S Trust Co., Ltd. 3280
TSE · Japonya · Finans
¥936,00-1,00 (-%0,11)
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 | ¥936,00 | -%0,11 | ¥937,00 | ¥939,00 | ¥936,00 | 900 |
| 2026-10-01 | ¥937,00 | -%0,21 | ¥940,00 | ¥940,00 | ¥937,00 | 2,10K |
| 2026-09-30 | ¥939,00 | %0,00 | ¥939,00 | ¥945,00 | ¥938,00 | 1,60K |
| 2026-09-29 | ¥939,00 | -%0,53 | ¥944,00 | ¥944,00 | ¥938,00 | 1,70K |
| 2026-09-28 | ¥944,00 | +%0,21 | ¥938,00 | ¥945,00 | ¥938,00 | 6,90K |
| 2026-09-25 | ¥942,00 | +%0,43 | ¥938,00 | ¥942,00 | ¥938,00 | 1,00K |
| 2026-09-24 | ¥938,00 | +%0,32 | ¥937,00 | ¥943,00 | ¥937,00 | 2,20K |
| 2026-09-18 | ¥935,00 | -%0,53 | ¥935,00 | ¥939,00 | ¥935,00 | 1,50K |
| 2026-09-17 | ¥940,00 | +%0,21 | ¥938,00 | ¥945,00 | ¥938,00 | 6,60K |
| 2026-09-16 | ¥938,00 | +%0,75 | ¥935,00 | ¥943,00 | ¥933,00 | 12,50K |
| 2026-09-15 | ¥931,00 | +%0,22 | ¥931,00 | ¥938,00 | ¥931,00 | 1,40K |
| 2026-09-14 | ¥929,00 | +%0,22 | ¥926,00 | ¥935,00 | ¥926,00 | 14,60K |
| 2026-09-11 | ¥927,00 | -%1,28 | ¥939,00 | ¥939,00 | ¥924,00 | 3,90K |
| 2026-09-10 | ¥939,00 | +%0,11 | ¥938,00 | ¥945,00 | ¥938,00 | 9,60K |
| 2026-09-09 | ¥938,00 | +%0,43 | ¥932,00 | ¥940,00 | ¥932,00 | 10,60K |
| 2026-09-08 | ¥934,00 | -%0,74 | ¥942,00 | ¥942,00 | ¥934,00 | 1,00K |
| 2026-09-07 | ¥941,00 | %0,00 | ¥936,00 | ¥948,00 | ¥934,00 | 14,70K |
| 2026-09-04 | ¥941,00 | -%0,32 | ¥936,00 | ¥941,00 | ¥936,00 | 2,10K |
| 2026-09-03 | ¥944,00 | +%1,40 | ¥935,00 | ¥947,00 | ¥931,00 | 6,00K |
| 2026-09-02 | ¥931,00 | -%0,85 | ¥938,00 | ¥939,00 | ¥931,00 | 2,60K |
| 2026-09-01 | ¥939,00 | +%0,64 | ¥933,00 | ¥939,00 | ¥933,00 | 2,40K |
| 2026-08-31 | ¥933,00 | %0,00 | ¥933,00 | ¥934,00 | ¥933,00 | 3,40K |
| 2026-08-28 | ¥933,00 | -%0,11 | ¥929,00 | ¥934,00 | ¥928,00 | 11,90K |
| 2026-08-27 | ¥934,00 | -%0,64 | ¥939,00 | ¥941,00 | ¥933,00 | 76,60K |
| 2026-08-26 | ¥940,00 | +%0,53 | ¥933,00 | ¥940,00 | ¥932,00 | 1,90K |
| 2026-08-25 | ¥935,00 | %0,00 | ¥935,00 | ¥935,00 | ¥934,00 | 1,00K |
| 2026-08-24 | ¥935,00 | -%0,11 | ¥936,00 | ¥938,00 | ¥935,00 | 4,10K |
| 2026-08-21 | ¥936,00 | -%0,21 | ¥940,00 | ¥941,00 | ¥936,00 | 3,60K |
| 2026-08-20 | ¥938,00 | +%0,21 | ¥936,00 | ¥942,00 | ¥931,00 | 2,40K |
