Visual Processing Japan Co.,Ltd 334A
TSE · Japonya · Teknoloji Hizmetleri
¥1.210,00-6,00 (-%0,49)
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 | ¥1.210,00 | -%0,49 | ¥1.217,00 | ¥1.217,00 | ¥1.210,00 | 1,10K |
| 2026-10-01 | ¥1.216,00 | +%1,33 | ¥1.200,00 | ¥1.216,00 | ¥1.185,00 | 5,00K |
| 2026-09-30 | ¥1.200,00 | +%0,33 | ¥1.196,00 | ¥1.210,00 | ¥1.188,00 | 3,00K |
| 2026-09-29 | ¥1.196,00 | -%0,66 | ¥1.197,00 | ¥1.200,00 | ¥1.172,00 | 3,70K |
| 2026-09-28 | ¥1.204,00 | +%2,64 | ¥1.203,00 | ¥1.213,00 | ¥1.200,00 | 6,60K |
| 2026-09-25 | ¥1.173,00 | +%0,26 | ¥1.153,00 | ¥1.188,00 | ¥1.144,00 | 7,90K |
| 2026-09-24 | ¥1.170,00 | +%5,41 | ¥1.110,00 | ¥1.170,00 | ¥1.110,00 | 12,70K |
| 2026-09-18 | ¥1.110,00 | +%1,28 | ¥1.101,00 | ¥1.119,00 | ¥1.096,00 | 2,40K |
| 2026-09-17 | ¥1.096,00 | +%1,01 | ¥1.080,00 | ¥1.097,00 | ¥1.080,00 | 1,80K |
| 2026-09-16 | ¥1.085,00 | -%1,27 | ¥1.088,00 | ¥1.098,00 | ¥1.085,00 | 900 |
| 2026-09-15 | ¥1.099,00 | %0,00 | ¥1.095,00 | ¥1.100,00 | ¥1.088,00 | 2,00K |
| 2026-09-14 | ¥1.099,00 | +%2,90 | ¥1.070,00 | ¥1.100,00 | ¥1.070,00 | 4,30K |
| 2026-09-11 | ¥1.068,00 | +%2,10 | ¥1.024,00 | ¥1.071,00 | ¥1.010,00 | 7,60K |
| 2026-09-10 | ¥1.046,00 | -%0,85 | ¥1.045,00 | ¥1.047,00 | ¥1.045,00 | 600 |
| 2026-09-09 | ¥1.055,00 | +%0,48 | ¥1.043,00 | ¥1.055,00 | ¥1.043,00 | 1,70K |
| 2026-09-08 | ¥1.050,00 | +%1,45 | ¥1.036,00 | ¥1.066,00 | ¥1.036,00 | 1,10K |
| 2026-09-07 | ¥1.035,00 | +%0,49 | ¥1.060,00 | ¥1.060,00 | ¥1.016,00 | 1,10K |
| 2026-09-04 | ¥1.030,00 | -%1,06 | ¥1.063,00 | ¥1.075,00 | ¥1.030,00 | 4,20K |
| 2026-09-03 | ¥1.041,00 | +%0,58 | ¥1.051,00 | ¥1.051,00 | ¥1.041,00 | 1,00K |
| 2026-09-02 | ¥1.035,00 | -%1,15 | ¥1.017,00 | ¥1.035,00 | ¥1.001,00 | 1,30K |
| 2026-09-01 | ¥1.047,00 | -%6,85 | ¥1.124,00 | ¥1.124,00 | ¥1.045,00 | 6,60K |
| 2026-08-31 | ¥1.124,00 | +%7,56 | ¥1.074,00 | ¥1.127,00 | ¥1.070,00 | 20,50K |
| 2026-08-28 | ¥1.045,00 | %0,00 | ¥1.048,00 | ¥1.050,00 | ¥1.025,00 | 5,60K |
| 2026-08-27 | ¥1.045,00 | -%2,25 | ¥1.065,00 | ¥1.065,00 | ¥983,00 | 8,40K |
| 2026-08-26 | ¥1.069,00 | +%0,28 | ¥1.094,00 | ¥1.094,00 | ¥1.024,00 | 11,00K |
| 2026-08-25 | ¥1.066,00 | +%9,33 | ¥972,00 | ¥1.066,00 | ¥972,00 | 12,50K |
| 2026-08-24 | ¥975,00 | +%5,18 | ¥942,00 | ¥976,00 | ¥942,00 | 8,40K |
