TRUST Holdings Inc. 3286
TSE · Japonya · Ticari Hizmetler
¥873,00-3,00 (-%0,34)
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 | ¥873,00 | -%0,34 | ¥876,00 | ¥877,00 | ¥873,00 | 2,10K |
| 2026-10-01 | ¥876,00 | -%0,11 | ¥877,00 | ¥879,00 | ¥876,00 | 1,50K |
| 2026-09-30 | ¥877,00 | -%0,45 | ¥883,00 | ¥883,00 | ¥875,00 | 2,90K |
| 2026-09-29 | ¥881,00 | -%0,23 | ¥885,00 | ¥885,00 | ¥875,00 | 4,80K |
| 2026-09-28 | ¥883,00 | +%0,57 | ¥878,00 | ¥883,00 | ¥878,00 | 2,60K |
| 2026-09-25 | ¥878,00 | -%0,45 | ¥880,00 | ¥886,00 | ¥878,00 | 3,30K |
| 2026-09-24 | ¥882,00 | +%0,11 | ¥882,00 | ¥882,00 | ¥881,00 | 1,50K |
| 2026-09-18 | ¥881,00 | -%0,23 | ¥886,00 | ¥886,00 | ¥878,00 | 1,90K |
| 2026-09-17 | ¥883,00 | +%0,57 | ¥878,00 | ¥885,00 | ¥878,00 | 2,10K |
| 2026-09-16 | ¥878,00 | -%0,23 | ¥880,00 | ¥880,00 | ¥878,00 | 3,40K |
| 2026-09-15 | ¥880,00 | -%0,11 | ¥880,00 | ¥880,00 | ¥880,00 | 2,90K |
| 2026-09-14 | ¥881,00 | -%0,45 | ¥885,00 | ¥885,00 | ¥880,00 | 2,50K |
| 2026-09-11 | ¥885,00 | -%0,23 | ¥881,00 | ¥887,00 | ¥880,00 | 3,50K |
| 2026-09-10 | ¥887,00 | +%0,68 | ¥881,00 | ¥889,00 | ¥881,00 | 2,60K |
| 2026-09-09 | ¥881,00 | -%0,90 | ¥887,00 | ¥894,00 | ¥881,00 | 5,80K |
| 2026-09-08 | ¥889,00 | +%0,11 | ¥887,00 | ¥892,00 | ¥887,00 | 2,60K |
| 2026-09-07 | ¥888,00 | -%0,22 | ¥890,00 | ¥890,00 | ¥888,00 | 3,30K |
| 2026-09-04 | ¥890,00 | %0,00 | ¥890,00 | ¥893,00 | ¥890,00 | 2,10K |
| 2026-09-03 | ¥890,00 | -%0,45 | ¥894,00 | ¥896,00 | ¥890,00 | 2,00K |
| 2026-09-02 | ¥894,00 | -%0,45 | ¥900,00 | ¥900,00 | ¥894,00 | 3,00K |
| 2026-09-01 | ¥898,00 | +%0,34 | ¥896,00 | ¥901,00 | ¥895,00 | 1,40K |
| 2026-08-31 | ¥895,00 | -%0,22 | ¥899,00 | ¥901,00 | ¥895,00 | 4,50K |
| 2026-08-28 | ¥897,00 | -%0,22 | ¥899,00 | ¥905,00 | ¥891,00 | 7,20K |
| 2026-08-27 | ¥899,00 | %0,00 | ¥900,00 | ¥903,00 | ¥898,00 | 5,10K |
| 2026-08-26 | ¥899,00 | %0,00 | ¥900,00 | ¥900,00 | ¥899,00 | 1,00K |
| 2026-08-25 | ¥899,00 | +%0,67 | ¥893,00 | ¥899,00 | ¥893,00 | 1,50K |
| 2026-08-24 | ¥893,00 | +%0,22 | ¥895,00 | ¥900,00 | ¥890,00 | 3,50K |
| 2026-08-21 | ¥891,00 | %0,00 | ¥891,00 | ¥895,00 | ¥891,00 | 1,60K |
| 2026-08-20 | ¥891,00 | -%0,11 | ¥891,00 | ¥891,00 | ¥890,00 | 1,80K |
| 2026-08-19 | ¥892,00 | %0,00 | ¥893,00 | ¥898,00 | ¥890,00 | 3,00K |