| 2026-08-19 | ¥936,00 | -%1,47 | ¥946,00 | ¥946,00 | ¥936,00 | 2,40K |
| 2026-08-18 | ¥950,00 | +%1,17 | ¥940,00 | ¥963,00 | ¥940,00 | 24,10K |
| 2026-08-17 | ¥939,00 | +%2,07 | ¥924,00 | ¥940,00 | ¥924,00 | 7,30K |
| 2026-08-14 | ¥920,00 | -%0,43 | ¥919,00 | ¥924,00 | ¥919,00 | 1,70K |
| 2026-08-13 | ¥924,00 | +%0,22 | ¥922,00 | ¥924,00 | ¥916,00 | 4,20K |
| 2026-08-12 | ¥922,00 | +%0,77 | ¥916,00 | ¥924,00 | ¥915,00 | 2,00K |
| 2026-08-10 | ¥915,00 | -%0,44 | ¥919,00 | ¥919,00 | ¥914,00 | 4,20K |
| 2026-08-07 | ¥919,00 | +%0,11 | ¥918,00 | ¥919,00 | ¥913,00 | 1,40K |
| 2026-08-06 | ¥918,00 | +%0,33 | ¥916,00 | ¥922,00 | ¥916,00 | 1,50K |
| 2026-08-05 | ¥915,00 | +%0,66 | ¥909,00 | ¥915,00 | ¥906,00 | 14,90K |
| 2026-08-04 | ¥909,00 | +%0,33 | ¥906,00 | ¥909,00 | ¥903,00 | 16,20K |
| 2026-08-03 | ¥906,00 | -%0,33 | ¥909,00 | ¥916,00 | ¥906,00 | 9,10K |
| 2026-07-31 | ¥909,00 | %0,00 | ¥909,00 | ¥911,00 | ¥904,00 | 5,90K |
| 2026-07-30 | ¥909,00 | +%0,22 | ¥905,00 | ¥911,00 | ¥904,00 | 9,40K |
| 2026-07-29 | ¥907,00 | -%0,33 | ¥913,00 | ¥913,00 | ¥905,00 | 2,20K |
| 2026-07-28 | ¥910,00 | +%0,33 | ¥911,00 | ¥913,00 | ¥906,00 | 7,60K |
| 2026-07-27 | ¥907,00 | +%0,78 | ¥901,00 | ¥912,00 | ¥901,00 | 3,10K |
| 2026-07-24 | ¥900,00 | -%2,17 | ¥917,00 | ¥917,00 | ¥883,00 | 28,80K |
| 2026-07-23 | ¥920,00 | +%0,11 | ¥926,00 | ¥927,00 | ¥910,00 | 8,00K |
| 2026-07-22 | ¥919,00 | +%0,33 | ¥925,00 | ¥925,00 | ¥919,00 | 3,50K |
| 2026-07-21 | ¥916,00 | +%0,66 | ¥911,00 | ¥917,00 | ¥911,00 | 3,30K |
| 2026-07-17 | ¥910,00 | -%1,62 | ¥930,00 | ¥930,00 | ¥910,00 | 20,40K |
| 2026-07-16 | ¥925,00 | -%1,07 | ¥928,00 | ¥932,00 | ¥924,00 | 25,30K |
| 2026-07-15 | ¥935,00 | +%0,21 | ¥929,00 | ¥937,00 | ¥926,00 | 4,30K |
| 2026-07-14 | ¥933,00 | -%0,32 | ¥939,00 | ¥939,00 | ¥900,00 | 12,10K |
| 2026-07-13 | ¥936,00 | -%7,23 | ¥942,00 | ¥962,00 | ¥933,00 | 26,30K |
| 2026-07-10 | ¥1.009,00 | +%1,71 | ¥1.010,00 | ¥1.019,00 | ¥1.009,00 | 27,40K |
| 2026-07-09 | ¥992,00 | +%0,40 | ¥985,00 | ¥992,00 | ¥985,00 | 11,70K |
| 2026-07-08 | ¥988,00 | %0,00 | ¥985,00 | ¥988,00 | ¥985,00 | 5,60K |
| 2026-07-07 | ¥988,00 | -%0,20 | ¥987,00 | ¥992,00 | ¥987,00 | 3,90K |
| 2026-07-06 | ¥990,00 | -%0,20 | ¥990,00 | ¥990,00 | ¥990,00 | 6,10K |
