J-MAX Co.,Ltd. 3422
TSE · Japonya · Üretici İmalatı
¥657,00-16,00 (-%2,38)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥673,00 | +%0,60 | ¥670,00 | ¥675,00 | ¥657,00 | 56,50K |
| 2026-09-30 | ¥669,00 | -%1,76 | ¥675,00 | ¥675,00 | ¥640,00 | 85,20K |
| 2026-09-29 | ¥681,00 | +%8,27 | ¥634,00 | ¥690,00 | ¥628,00 | 171,80K |
| 2026-09-28 | ¥629,00 | +%0,16 | ¥628,00 | ¥635,00 | ¥625,00 | 19,80K |
| 2026-09-25 | ¥628,00 | +%2,45 | ¥619,00 | ¥643,00 | ¥618,00 | 38,10K |
| 2026-09-24 | ¥613,00 | +%1,16 | ¥611,00 | ¥621,00 | ¥606,00 | 33,80K |
| 2026-09-18 | ¥606,00 | -%0,66 | ¥616,00 | ¥616,00 | ¥602,00 | 10,00K |
| 2026-09-17 | ¥610,00 | +%2,01 | ¥600,00 | ¥618,00 | ¥600,00 | 34,30K |
| 2026-09-16 | ¥598,00 | -%0,66 | ¥612,00 | ¥619,00 | ¥593,00 | 57,90K |
| 2026-09-15 | ¥602,00 | +%0,50 | ¥599,00 | ¥606,00 | ¥596,00 | 19,30K |
| 2026-09-14 | ¥599,00 | -%0,50 | ¥605,00 | ¥606,00 | ¥599,00 | 13,70K |
| 2026-09-11 | ¥602,00 | -%0,66 | ¥596,00 | ¥602,00 | ¥591,00 | 33,00K |
| 2026-09-10 | ¥606,00 | -%0,16 | ¥602,00 | ¥609,00 | ¥602,00 | 29,00K |
| 2026-09-09 | ¥607,00 | -%0,33 | ¥605,00 | ¥615,00 | ¥605,00 | 22,20K |
| 2026-09-08 | ¥609,00 | -%3,49 | ¥631,00 | ¥633,00 | ¥609,00 | 29,50K |
| 2026-09-07 | ¥631,00 | +%2,27 | ¥620,00 | ¥631,00 | ¥612,00 | 37,00K |
| 2026-09-04 | ¥617,00 | +%2,15 | ¥614,00 | ¥620,00 | ¥610,00 | 15,90K |
| 2026-09-03 | ¥604,00 | -%0,82 | ¥607,00 | ¥612,00 | ¥600,00 | 60,50K |
| 2026-09-02 | ¥609,00 | -%4,40 | ¥634,00 | ¥634,00 | ¥608,00 | 21,00K |
| 2026-09-01 | ¥637,00 | +%1,92 | ¥631,00 | ¥649,00 | ¥628,00 | 35,70K |
| 2026-08-31 | ¥625,00 | +%2,12 | ¥612,00 | ¥628,00 | ¥612,00 | 30,60K |
| 2026-08-28 | ¥612,00 | %0,00 | ¥607,00 | ¥630,00 | ¥606,00 | 46,50K |
| 2026-08-27 | ¥612,00 | -%0,65 | ¥620,00 | ¥633,00 | ¥608,00 | 39,20K |
| 2026-08-26 | ¥616,00 | -%0,65 | ¥620,00 | ¥627,00 | ¥589,00 | 115,50K |
| 2026-08-25 | ¥620,00 | +%0,32 | ¥618,00 | ¥628,00 | ¥618,00 | 17,10K |
| 2026-08-24 | ¥618,00 | -%1,44 | ¥628,00 | ¥635,00 | ¥612,00 | 66,10K |
| 2026-08-21 | ¥627,00 | -%1,72 | ¥630,00 | ¥637,00 | ¥623,00 | 49,70K |
| 2026-08-20 | ¥638,00 | +%0,47 | ¥635,00 | ¥650,00 | ¥631,00 | 57,90K |
| 2026-08-19 | ¥635,00 | -%3,79 | ¥647,00 | ¥659,00 | ¥625,00 | 89,00K |