| 2026-08-18 | ¥892,00 | +%0,34 | ¥890,00 | ¥895,00 | ¥890,00 | 1,00K |
| 2026-08-17 | ¥889,00 | +%0,45 | ¥894,00 | ¥895,00 | ¥888,00 | 3,90K |
| 2026-08-14 | ¥885,00 | -%0,90 | ¥895,00 | ¥895,00 | ¥884,00 | 4,50K |
| 2026-08-13 | ¥893,00 | %0,00 | ¥873,00 | ¥893,00 | ¥873,00 | 6,60K |
| 2026-08-12 | ¥893,00 | -%0,56 | ¥866,00 | ¥894,00 | ¥866,00 | 9,10K |
| 2026-08-10 | ¥898,00 | +%3,82 | ¥867,00 | ¥898,00 | ¥866,00 | 9,60K |
| 2026-08-07 | ¥865,00 | -%0,12 | ¥865,00 | ¥867,00 | ¥865,00 | 2,00K |
| 2026-08-06 | ¥866,00 | -%0,23 | ¥866,00 | ¥868,00 | ¥865,00 | 1,10K |
| 2026-08-05 | ¥868,00 | +%0,35 | ¥865,00 | ¥868,00 | ¥865,00 | 1,20K |
| 2026-08-04 | ¥865,00 | -%0,12 | ¥870,00 | ¥870,00 | ¥865,00 | 2,20K |
| 2026-08-03 | ¥866,00 | -%0,12 | ¥866,00 | ¥869,00 | ¥866,00 | 3,30K |
| 2026-07-31 | ¥867,00 | -%0,34 | ¥869,00 | ¥873,00 | ¥867,00 | 3,90K |
| 2026-07-30 | ¥870,00 | +%0,12 | ¥871,00 | ¥872,00 | ¥869,00 | 2,40K |
| 2026-07-29 | ¥869,00 | +%0,58 | ¥864,00 | ¥869,00 | ¥864,00 | 2,70K |
| 2026-07-28 | ¥864,00 | -%0,23 | ¥860,00 | ¥868,00 | ¥860,00 | 4,70K |
| 2026-07-27 | ¥866,00 | +%0,93 | ¥858,00 | ¥866,00 | ¥858,00 | 3,00K |
| 2026-07-24 | ¥858,00 | -%0,23 | ¥860,00 | ¥863,00 | ¥857,00 | 4,40K |
| 2026-07-23 | ¥860,00 | +%0,47 | ¥861,00 | ¥867,00 | ¥857,00 | 6,70K |
| 2026-07-22 | ¥856,00 | -%0,81 | ¥870,00 | ¥870,00 | ¥856,00 | 8,70K |
| 2026-07-21 | ¥863,00 | +%0,23 | ¥871,00 | ¥872,00 | ¥863,00 | 5,30K |
| 2026-07-17 | ¥861,00 | -%1,49 | ¥872,00 | ¥872,00 | ¥860,00 | 7,00K |
| 2026-07-16 | ¥874,00 | +%0,34 | ¥872,00 | ¥874,00 | ¥865,00 | 8,40K |
| 2026-07-15 | ¥871,00 | %0,00 | ¥871,00 | ¥878,00 | ¥870,00 | 4,80K |
| 2026-07-14 | ¥871,00 | -%1,14 | ¥881,00 | ¥881,00 | ¥871,00 | 9,40K |
| 2026-07-13 | ¥881,00 | -%0,90 | ¥890,00 | ¥890,00 | ¥881,00 | 3,50K |
| 2026-07-10 | ¥889,00 | -%0,34 | ¥892,00 | ¥894,00 | ¥878,00 | 12,00K |
| 2026-07-09 | ¥892,00 | +%0,22 | ¥894,00 | ¥894,00 | ¥891,00 | 5,50K |
| 2026-07-08 | ¥890,00 | +%0,11 | ¥889,00 | ¥893,00 | ¥882,00 | 6,80K |
| 2026-07-07 | ¥889,00 | +%1,95 | ¥880,00 | ¥889,00 | ¥874,00 | 16,40K |
| 2026-07-06 | ¥872,00 | +%2,11 | ¥855,00 | ¥873,00 | ¥855,00 | 13,10K |
| 2026-07-03 | ¥854,00 | -%0,70 | ¥860,00 | ¥860,00 | ¥852,00 | 10,70K |
