Progress Technologies Group, Inc. 339A
TSE · Japonya · Teknoloji Hizmetleri
¥942,00-2,00 (-%0,21)
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 | ¥942,00 | -%0,21 | ¥944,00 | ¥944,00 | ¥935,00 | 7,70K |
| 2026-10-01 | ¥944,00 | -%0,21 | ¥937,00 | ¥945,00 | ¥937,00 | 6,60K |
| 2026-09-30 | ¥946,00 | +%2,05 | ¥929,00 | ¥946,00 | ¥929,00 | 6,30K |
| 2026-09-29 | ¥927,00 | +%0,22 | ¥925,00 | ¥935,00 | ¥922,00 | 15,10K |
| 2026-09-28 | ¥925,00 | -%0,64 | ¥933,00 | ¥936,00 | ¥925,00 | 14,90K |
| 2026-09-25 | ¥931,00 | -%0,21 | ¥933,00 | ¥941,00 | ¥929,00 | 7,60K |
| 2026-09-24 | ¥933,00 | %0,00 | ¥938,00 | ¥948,00 | ¥933,00 | 8,90K |
| 2026-09-18 | ¥933,00 | +%1,30 | ¥906,00 | ¥939,00 | ¥906,00 | 15,80K |
| 2026-09-17 | ¥921,00 | +%1,21 | ¥921,00 | ¥930,00 | ¥912,00 | 16,30K |
| 2026-09-16 | ¥910,00 | +%0,11 | ¥905,00 | ¥915,00 | ¥904,00 | 9,20K |
| 2026-09-15 | ¥909,00 | +%0,55 | ¥903,00 | ¥920,00 | ¥903,00 | 12,40K |
| 2026-09-14 | ¥904,00 | +%1,57 | ¥905,00 | ¥905,00 | ¥891,00 | 9,20K |
| 2026-09-11 | ¥890,00 | -%1,55 | ¥911,00 | ¥911,00 | ¥890,00 | 8,00K |
| 2026-09-10 | ¥904,00 | +%0,78 | ¥891,00 | ¥910,00 | ¥891,00 | 8,80K |
| 2026-09-09 | ¥897,00 | -%0,66 | ¥901,00 | ¥905,00 | ¥894,00 | 10,10K |
| 2026-09-08 | ¥903,00 | -%1,53 | ¥910,00 | ¥923,00 | ¥903,00 | 11,20K |
| 2026-09-07 | ¥917,00 | -%0,65 | ¥925,00 | ¥936,00 | ¥913,00 | 13,80K |
| 2026-09-04 | ¥923,00 | +%2,78 | ¥910,00 | ¥924,00 | ¥893,00 | 10,70K |
| 2026-09-03 | ¥898,00 | %0,00 | ¥909,00 | ¥919,00 | ¥898,00 | 9,50K |
| 2026-09-02 | ¥898,00 | -%2,18 | ¥916,00 | ¥918,00 | ¥887,00 | 21,90K |
| 2026-09-01 | ¥918,00 | -%0,97 | ¥923,00 | ¥935,00 | ¥918,00 | 8,40K |
| 2026-08-31 | ¥927,00 | +%0,11 | ¥922,00 | ¥935,00 | ¥921,00 | 14,80K |
| 2026-08-28 | ¥926,00 | -%0,96 | ¥943,00 | ¥959,00 | ¥926,00 | 11,90K |
| 2026-08-27 | ¥935,00 | +%1,41 | ¥922,00 | ¥936,00 | ¥922,00 | 7,90K |
| 2026-08-26 | ¥922,00 | -%0,75 | ¥928,00 | ¥932,00 | ¥922,00 | 5,60K |
| 2026-08-25 | ¥929,00 | -%1,38 | ¥946,00 | ¥946,00 | ¥929,00 | 9,50K |
| 2026-08-24 | ¥942,00 | +%0,86 | ¥941,00 | ¥946,00 | ¥935,00 | 6,50K |
| 2026-08-21 | ¥934,00 | +%0,11 | ¥931,00 | ¥942,00 | ¥930,00 | 6,50K |
| 2026-08-20 | ¥933,00 | +%2,08 | ¥925,00 | ¥949,00 | ¥924,00 | 13,20K |