| 2026-08-18 | ¥660,00 | -%2,94 | ¥670,00 | ¥670,00 | ¥655,00 | 59,00K |
| 2026-08-17 | ¥680,00 | +%2,10 | ¥665,00 | ¥680,00 | ¥656,00 | 67,40K |
| 2026-08-14 | ¥666,00 | +%1,99 | ¥643,00 | ¥670,00 | ¥626,00 | 150,40K |
| 2026-08-13 | ¥653,00 | -%1,36 | ¥662,00 | ¥675,00 | ¥640,00 | 159,30K |
| 2026-08-12 | ¥662,00 | -%5,43 | ¥699,00 | ¥727,00 | ¥653,00 | 396,10K |
| 2026-08-10 | ¥700,00 | +%16,09 | ¥663,00 | ¥700,00 | ¥660,00 | 1,12M |
| 2026-08-07 | ¥603,00 | +%19,88 | ¥603,00 | ¥603,00 | ¥593,00 | 284,10K |
| 2026-08-06 | ¥503,00 | +%2,65 | ¥491,00 | ¥503,00 | ¥487,00 | 33,90K |
| 2026-08-05 | ¥490,00 | +%1,03 | ¥485,00 | ¥490,00 | ¥483,00 | 18,10K |
| 2026-08-04 | ¥485,00 | +%2,11 | ¥475,00 | ¥490,00 | ¥475,00 | 31,30K |
| 2026-08-03 | ¥475,00 | -%0,21 | ¥475,00 | ¥476,00 | ¥471,00 | 18,80K |
| 2026-07-31 | ¥476,00 | -%1,45 | ¥483,00 | ¥483,00 | ¥471,00 | 25,00K |
| 2026-07-30 | ¥483,00 | +%1,90 | ¥475,00 | ¥483,00 | ¥474,00 | 14,70K |
| 2026-07-29 | ¥474,00 | -%1,86 | ¥483,00 | ¥483,00 | ¥469,00 | 13,70K |
| 2026-07-28 | ¥483,00 | -%0,82 | ¥485,00 | ¥487,00 | ¥483,00 | 1,70K |
| 2026-07-27 | ¥487,00 | +%1,04 | ¥482,00 | ¥487,00 | ¥482,00 | 6,70K |
| 2026-07-24 | ¥482,00 | -%2,23 | ¥493,00 | ¥493,00 | ¥481,00 | 14,60K |
| 2026-07-23 | ¥493,00 | -%0,40 | ¥495,00 | ¥495,00 | ¥490,00 | 7,30K |
| 2026-07-22 | ¥495,00 | +%0,20 | ¥498,00 | ¥498,00 | ¥490,00 | 8,70K |
| 2026-07-21 | ¥494,00 | +%3,13 | ¥482,00 | ¥494,00 | ¥482,00 | 16,50K |
| 2026-07-17 | ¥479,00 | -%3,62 | ¥489,00 | ¥489,00 | ¥479,00 | 9,80K |
| 2026-07-16 | ¥497,00 | +%2,26 | ¥491,00 | ¥498,00 | ¥488,00 | 10,60K |
| 2026-07-15 | ¥486,00 | +%0,62 | ¥484,00 | ¥487,00 | ¥484,00 | 2,20K |
| 2026-07-14 | ¥483,00 | -%1,02 | ¥490,00 | ¥490,00 | ¥483,00 | 16,40K |
| 2026-07-13 | ¥488,00 | +%0,41 | ¥485,00 | ¥489,00 | ¥485,00 | 4,60K |
| 2026-07-10 | ¥486,00 | %0,00 | ¥482,00 | ¥490,00 | ¥482,00 | 4,00K |
| 2026-07-09 | ¥486,00 | -%1,42 | ¥490,00 | ¥491,00 | ¥486,00 | 8,10K |
| 2026-07-08 | ¥493,00 | -%0,20 | ¥499,00 | ¥499,00 | ¥492,00 | 4,00K |
| 2026-07-07 | ¥494,00 | -%0,40 | ¥500,00 | ¥501,00 | ¥494,00 | 10,30K |
| 2026-07-06 | ¥496,00 | +%0,61 | ¥492,00 | ¥500,00 | ¥491,00 | 19,60K |