| 2026-07-02 | ¥860,00 | %0,00 | ¥860,00 | ¥860,00 | ¥851,00 | 17,00K |
| 2026-07-01 | ¥860,00 | -%1,26 | ¥871,00 | ¥872,00 | ¥860,00 | 19,40K |
| 2026-06-30 | ¥871,00 | +%0,46 | ¥882,00 | ¥882,00 | ¥866,00 | 15,80K |
| 2026-06-29 | ¥867,00 | -%15,41 | ¥875,00 | ¥920,00 | ¥851,00 | 88,10K |
| 2026-06-26 | ¥1.025,00 | -%0,19 | ¥1.027,00 | ¥1.040,00 | ¥1.023,00 | 30,70K |
| 2026-06-25 | ¥1.027,00 | +%0,20 | ¥1.025,00 | ¥1.028,00 | ¥1.023,00 | 12,00K |
| 2026-06-24 | ¥1.025,00 | -%0,19 | ¥1.025,00 | ¥1.030,00 | ¥1.022,00 | 9,90K |
| 2026-06-23 | ¥1.027,00 | +%0,20 | ¥1.022,00 | ¥1.029,00 | ¥1.022,00 | 8,00K |
| 2026-06-22 | ¥1.025,00 | +%0,49 | ¥1.020,00 | ¥1.029,00 | ¥1.019,00 | 9,40K |
| 2026-06-19 | ¥1.020,00 | %0,00 | ¥1.019,00 | ¥1.020,00 | ¥1.015,00 | 7,40K |
| 2026-06-18 | ¥1.020,00 | -%0,39 | ¥1.022,00 | ¥1.022,00 | ¥1.017,00 | 11,20K |
| 2026-06-17 | ¥1.024,00 | -%0,49 | ¥1.029,00 | ¥1.034,00 | ¥1.020,00 | 9,90K |
| 2026-06-16 | ¥1.029,00 | -%0,87 | ¥1.038,00 | ¥1.038,00 | ¥1.029,00 | 8,20K |
| 2026-06-15 | ¥1.038,00 | +%0,78 | ¥1.030,00 | ¥1.041,00 | ¥1.025,00 | 10,20K |
| 2026-06-12 | ¥1.030,00 | -%0,39 | ¥1.035,00 | ¥1.038,00 | ¥1.024,00 | 9,80K |
| 2026-06-11 | ¥1.034,00 | -%0,29 | ¥1.040,00 | ¥1.041,00 | ¥1.034,00 | 6,60K |
| 2026-06-10 | ¥1.037,00 | -%0,86 | ¥1.046,00 | ¥1.049,00 | ¥1.037,00 | 8,80K |
| 2026-06-09 | ¥1.046,00 | -%0,95 | ¥1.052,00 | ¥1.054,00 | ¥1.046,00 | 6,90K |
| 2026-06-08 | ¥1.056,00 | -%0,75 | ¥1.063,00 | ¥1.065,00 | ¥1.050,00 | 12,40K |
| 2026-06-05 | ¥1.064,00 | +%0,38 | ¥1.060,00 | ¥1.064,00 | ¥1.052,00 | 6,70K |
| 2026-06-04 | ¥1.060,00 | +%1,24 | ¥1.047,00 | ¥1.060,00 | ¥1.040,00 | 14,90K |
| 2026-06-03 | ¥1.047,00 | %0,00 | ¥1.039,00 | ¥1.050,00 | ¥1.039,00 | 8,40K |
| 2026-06-02 | ¥1.047,00 | %0,00 | ¥1.047,00 | ¥1.049,00 | ¥1.037,00 | 4,60K |
| 2026-06-01 | ¥1.047,00 | +%1,45 | ¥1.033,00 | ¥1.047,00 | ¥1.027,00 | 6,20K |
| 2026-05-29 | ¥1.032,00 | -%1,71 | ¥1.052,00 | ¥1.052,00 | ¥1.032,00 | 7,90K |
| 2026-05-28 | ¥1.050,00 | +%2,44 | ¥1.025,00 | ¥1.050,00 | ¥1.018,00 | 6,40K |
| 2026-05-27 | ¥1.025,00 | +%1,08 | ¥1.019,00 | ¥1.025,00 | ¥1.015,00 | 4,00K |
| 2026-05-26 | ¥1.014,00 | +%0,20 | ¥1.012,00 | ¥1.015,00 | ¥1.011,00 | 3,70K |
| 2026-05-25 | ¥1.012,00 | +%0,30 | ¥1.010,00 | ¥1.015,00 | ¥1.009,00 | 6,00K |