | 417,60K |
| 2026-09-30 | ¥1.960,00 | +%1,87 | ¥1.916,00 | ¥1.974,00 | ¥1.895,00 | 225,80K |
| 2026-09-29 | ¥1.924,00 | +%0,05 | ¥1.913,00 | ¥1.926,00 | ¥1.867,00 | 235,30K |
| 2026-09-28 | ¥1.923,00 | -%2,73 | ¥1.970,00 | ¥1.990,00 | ¥1.923,00 | 202,80K |
| 2026-09-25 | ¥1.977,00 | +%1,18 | ¥1.950,00 | ¥1.985,00 | ¥1.932,00 | 189,30K |
| 2026-09-24 | ¥1.954,00 | +%4,10 | ¥1.884,00 | ¥1.983,00 | ¥1.872,00 | 309,80K |
| 2026-09-18 | ¥1.877,00 | +%0,48 | ¥1.850,00 | ¥1.896,00 | ¥1.841,00 | 204,00K |
| 2026-09-17 | ¥1.868,00 | +%2,98 | ¥1.810,00 | ¥1.940,00 | ¥1.805,00 | 392,80K |
| 2026-09-16 | ¥1.814,00 | -%8,38 | ¥1.970,00 | ¥2.001,00 | ¥1.804,00 | 611,50K |
| 2026-09-15 | ¥1.980,00 | +%8,97 | ¥1.830,00 | ¥2.010,00 | ¥1.830,00 | 889,10K |
| 2026-09-14 | ¥1.817,00 | +%4,07 | ¥1.739,00 | ¥1.818,00 | ¥1.735,00 | 200,10K |
| 2026-09-11 | ¥1.746,00 | -%1,74 | ¥1.753,00 | ¥1.785,00 | ¥1.724,00 | 139,00K |
| 2026-09-10 | ¥1.777,00 | -%1,66 | ¥1.781,00 | ¥1.799,00 | ¥1.750,00 | 142,90K |
| 2026-09-09 | ¥1.807,00 | +%2,96 | ¥1.755,00 | ¥1.810,00 | ¥1.740,00 | 133,40K |
| 2026-09-08 | ¥1.755,00 | -%1,63 | ¥1.771,00 | ¥1.805,00 | ¥1.744,00 | 85,60K |
| 2026-09-07 | ¥1.784,00 | -%1,11 | ¥1.780,00 | ¥1.821,00 | ¥1.761,00 | 124,10K |
| 2026-09-04 | ¥1.804,00 | +%3,68 | ¥1.744,00 | ¥1.846,00 | ¥1.724,00 | 253,80K |
| 2026-09-03 | ¥1.740,00 | -%1,02 | ¥1.780,00 | ¥1.780,00 | ¥1.704,00 | 208,80K |
| 2026-09-02 | ¥1.758,00 | -%3,78 | ¥1.802,00 | ¥1.820,00 | ¥1.758,00 | 239,90K |
| 2026-09-01 | ¥1.827,00 | -%1,30 | ¥1.851,00 | ¥1.888,00 | ¥1.811,00 | 289,60K |
| 2026-08-31 | ¥1.851,00 | +%4,81 | ¥1.790,00 | ¥1.912,00 | ¥1.769,00 | 603,00K |
| 2026-08-28 | ¥1.766,00 | +%4,62 | ¥1.720,00 | ¥1.795,00 | ¥1.708,00 | 313,50K |
| 2026-08-27 | ¥1.688,00 | -%6,07 | ¥1.797,00 | ¥1.797,00 | ¥1.680,00 | 443,90K |
| 2026-08-26 | ¥1.797,00 | +%0,62 | ¥1.787,00 | ¥1.839,00 | ¥1.782,00 | 304,40K |
| 2026-08-25 | ¥1.786,00 | -%0,78 | ¥1.800,00 | ¥1.807,00 | ¥1.750,00 | 283,40K |
| 2026-08-24 | ¥1.800,00 | -%1,32 | ¥1.821,00 | ¥1.874,00 | ¥1.780,00 | 362,10K |
| 2026-08-21 | ¥1.824,00 | +%0,50 | ¥1.816,00 | ¥1.860,00 | ¥1.776,00 | 308,40K |
| 2026-08-20 | ¥1.815,00 | +%1,62 | ¥1.797,00 | ¥1.827,00 | ¥1.727,00 | 330,60K |
| 2026-08-19 | ¥1.786,00 | +%2,35 | ¥1.735,00 | ¥1.835,00 | ¥1.700,00 | 505,20K |
| 2026-08-18 | ¥1.745,00 | +%6,60 | ¥1.637,00 | ¥1.750,00 | ¥1.626,00 | 378,70K |