| 2026-07-03 | ¥992,00 | +%0,51 | ¥987,00 | ¥993,00 | ¥983,00 | 5,00K |
| 2026-07-02 | ¥987,00 | -%0,60 | ¥993,00 | ¥993,00 | ¥986,00 | 4,30K |
| 2026-07-01 | ¥993,00 | +%0,71 | ¥990,00 | ¥993,00 | ¥990,00 | 1,10K |
| 2026-06-30 | ¥986,00 | -%0,50 | ¥1.001,00 | ¥1.001,00 | ¥986,00 | 900 |
| 2026-06-29 | ¥991,00 | -%0,10 | ¥992,00 | ¥1.004,00 | ¥990,00 | 7,50K |
| 2026-06-26 | ¥992,00 | -%1,00 | ¥1.004,00 | ¥1.005,00 | ¥992,00 | 2,60K |
| 2026-06-25 | ¥1.002,00 | -%0,50 | ¥1.004,00 | ¥1.005,00 | ¥999,00 | 1,20K |
| 2026-06-24 | ¥1.007,00 | +%3,49 | ¥998,00 | ¥1.015,00 | ¥993,00 | 23,30K |
| 2026-06-23 | ¥973,00 | -%0,21 | ¥973,00 | ¥973,00 | ¥971,00 | 2,00K |
| 2026-06-22 | ¥975,00 | -%0,20 | ¥975,00 | ¥985,00 | ¥975,00 | 3,60K |
| 2026-06-19 | ¥977,00 | -%1,71 | ¥994,00 | ¥994,00 | ¥977,00 | 7,60K |
| 2026-06-18 | ¥994,00 | +%2,47 | ¥967,00 | ¥1.005,00 | ¥967,00 | 12,90K |
| 2026-06-17 | ¥970,00 | %0,00 | ¥970,00 | ¥970,00 | ¥961,00 | 800 |
| 2026-06-16 | ¥970,00 | +%1,04 | ¥961,00 | ¥975,00 | ¥961,00 | 10,50K |
| 2026-06-15 | ¥960,00 | -%0,62 | ¥971,00 | ¥971,00 | ¥960,00 | 1,70K |
| 2026-06-12 | ¥966,00 | +%0,21 | ¥962,00 | ¥966,00 | ¥962,00 | 300 |
| 2026-06-11 | ¥964,00 | -%0,21 | ¥960,00 | ¥964,00 | ¥960,00 | 500 |
| 2026-06-10 | ¥966,00 | +%0,21 | ¥966,00 | ¥966,00 | ¥961,00 | 400 |
| 2026-06-09 | ¥964,00 | +%0,10 | ¥959,00 | ¥964,00 | ¥955,00 | 1,80K |
| 2026-06-08 | ¥963,00 | -%1,03 | ¥963,00 | ¥963,00 | ¥963,00 | 1,00K |
| 2026-06-05 | ¥973,00 | -%0,10 | ¥970,00 | ¥980,00 | ¥963,00 | 3,70K |
| 2026-06-04 | ¥974,00 | +%2,10 | ¥945,00 | ¥1.020,00 | ¥941,00 | 21,20K |
| 2026-06-03 | ¥954,00 | +%0,42 | ¥962,00 | ¥962,00 | ¥946,00 | 6,50K |
| 2026-06-02 | ¥950,00 | -%1,66 | ¥981,00 | ¥981,00 | ¥947,00 | 4,20K |
| 2026-06-01 | ¥966,00 | +%1,05 | ¥960,00 | ¥970,00 | ¥956,00 | 17,90K |
| 2026-05-29 | ¥956,00 | +%1,81 | ¥944,00 | ¥999,00 | ¥944,00 | 36,10K |
| 2026-05-28 | ¥939,00 | +%0,21 | ¥936,00 | ¥939,00 | ¥921,00 | 3,40K |
| 2026-05-27 | ¥937,00 | +%2,29 | ¥922,00 | ¥939,00 | ¥913,00 | 5,20K |
| 2026-05-26 | ¥916,00 | +%0,66 | ¥918,00 | ¥918,00 | ¥912,00 | 1,40K |
| 2026-05-25 | ¥910,00 | -%0,33 | ¥907,00 | ¥922,00 | ¥907,00 | 3,30K |