ZOA Corporation 3375
TSE · Japonya · Perakende Ticaret
¥1.751,00+1,00 (+%0,06)
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 | ¥1.751,00 | +%0,06 | ¥1.752,00 | ¥1.752,00 | ¥1.751,00 | 900 |
| 2026-10-01 | ¥1.750,00 | -%0,51 | ¥1.754,00 | ¥1.759,00 | ¥1.750,00 | 800 |
| 2026-09-30 | ¥1.759,00 | +%0,06 | ¥1.753,00 | ¥1.869,00 | ¥1.749,00 | 2,60K |
| 2026-09-29 | ¥1.758,00 | -%1,24 | ¥1.758,00 | ¥1.758,00 | ¥1.758,00 | 100 |
| 2026-09-28 | ¥1.780,00 | -%0,28 | ¥1.780,00 | ¥1.780,00 | ¥1.780,00 | 400 |
| 2026-09-25 | ¥1.785,00 | -%0,50 | ¥1.781,00 | ¥1.796,00 | ¥1.781,00 | 1,50K |
| 2026-09-24 | ¥1.794,00 | -%1,10 | ¥1.800,00 | ¥1.800,00 | ¥1.752,00 | 1,80K |
| 2026-09-18 | ¥1.814,00 | %0,00 | ¥1.814,00 | ¥1.814,00 | ¥1.814,00 | 200 |
| 2026-09-17 | ¥1.814,00 | %0,00 | ¥1.814,00 | ¥1.814,00 | ¥1.774,00 | 500 |
| 2026-09-16 | ¥1.814,00 | +%1,34 | ¥1.750,00 | ¥1.814,00 | ¥1.750,00 | 400 |
| 2026-09-15 | ¥1.790,00 | +%2,29 | ¥1.759,00 | ¥1.790,00 | ¥1.759,00 | 200 |
| 2026-09-14 | ¥1.750,00 | -%0,06 | ¥1.750,00 | ¥1.790,00 | ¥1.750,00 | 300 |
| 2026-09-11 | ¥1.751,00 | %0,00 | ¥1.751,00 | ¥1.751,00 | ¥1.751,00 | 0 |
| 2026-09-10 | ¥1.751,00 | %0,00 | ¥1.751,00 | ¥1.751,00 | ¥1.751,00 | 100 |
| 2026-09-09 | ¥1.751,00 | -%2,18 | ¥1.751,00 | ¥1.751,00 | ¥1.751,00 | 200 |
| 2026-09-08 | ¥1.790,00 | %0,00 | ¥1.790,00 | ¥1.790,00 | ¥1.790,00 | 0 |
| 2026-09-07 | ¥1.790,00 | +%2,40 | ¥1.755,00 | ¥1.790,00 | ¥1.755,00 | 400 |
| 2026-09-04 | ¥1.748,00 | -%2,73 | ¥1.813,00 | ¥1.813,00 | ¥1.748,00 | 800 |
| 2026-09-03 | ¥1.797,00 | %0,00 | ¥1.791,00 | ¥1.797,00 | ¥1.791,00 | 200 |
| 2026-09-02 | ¥1.797,00 | -%0,06 | ¥1.797,00 | ¥1.797,00 | ¥1.797,00 | 600 |
| 2026-09-01 | ¥1.798,00 | +%0,67 | ¥1.786,00 | ¥1.798,00 | ¥1.786,00 | 1,00K |
| 2026-08-31 | ¥1.786,00 | +%2,00 | ¥1.791,00 | ¥1.791,00 | ¥1.786,00 | 300 |
| 2026-08-28 | ¥1.751,00 | +%1,16 | ¥1.750,00 | ¥1.751,00 | ¥1.745,00 | 900 |
| 2026-08-27 | ¥1.731,00 | -%1,70 | ¥1.761,00 | ¥1.770,00 | ¥1.731,00 | 700 |
| 2026-08-26 | ¥1.761,00 | +%0,63 | ¥1.750,00 | ¥1.770,00 | ¥1.750,00 | 2,00K |
| 2026-08-25 | ¥1.750,00 | %0,00 | ¥1.755,00 | ¥1.757,00 | ¥1.721,00 | 800 |
| 2026-08-24 | ¥1.750,00 | +%1,16 | ¥1.720,00 | ¥1.750,00 | ¥1.720,00 | 500 |
| 2026-08-21 | ¥1.730,00 | %0,00 | ¥1.730,00 | ¥1.730,00 | ¥1.730,00 | 0 |
| 2026-08-20 | ¥1.730,00 | +%0,12 | ¥1.730,00 | ¥1.730,00 | ¥1.730,00 | 300 |