| 2026-08-21 | ¥927,00 | +%0,11 | ¥933,00 | ¥933,00 | ¥927,00 | 200 |
| 2026-08-20 | ¥926,00 | -%0,22 | ¥928,00 | ¥928,00 | ¥926,00 | 1,10K |
| 2026-08-19 | ¥928,00 | %0,00 | ¥928,00 | ¥928,00 | ¥928,00 | 0 |
| 2026-08-18 | ¥928,00 | +%0,54 | ¥924,00 | ¥930,00 | ¥918,00 | 1,10K |
| 2026-08-17 | ¥923,00 | +%0,65 | ¥917,00 | ¥929,00 | ¥917,00 | 3,80K |
| 2026-08-14 | ¥917,00 | +%0,11 | ¥918,00 | ¥934,00 | ¥916,00 | 2,50K |
| 2026-08-13 | ¥916,00 | -%0,97 | ¥911,00 | ¥925,00 | ¥911,00 | 2,90K |
| 2026-08-12 | ¥925,00 | -%0,96 | ¥923,00 | ¥937,00 | ¥922,00 | 5,30K |
| 2026-08-10 | ¥934,00 | -%2,71 | ¥958,00 | ¥962,00 | ¥932,00 | 12,80K |
| 2026-08-07 | ¥960,00 | +%0,52 | ¥955,00 | ¥960,00 | ¥940,00 | 900 |
| 2026-08-06 | ¥955,00 | +%2,80 | ¥938,00 | ¥970,00 | ¥929,00 | 2,20K |
| 2026-08-05 | ¥929,00 | +%1,53 | ¥929,00 | ¥929,00 | ¥929,00 | 600 |
| 2026-08-04 | ¥915,00 | %0,00 | ¥925,00 | ¥925,00 | ¥910,00 | 400 |
| 2026-08-03 | ¥915,00 | -%0,33 | ¥929,00 | ¥929,00 | ¥902,00 | 800 |
| 2026-07-31 | ¥918,00 | +%2,57 | ¥910,00 | ¥918,00 | ¥900,00 | 1,00K |
| 2026-07-30 | ¥895,00 | %0,00 | ¥895,00 | ¥895,00 | ¥895,00 | 0 |
| 2026-07-29 | ¥895,00 | -%1,76 | ¥919,00 | ¥919,00 | ¥895,00 | 1,80K |
| 2026-07-28 | ¥911,00 | -%0,11 | ¥901,00 | ¥911,00 | ¥901,00 | 400 |
| 2026-07-27 | ¥912,00 | +%1,67 | ¥927,00 | ¥927,00 | ¥911,00 | 3,00K |
| 2026-07-24 | ¥897,00 | -%0,99 | ¥891,00 | ¥900,00 | ¥891,00 | 800 |
| 2026-07-23 | ¥906,00 | +%1,68 | ¥891,00 | ¥906,00 | ¥870,00 | 5,70K |
| 2026-07-22 | ¥891,00 | -%3,15 | ¥920,00 | ¥920,00 | ¥880,00 | 12,90K |
| 2026-07-21 | ¥920,00 | +%2,22 | ¥898,00 | ¥920,00 | ¥897,00 | 2,00K |
| 2026-07-17 | ¥900,00 | -%3,33 | ¥931,00 | ¥931,00 | ¥900,00 | 4,60K |
| 2026-07-16 | ¥931,00 | -%0,96 | ¥926,00 | ¥931,00 | ¥925,00 | 400 |
| 2026-07-15 | ¥940,00 | +%2,29 | ¥924,00 | ¥940,00 | ¥924,00 | 800 |
| 2026-07-14 | ¥919,00 | -%2,03 | ¥923,00 | ¥923,00 | ¥912,00 | 900 |
| 2026-07-13 | ¥938,00 | +%0,43 | ¥919,00 | ¥944,00 | ¥919,00 | 1,20K |
| 2026-07-10 | ¥934,00 | +%2,08 | ¥920,00 | ¥934,00 | ¥912,00 | 1,10K |
| 2026-07-09 | ¥915,00 | -%1,19 | ¥911,00 | ¥928,00 | ¥911,00 | 1,20K |
| 2026-07-08 | ¥926,00 | -%0,43 | ¥942,00 | ¥942,00 | ¥926,00 | 900 |