| 2026-08-19 | ¥914,00 | -%1,93 | ¥930,00 | ¥933,00 | ¥911,00 | 11,80K |
| 2026-08-18 | ¥932,00 | -%0,53 | ¥933,00 | ¥950,00 | ¥931,00 | 11,50K |
| 2026-08-17 | ¥937,00 | -%0,85 | ¥950,00 | ¥958,00 | ¥937,00 | 13,30K |
| 2026-08-14 | ¥945,00 | +%1,29 | ¥933,00 | ¥952,00 | ¥933,00 | 10,90K |
| 2026-08-13 | ¥933,00 | +%1,63 | ¥920,00 | ¥934,00 | ¥920,00 | 14,30K |
| 2026-08-12 | ¥918,00 | +%2,68 | ¥900,00 | ¥918,00 | ¥896,00 | 14,50K |
| 2026-08-10 | ¥894,00 | +%1,59 | ¥879,00 | ¥898,00 | ¥879,00 | 22,80K |
| 2026-08-07 | ¥880,00 | -%0,23 | ¥884,00 | ¥890,00 | ¥880,00 | 4,10K |
| 2026-08-06 | ¥882,00 | +%1,15 | ¥879,00 | ¥882,00 | ¥872,00 | 8,20K |
| 2026-08-05 | ¥872,00 | -%0,68 | ¥879,00 | ¥890,00 | ¥872,00 | 10,50K |
| 2026-08-04 | ¥878,00 | -%0,34 | ¥866,00 | ¥883,00 | ¥866,00 | 16,70K |
| 2026-08-03 | ¥881,00 | -%0,23 | ¥888,00 | ¥888,00 | ¥870,00 | 17,10K |
| 2026-07-31 | ¥883,00 | +%0,34 | ¥880,00 | ¥896,00 | ¥878,00 | 23,90K |
| 2026-07-30 | ¥880,00 | %0,00 | ¥875,00 | ¥891,00 | ¥872,00 | 17,60K |
| 2026-07-29 | ¥880,00 | +%1,03 | ¥875,00 | ¥890,00 | ¥870,00 | 23,20K |
| 2026-07-28 | ¥871,00 | -%1,25 | ¥873,00 | ¥881,00 | ¥862,00 | 21,40K |
| 2026-07-27 | ¥882,00 | +%1,61 | ¥868,00 | ¥884,00 | ¥868,00 | 11,40K |
| 2026-07-24 | ¥868,00 | +%0,35 | ¥862,00 | ¥871,00 | ¥858,00 | 14,40K |
| 2026-07-23 | ¥865,00 | -%2,15 | ¥880,00 | ¥880,00 | ¥857,00 | 45,20K |
| 2026-07-22 | ¥884,00 | +%1,26 | ¥883,00 | ¥894,00 | ¥873,00 | 38,70K |
| 2026-07-21 | ¥873,00 | +%1,51 | ¥868,00 | ¥881,00 | ¥856,00 | 46,50K |
| 2026-07-17 | ¥860,00 | -%1,71 | ¥876,00 | ¥876,00 | ¥843,00 | 92,10K |
| 2026-07-16 | ¥875,00 | -%0,91 | ¥880,00 | ¥883,00 | ¥873,00 | 46,90K |
| 2026-07-15 | ¥883,00 | -%12,66 | ¥906,00 | ¥911,00 | ¥878,00 | 185,60K |
| 2026-07-14 | ¥1.011,00 | +%5,75 | ¥956,00 | ¥1.011,00 | ¥956,00 | 16,00K |
| 2026-07-13 | ¥956,00 | -%0,21 | ¥970,00 | ¥974,00 | ¥950,00 | 11,30K |
| 2026-07-10 | ¥958,00 | +%1,91 | ¥954,00 | ¥965,00 | ¥946,00 | 13,80K |
| 2026-07-09 | ¥940,00 | -%1,57 | ¥955,00 | ¥955,00 | ¥940,00 | 5,30K |
| 2026-07-08 | ¥955,00 | +%0,42 | ¥951,00 | ¥955,00 | ¥940,00 | 12,00K |
| 2026-07-07 | ¥951,00 | +%0,74 | ¥944,00 | ¥964,00 | ¥944,00 | 15,40K |
| 2026-07-06 | ¥944,00 | +%2,72 | ¥924,00 | ¥944,00 | ¥924,00 | 11,10K |