| 2026-08-19 | ¥1.728,00 | +%0,06 | ¥1.727,00 | ¥1.749,00 | ¥1.727,00 | 400 |
| 2026-08-18 | ¥1.727,00 | +%0,70 | ¥1.725,00 | ¥1.727,00 | ¥1.725,00 | 400 |
| 2026-08-17 | ¥1.715,00 | -%1,61 | ¥1.706,00 | ¥1.715,00 | ¥1.706,00 | 300 |
| 2026-08-14 | ¥1.743,00 | -%1,97 | ¥1.676,00 | ¥1.743,00 | ¥1.676,00 | 4,90K |
| 2026-08-13 | ¥1.778,00 | +%1,02 | ¥1.760,00 | ¥1.782,00 | ¥1.760,00 | 1,50K |
| 2026-08-12 | ¥1.760,00 | +%2,03 | ¥1.736,00 | ¥1.763,00 | ¥1.736,00 | 700 |
| 2026-08-10 | ¥1.725,00 | -%1,60 | ¥1.756,00 | ¥1.756,00 | ¥1.720,00 | 900 |
| 2026-08-07 | ¥1.753,00 | +%0,86 | ¥1.753,00 | ¥1.753,00 | ¥1.753,00 | 100 |
| 2026-08-06 | ¥1.738,00 | %0,00 | ¥1.738,00 | ¥1.738,00 | ¥1.738,00 | 0 |
| 2026-08-05 | ¥1.738,00 | %0,00 | ¥1.738,00 | ¥1.738,00 | ¥1.738,00 | 0 |
| 2026-08-04 | ¥1.738,00 | -%2,63 | ¥1.799,00 | ¥1.799,00 | ¥1.738,00 | 500 |
| 2026-08-03 | ¥1.785,00 | -%0,39 | ¥1.800,00 | ¥1.800,00 | ¥1.745,00 | 1,30K |
| 2026-07-31 | ¥1.792,00 | +%2,22 | ¥1.749,00 | ¥1.792,00 | ¥1.715,00 | 500 |
| 2026-07-30 | ¥1.753,00 | -%0,28 | ¥1.793,00 | ¥1.793,00 | ¥1.753,00 | 200 |
| 2026-07-29 | ¥1.758,00 | -%1,90 | ¥1.798,00 | ¥1.798,00 | ¥1.718,00 | 600 |
| 2026-07-28 | ¥1.792,00 | %0,00 | ¥1.792,00 | ¥1.792,00 | ¥1.792,00 | 0 |
| 2026-07-27 | ¥1.792,00 | +%3,58 | ¥1.788,00 | ¥1.795,00 | ¥1.782,00 | 2,20K |
| 2026-07-24 | ¥1.730,00 | -%0,69 | ¥1.757,00 | ¥1.757,00 | ¥1.730,00 | 900 |
| 2026-07-23 | ¥1.742,00 | +%2,35 | ¥1.742,00 | ¥1.742,00 | ¥1.742,00 | 100 |
| 2026-07-22 | ¥1.702,00 | -%1,33 | ¥1.725,00 | ¥1.765,00 | ¥1.702,00 | 300 |
| 2026-07-21 | ¥1.725,00 | -%0,12 | ¥1.727,00 | ¥1.727,00 | ¥1.693,00 | 400 |
| 2026-07-17 | ¥1.727,00 | -%1,88 | ¥1.730,00 | ¥1.730,00 | ¥1.727,00 | 200 |
| 2026-07-16 | ¥1.760,00 | %0,00 | ¥1.760,00 | ¥1.760,00 | ¥1.760,00 | 0 |
| 2026-07-15 | ¥1.760,00 | +%3,47 | ¥1.703,00 | ¥1.760,00 | ¥1.703,00 | 400 |
| 2026-07-14 | ¥1.701,00 | -%1,45 | ¥1.701,00 | ¥1.704,00 | ¥1.701,00 | 1,10K |
| 2026-07-13 | ¥1.726,00 | +%0,17 | ¥1.726,00 | ¥1.726,00 | ¥1.726,00 | 200 |
| 2026-07-10 | ¥1.723,00 | -%3,96 | ¥1.780,00 | ¥1.780,00 | ¥1.723,00 | 1,60K |
| 2026-07-09 | ¥1.794,00 | +%4,79 | ¥1.672,00 | ¥1.794,00 | ¥1.672,00 | 400 |
| 2026-07-08 | ¥1.712,00 | +%0,41 | ¥1.705,00 | ¥1.712,00 | ¥1.705,00 | 400 |
| 2026-07-07 | ¥1.705,00 | +%0,12 | ¥1.705,00 | ¥1.705,00 | ¥1.705,00 | 100 |