| 2026-08-17 | ¥1.637,00 | +%3,28 | ¥1.625,00 | ¥1.659,00 | ¥1.585,00 | 209,40K |
| 2026-08-14 | ¥1.585,00 | +%2,39 | ¥1.549,00 | ¥1.597,00 | ¥1.533,00 | 113,70K |
| 2026-08-13 | ¥1.548,00 | +%0,06 | ¥1.563,00 | ¥1.569,00 | ¥1.530,00 | 108,70K |
| 2026-08-12 | ¥1.547,00 | -%0,64 | ¥1.570,00 | ¥1.575,00 | ¥1.536,00 | 105,10K |
| 2026-08-10 | ¥1.557,00 | +%4,64 | ¥1.491,00 | ¥1.563,00 | ¥1.491,00 | 153,00K |
| 2026-08-07 | ¥1.488,00 | -%2,30 | ¥1.523,00 | ¥1.524,00 | ¥1.479,00 | 147,20K |
| 2026-08-06 | ¥1.523,00 | +%1,47 | ¥1.501,00 | ¥1.536,00 | ¥1.498,00 | 119,70K |
| 2026-08-05 | ¥1.501,00 | -%0,07 | ¥1.515,00 | ¥1.527,00 | ¥1.486,00 | 140,30K |
| 2026-08-04 | ¥1.502,00 | +%1,14 | ¥1.485,00 | ¥1.521,00 | ¥1.467,00 | 141,10K |
| 2026-08-03 | ¥1.485,00 | -%2,43 | ¥1.500,00 | ¥1.532,00 | ¥1.467,00 | 298,10K |
| 2026-07-31 | ¥1.522,00 | -%1,93 | ¥1.558,00 | ¥1.579,00 | ¥1.465,00 | 373,50K |
| 2026-07-30 | ¥1.552,00 | -%5,94 | ¥1.610,00 | ¥1.610,00 | ¥1.532,00 | 349,60K |
| 2026-07-29 | ¥1.650,00 | -%1,90 | ¥1.719,00 | ¥1.727,00 | ¥1.610,00 | 258,40K |
| 2026-07-28 | ¥1.682,00 | +%0,60 | ¥1.672,00 | ¥1.720,00 | ¥1.655,00 | 269,00K |
| 2026-07-27 | ¥1.672,00 | %0,00 | ¥1.672,00 | ¥1.699,00 | ¥1.630,00 | 154,00K |
| 2026-07-24 | ¥1.672,00 | %0,00 | ¥1.672,00 | ¥1.707,00 | ¥1.625,00 | 268,20K |
| 2026-07-23 | ¥1.672,00 | -%2,45 | ¥1.705,00 | ¥1.714,00 | ¥1.651,00 | 420,20K |
| 2026-07-22 | ¥1.714,00 | -%4,72 | ¥1.759,00 | ¥1.768,00 | ¥1.669,00 | 585,70K |
| 2026-07-21 | ¥1.799,00 | +%10,17 | ¥1.654,00 | ¥1.827,00 | ¥1.640,00 | 1,12M |
| 2026-07-17 | ¥1.633,00 | -%0,24 | ¥1.597,00 | ¥1.715,00 | ¥1.573,00 | 930,30K |
| 2026-07-16 | ¥1.637,00 | +%15,44 | ¥1.368,00 | ¥1.660,00 | ¥1.368,00 | 2,23M |
| 2026-07-15 | ¥1.418,00 | +%0,21 | ¥1.400,00 | ¥1.429,00 | ¥1.342,00 | 699,70K |
| 2026-07-14 | ¥1.415,00 | +%1,07 | ¥1.378,00 | ¥1.424,00 | ¥1.378,00 | 315,30K |
| 2026-07-13 | ¥1.400,00 | %0,00 | ¥1.420,00 | ¥1.441,00 | ¥1.370,00 | 215,70K |
| 2026-07-10 | ¥1.400,00 | -%0,85 | ¥1.420,00 | ¥1.452,00 | ¥1.394,00 | 184,00K |
| 2026-07-09 | ¥1.412,00 | -%1,19 | ¥1.438,00 | ¥1.450,00 | ¥1.373,00 | 179,50K |
| 2026-07-08 | ¥1.429,00 | -%0,97 | ¥1.465,00 | ¥1.465,00 | ¥1.412,00 | 190,70K |
| 2026-07-07 | ¥1.443,00 | +%1,41 | ¥1.425,00 | ¥1.523,00 | ¥1.388,00 | 480,20K |
| 2026-07-06 | ¥1.423,00 | +%5,41 | ¥1.367,00 | ¥1.475,00 | ¥1.342,00 | 544,10K |
| 2026-07-03 | ¥1.350,00 | -%1,24 | ¥1.370,00 | ¥1.380,00 | ¥1.328,00 | 230,50K |