| 2026-07-03 | ¥919,00 | -%0,22 | ¥926,00 | ¥934,00 | ¥916,00 | 23,70K |
| 2026-07-02 | ¥921,00 | +%2,33 | ¥900,00 | ¥926,00 | ¥900,00 | 23,20K |
| 2026-07-01 | ¥900,00 | -%1,10 | ¥906,00 | ¥910,00 | ¥898,00 | 13,60K |
| 2026-06-30 | ¥910,00 | +%1,22 | ¥902,00 | ¥921,00 | ¥902,00 | 28,20K |
| 2026-06-29 | ¥899,00 | +%0,78 | ¥892,00 | ¥916,00 | ¥889,00 | 20,20K |
| 2026-06-26 | ¥892,00 | +%1,13 | ¥884,00 | ¥896,00 | ¥878,00 | 12,20K |
| 2026-06-25 | ¥882,00 | +%1,26 | ¥871,00 | ¥887,00 | ¥870,00 | 20,80K |
| 2026-06-24 | ¥871,00 | -%0,11 | ¥877,00 | ¥887,00 | ¥870,00 | 23,70K |
| 2026-06-23 | ¥872,00 | -%3,33 | ¥899,00 | ¥901,00 | ¥872,00 | 44,50K |
| 2026-06-22 | ¥902,00 | +%0,11 | ¥902,00 | ¥923,00 | ¥897,00 | 20,80K |
| 2026-06-19 | ¥901,00 | -%1,85 | ¥917,00 | ¥917,00 | ¥893,00 | 46,50K |
| 2026-06-18 | ¥918,00 | -%1,92 | ¥921,00 | ¥938,00 | ¥909,00 | 26,60K |
| 2026-06-17 | ¥936,00 | +%3,08 | ¥908,00 | ¥954,00 | ¥904,00 | 22,50K |
| 2026-06-16 | ¥908,00 | -%1,09 | ¥908,00 | ¥912,00 | ¥900,00 | 24,80K |
| 2026-06-15 | ¥918,00 | +%0,44 | ¥922,00 | ¥922,00 | ¥898,00 | 60,40K |
| 2026-06-12 | ¥914,00 | -%0,33 | ¥918,00 | ¥923,00 | ¥908,00 | 35,60K |
| 2026-06-11 | ¥917,00 | -%3,47 | ¥946,00 | ¥946,00 | ¥911,00 | 35,60K |
| 2026-06-10 | ¥950,00 | -%1,86 | ¥977,00 | ¥979,00 | ¥947,00 | 20,70K |
| 2026-06-09 | ¥968,00 | +%0,83 | ¥975,00 | ¥982,00 | ¥962,00 | 10,80K |
| 2026-06-08 | ¥960,00 | -%4,00 | ¥972,00 | ¥980,00 | ¥953,00 | 17,70K |
| 2026-06-05 | ¥1.000,00 | +%3,41 | ¥968,00 | ¥1.006,00 | ¥968,00 | 11,40K |
| 2026-06-04 | ¥967,00 | %0,00 | ¥965,00 | ¥978,00 | ¥958,00 | 22,10K |
| 2026-06-03 | ¥967,00 | -%0,31 | ¥970,00 | ¥980,00 | ¥962,00 | 14,80K |
| 2026-06-02 | ¥970,00 | -%0,21 | ¥987,00 | ¥987,00 | ¥964,00 | 15,40K |
| 2026-06-01 | ¥972,00 | -%0,31 | ¥980,00 | ¥986,00 | ¥962,00 | 21,50K |
| 2026-05-29 | ¥975,00 | %0,00 | ¥983,00 | ¥996,00 | ¥975,00 | 13,90K |
| 2026-05-28 | ¥975,00 | -%0,10 | ¥976,00 | ¥986,00 | ¥972,00 | 16,10K |
| 2026-05-27 | ¥976,00 | -%1,61 | ¥992,00 | ¥992,00 | ¥971,00 | 14,80K |
| 2026-05-26 | ¥992,00 | +%2,16 | ¥973,00 | ¥1.000,00 | ¥973,00 | 13,80K |
| 2026-05-25 | ¥971,00 | -%0,51 | ¥1.013,00 | ¥1.013,00 | ¥968,00 | 46,70K |