| 2026-07-07 | ¥930,00 | -%0,96 | ¥924,00 | ¥938,00 | ¥924,00 | 500 |
| 2026-07-06 | ¥939,00 | %0,00 | ¥954,00 | ¥954,00 | ¥928,00 | 800 |
| 2026-07-03 | ¥939,00 | +%4,33 | ¥900,00 | ¥939,00 | ¥900,00 | 1,30K |
| 2026-07-02 | ¥900,00 | -%0,77 | ¥907,00 | ¥907,00 | ¥900,00 | 600 |
| 2026-07-01 | ¥907,00 | %0,00 | ¥907,00 | ¥907,00 | ¥907,00 | 0 |
| 2026-06-30 | ¥907,00 | -%1,52 | ¥922,00 | ¥922,00 | ¥907,00 | 400 |
| 2026-06-29 | ¥921,00 | +%1,43 | ¥900,00 | ¥921,00 | ¥867,00 | 2,90K |
| 2026-06-26 | ¥908,00 | -%0,98 | ¥966,00 | ¥966,00 | ¥903,00 | 10,20K |
| 2026-06-25 | ¥917,00 | -%1,19 | ¥943,00 | ¥949,00 | ¥915,00 | 2,60K |
| 2026-06-24 | ¥928,00 | -%2,32 | ¥950,00 | ¥950,00 | ¥920,00 | 1,20K |
| 2026-06-23 | ¥950,00 | %0,00 | ¥963,00 | ¥963,00 | ¥944,00 | 2,30K |
| 2026-06-22 | ¥950,00 | +%2,15 | ¥945,00 | ¥980,00 | ¥940,00 | 10,00K |
| 2026-06-19 | ¥930,00 | +%3,33 | ¥901,00 | ¥932,00 | ¥900,00 | 1,90K |
| 2026-06-18 | ¥900,00 | -%4,56 | ¥952,00 | ¥952,00 | ¥900,00 | 4,40K |
| 2026-06-17 | ¥943,00 | +%3,40 | ¥903,00 | ¥943,00 | ¥887,00 | 1,80K |
| 2026-06-16 | ¥912,00 | -%5,00 | ¥960,00 | ¥960,00 | ¥900,00 | 4,10K |
| 2026-06-15 | ¥960,00 | +%1,59 | ¥930,00 | ¥962,00 | ¥919,00 | 2,20K |
| 2026-06-12 | ¥945,00 | +%4,30 | ¥891,00 | ¥945,00 | ¥881,00 | 8,20K |
| 2026-06-11 | ¥906,00 | -%4,13 | ¥945,00 | ¥945,00 | ¥903,00 | 5,20K |
| 2026-06-10 | ¥945,00 | +%1,61 | ¥930,00 | ¥945,00 | ¥900,00 | 5,40K |
| 2026-06-09 | ¥930,00 | +%1,09 | ¥922,00 | ¥930,00 | ¥922,00 | 1,20K |
| 2026-06-08 | ¥920,00 | +%0,99 | ¥900,00 | ¥920,00 | ¥899,00 | 5,50K |
| 2026-06-05 | ¥911,00 | +%1,90 | ¥884,00 | ¥923,00 | ¥879,00 | 14,10K |
| 2026-06-04 | ¥894,00 | %0,00 | ¥894,00 | ¥894,00 | ¥894,00 | 0 |
| 2026-06-03 | ¥894,00 | -%0,11 | ¥880,00 | ¥895,00 | ¥870,00 | 2,50K |
| 2026-06-02 | ¥895,00 | +%1,94 | ¥876,00 | ¥895,00 | ¥860,00 | 2,70K |
| 2026-06-01 | ¥878,00 | -%0,34 | ¥881,00 | ¥898,00 | ¥878,00 | 2,30K |
| 2026-05-29 | ¥881,00 | +%0,92 | ¥880,00 | ¥915,00 | ¥870,00 | 4,50K |
| 2026-05-28 | ¥873,00 | -%2,24 | ¥878,00 | ¥889,00 | ¥872,00 | 2,80K |
| 2026-05-27 | ¥893,00 | -%0,67 | ¥899,00 | ¥899,00 | ¥877,00 | 2,30K |
| 2026-05-26 | ¥899,00 | +%2,28 | ¥900,00 | ¥901,00 | ¥883,00 | 7,10K |
| 2026-05-25 | ¥879,00 | -%0,79 | ¥887,00 | ¥887,00 | ¥871,00 | 2,90K |