| 2026-07-03 | ¥493,00 | +%1,02 | ¥492,00 | ¥498,00 | ¥490,00 | 13,60K |
| 2026-07-02 | ¥488,00 | -%1,61 | ¥494,00 | ¥498,00 | ¥488,00 | 29,70K |
| 2026-07-01 | ¥496,00 | +%1,43 | ¥489,00 | ¥496,00 | ¥488,00 | 21,50K |
| 2026-06-30 | ¥489,00 | -%0,20 | ¥497,00 | ¥497,00 | ¥488,00 | 3,00K |
| 2026-06-29 | ¥490,00 | %0,00 | ¥496,00 | ¥496,00 | ¥486,00 | 1,70K |
| 2026-06-26 | ¥490,00 | -%1,01 | ¥488,00 | ¥495,00 | ¥487,00 | 6,50K |
| 2026-06-25 | ¥495,00 | +%2,06 | ¥490,00 | ¥497,00 | ¥485,00 | 14,80K |
| 2026-06-24 | ¥485,00 | -%0,41 | ¥486,00 | ¥488,00 | ¥485,00 | 900 |
| 2026-06-23 | ¥487,00 | -%0,41 | ¥489,00 | ¥495,00 | ¥485,00 | 4,40K |
| 2026-06-22 | ¥489,00 | -%1,61 | ¥499,00 | ¥499,00 | ¥483,00 | 18,20K |
| 2026-06-19 | ¥497,00 | %0,00 | ¥490,00 | ¥500,00 | ¥490,00 | 8,60K |
| 2026-06-18 | ¥497,00 | +%2,47 | ¥489,00 | ¥499,00 | ¥484,00 | 26,60K |
| 2026-06-17 | ¥485,00 | +%0,83 | ¥489,00 | ¥489,00 | ¥482,00 | 13,60K |
| 2026-06-16 | ¥481,00 | +%0,84 | ¥480,00 | ¥498,00 | ¥473,00 | 36,80K |
| 2026-06-15 | ¥477,00 | +%2,58 | ¥462,00 | ¥482,00 | ¥462,00 | 12,20K |
| 2026-06-12 | ¥465,00 | -%0,64 | ¥467,00 | ¥467,00 | ¥464,00 | 3,60K |
| 2026-06-11 | ¥468,00 | -%2,30 | ¥473,00 | ¥475,00 | ¥460,00 | 7,90K |
| 2026-06-10 | ¥479,00 | +%0,21 | ¥476,00 | ¥479,00 | ¥473,00 | 1,70K |
| 2026-06-09 | ¥478,00 | +%0,42 | ¥479,00 | ¥483,00 | ¥478,00 | 2,70K |
| 2026-06-08 | ¥476,00 | -%1,65 | ¥475,00 | ¥484,00 | ¥469,00 | 9,10K |
| 2026-06-05 | ¥484,00 | -%1,02 | ¥481,00 | ¥487,00 | ¥481,00 | 3,40K |
| 2026-06-04 | ¥489,00 | %0,00 | ¥483,00 | ¥489,00 | ¥483,00 | 12,40K |
| 2026-06-03 | ¥489,00 | +%1,03 | ¥486,00 | ¥495,00 | ¥485,00 | 15,70K |
| 2026-06-02 | ¥484,00 | -%0,21 | ¥487,00 | ¥488,00 | ¥476,00 | 19,70K |
| 2026-06-01 | ¥485,00 | -%1,62 | ¥503,00 | ¥514,00 | ¥484,00 | 21,10K |
| 2026-05-29 | ¥493,00 | -%1,40 | ¥500,00 | ¥500,00 | ¥485,00 | 27,30K |
| 2026-05-28 | ¥500,00 | +%4,82 | ¥484,00 | ¥501,00 | ¥481,00 | 84,20K |
| 2026-05-27 | ¥477,00 | -%0,63 | ¥485,00 | ¥493,00 | ¥475,00 | 42,30K |
| 2026-05-26 | ¥480,00 | +%2,13 | ¥470,00 | ¥481,00 | ¥468,00 | 54,50K |
| 2026-05-25 | ¥470,00 | +%1,51 | ¥465,00 | ¥475,00 | ¥462,00 | 21,50K |
| 2026-05-22 | ¥463,00 | +%0,22 | ¥469,00 | ¥476,00 | ¥462,00 | 9,60K |