| 2026-07-02 | ¥1.367,00 | +%1,79 | ¥1.343,00 | ¥1.367,00 | ¥1.275,00 | 389,40K |
| 2026-07-01 | ¥1.343,00 | -%4,21 | ¥1.399,00 | ¥1.450,00 | ¥1.338,00 | 389,80K |
| 2026-06-30 | ¥1.402,00 | +%3,77 | ¥1.351,00 | ¥1.420,00 | ¥1.321,00 | 194,40K |
| 2026-06-29 | ¥1.351,00 | -%1,98 | ¥1.388,00 | ¥1.410,00 | ¥1.326,00 | 138,80K |
| 2026-06-26 | ¥1.378,33 | +%0,73 | ¥1.398,33 | ¥1.398,33 | ¥1.350,00 | 171,30K |
| 2026-06-25 | ¥1.368,33 | -%1,44 | ¥1.400,00 | ¥1.400,00 | ¥1.366,67 | 129,00K |
| 2026-06-24 | ¥1.388,33 | -%0,83 | ¥1.400,00 | ¥1.416,67 | ¥1.373,33 | 242,10K |
| 2026-06-23 | ¥1.400,00 | +%5,53 | ¥1.315,00 | ¥1.418,33 | ¥1.300,00 | 459,00K |
| 2026-06-22 | ¥1.326,67 | -%1,49 | ¥1.356,67 | ¥1.366,67 | ¥1.315,00 | 292,80K |
| 2026-06-19 | ¥1.346,67 | +%6,60 | ¥1.263,33 | ¥1.346,67 | ¥1.238,33 | 423,30K |
| 2026-06-18 | ¥1.263,33 | +%0,66 | ¥1.270,00 | ¥1.291,67 | ¥1.260,00 | 180,00K |
| 2026-06-17 | ¥1.255,00 | +%2,45 | ¥1.236,67 | ¥1.295,00 | ¥1.231,67 | 216,00K |
| 2026-06-16 | ¥1.225,00 | +%0,68 | ¥1.240,00 | ¥1.243,33 | ¥1.221,67 | 97,20K |
| 2026-06-15 | ¥1.216,67 | -%1,35 | ¥1.256,67 | ¥1.271,67 | ¥1.203,33 | 207,90K |
| 2026-06-12 | ¥1.233,33 | -%0,27 | ¥1.258,33 | ¥1.280,00 | ¥1.233,33 | 153,00K |
| 2026-06-11 | ¥1.236,67 | -%2,88 | ¥1.260,00 | ¥1.265,00 | ¥1.220,00 | 208,50K |
| 2026-06-10 | ¥1.273,33 | +%0,13 | ¥1.261,67 | ¥1.300,00 | ¥1.256,67 | 155,70K |
| 2026-06-09 | ¥1.271,67 | +%0,53 | ¥1.268,33 | ¥1.305,00 | ¥1.256,67 | 215,10K |
| 2026-06-08 | ¥1.265,00 | -%5,01 | ¥1.261,67 | ¥1.308,33 | ¥1.253,33 | 278,70K |
| 2026-06-05 | ¥1.331,67 | +%2,83 | ¥1.295,00 | ¥1.343,33 | ¥1.291,67 | 306,00K |
| 2026-06-04 | ¥1.295,00 | +%2,24 | ¥1.263,33 | ¥1.313,33 | ¥1.253,33 | 276,30K |
| 2026-06-03 | ¥1.266,67 | +%1,60 | ¥1.231,67 | ¥1.280,00 | ¥1.208,33 | 285,60K |
| 2026-06-02 | ¥1.246,67 | +%2,89 | ¥1.205,00 | ¥1.250,00 | ¥1.190,00 | 390,30K |
| 2026-06-01 | ¥1.211,67 | +%4,45 | ¥1.178,33 | ¥1.226,67 | ¥1.168,33 | 302,40K |
| 2026-05-29 | ¥1.160,00 | -%1,56 | ¥1.180,00 | ¥1.193,33 | ¥1.160,00 | 159,00K |
| 2026-05-28 | ¥1.178,33 | +%2,02 | ¥1.151,67 | ¥1.191,67 | ¥1.151,67 | 163,80K |
| 2026-05-27 | ¥1.155,00 | -%2,26 | ¥1.181,67 | ¥1.181,67 | ¥1.151,67 | 123,90K |
| 2026-05-26 | ¥1.181,67 | +%1,87 | ¥1.176,67 | ¥1.191,67 | ¥1.153,33 | 133,80K |
| 2026-05-25 | ¥1.160,00 | -%3,06 | ¥1.208,33 | ¥1.218,33 | ¥1.155,00 | 272,70K |