| 2026-07-06 | ¥1.703,00 | -%5,60 | ¥1.804,00 | ¥1.804,00 | ¥1.703,00 | 600 |
| 2026-07-03 | ¥1.804,00 | +%7,13 | ¥1.685,00 | ¥1.804,00 | ¥1.684,00 | 600 |
| 2026-07-02 | ¥1.684,00 | +%2,87 | ¥1.677,00 | ¥1.684,00 | ¥1.677,00 | 400 |
| 2026-07-01 | ¥1.637,00 | +%0,43 | ¥1.631,00 | ¥1.671,00 | ¥1.631,00 | 300 |
| 2026-06-30 | ¥1.630,00 | -%1,81 | ¥1.683,00 | ¥1.683,00 | ¥1.630,00 | 300 |
| 2026-06-29 | ¥1.660,00 | %0,00 | ¥1.660,00 | ¥1.660,00 | ¥1.660,00 | 300 |
| 2026-06-26 | ¥1.660,00 | +%2,47 | ¥1.660,00 | ¥1.660,00 | ¥1.660,00 | 200 |
| 2026-06-25 | ¥1.620,00 | -%0,80 | ¥1.623,00 | ¥1.623,00 | ¥1.620,00 | 300 |
| 2026-06-24 | ¥1.633,00 | -%0,12 | ¥1.625,00 | ¥1.633,00 | ¥1.625,00 | 300 |
| 2026-06-23 | ¥1.635,00 | %0,00 | ¥1.675,00 | ¥1.675,00 | ¥1.634,00 | 500 |
| 2026-06-22 | ¥1.635,00 | +%0,49 | ¥1.644,00 | ¥1.644,00 | ¥1.635,00 | 200 |
| 2026-06-19 | ¥1.627,00 | +%0,62 | ¥1.657,00 | ¥1.657,00 | ¥1.627,00 | 300 |
| 2026-06-18 | ¥1.617,00 | +%0,68 | ¥1.621,00 | ¥1.622,00 | ¥1.617,00 | 300 |
| 2026-06-17 | ¥1.606,00 | %0,00 | ¥1.606,00 | ¥1.606,00 | ¥1.606,00 | 500 |
| 2026-06-16 | ¥1.606,00 | -%1,11 | ¥1.608,00 | ¥1.616,00 | ¥1.600,00 | 400 |
| 2026-06-15 | ¥1.624,00 | +%1,25 | ¥1.606,00 | ¥1.624,00 | ¥1.606,00 | 600 |
| 2026-06-12 | ¥1.604,00 | -%0,80 | ¥1.613,00 | ¥1.613,00 | ¥1.599,00 | 1,60K |
| 2026-06-11 | ¥1.617,00 | -%0,37 | ¥1.619,00 | ¥1.619,00 | ¥1.600,00 | 2,20K |
| 2026-06-10 | ¥1.623,00 | -%0,06 | ¥1.624,00 | ¥1.624,00 | ¥1.623,00 | 500 |
| 2026-06-09 | ¥1.624,00 | -%0,06 | ¥1.628,00 | ¥1.628,00 | ¥1.624,00 | 500 |
| 2026-06-08 | ¥1.625,00 | -%0,49 | ¥1.625,00 | ¥1.625,00 | ¥1.625,00 | 200 |
| 2026-06-05 | ¥1.633,00 | +%0,06 | ¥1.632,00 | ¥1.633,00 | ¥1.632,00 | 700 |
| 2026-06-04 | ¥1.632,00 | -%1,09 | ¥1.650,00 | ¥1.650,00 | ¥1.631,00 | 1,10K |
| 2026-06-03 | ¥1.650,00 | +%1,16 | ¥1.665,00 | ¥1.665,00 | ¥1.633,00 | 1,10K |
| 2026-06-02 | ¥1.631,00 | -%6,59 | ¥1.744,00 | ¥1.744,00 | ¥1.624,00 | 4,30K |
| 2026-06-01 | ¥1.746,00 | -%0,23 | ¥1.745,00 | ¥1.746,00 | ¥1.745,00 | 300 |
| 2026-05-29 | ¥1.750,00 | %0,00 | ¥1.750,00 | ¥1.750,00 | ¥1.750,00 | 0 |
| 2026-05-28 | ¥1.750,00 | %0,00 | ¥1.750,00 | ¥1.750,00 | ¥1.750,00 | 0 |
| 2026-05-27 | ¥1.750,00 | %0,00 | ¥1.750,00 | ¥1.750,00 | ¥1.750,00 | 0 |
| 2026-05-26 | ¥1.750,00 | +%0,17 | ¥1.747,00 | ¥1.750,00 | ¥1.747,00 | 200 |
| 2026-05-25 | ¥1.747,00 | -%0,17 | ¥1.743,00 | ¥1.780,00 | ¥1.743,00 | 400 |