KOMEDA Holdings Co., Ltd. 3543
TSE · Japonya · Tüketici Hizmetleri
¥2.791,00-39,00 (-%1,38)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.791,00 | -%1,38 | ¥2.828,00 | ¥2.830,00 | ¥2.785,00 | 218,70K |
| 2026-10-01 | ¥2.830,00 | +%0,46 | ¥2.822,00 | ¥2.838,00 | ¥2.812,00 | 148,40K |
| 2026-09-30 | ¥2.817,00 | -%0,11 | ¥2.815,00 | ¥2.827,00 | ¥2.785,00 | 265,40K |
| 2026-09-29 | ¥2.820,00 | -%0,98 | ¥2.839,00 | ¥2.839,00 | ¥2.812,00 |
| 224,70K |
| 2026-09-28 | ¥2.848,00 | +%0,18 | ¥2.850,00 | ¥2.856,00 | ¥2.831,00 | 220,30K |
| 2026-09-25 | ¥2.843,00 | -%0,46 | ¥2.850,00 | ¥2.867,00 | ¥2.831,00 | 202,30K |
| 2026-09-24 | ¥2.856,00 | -%0,90 | ¥2.860,00 | ¥2.877,00 | ¥2.848,00 | 235,80K |
| 2026-09-18 | ¥2.882,00 | -%0,07 | ¥2.884,00 | ¥2.897,00 | ¥2.876,00 | 167,70K |
| 2026-09-17 | ¥2.884,00 | +%0,49 | ¥2.870,00 | ¥2.895,00 | ¥2.869,00 | 114,40K |
| 2026-09-16 | ¥2.870,00 | -%0,62 | ¥2.880,00 | ¥2.892,00 | ¥2.870,00 | 139,10K |
| 2026-09-15 | ¥2.888,00 | +%0,21 | ¥2.909,00 | ¥2.917,00 | ¥2.888,00 | 191,80K |
| 2026-09-14 | ¥2.882,00 | +%0,95 | ¥2.865,00 | ¥2.903,00 | ¥2.865,00 | 191,90K |
| 2026-09-11 | ¥2.855,00 | +%0,28 | ¥2.840,00 | ¥2.868,00 | ¥2.839,00 | 189,70K |
| 2026-09-10 | ¥2.847,00 | -%0,42 | ¥2.852,00 | ¥2.857,00 | ¥2.834,00 | 206,10K |
| 2026-09-09 | ¥2.859,00 | -%0,66 | ¥2.878,00 | ¥2.878,00 | ¥2.852,00 | 134,30K |
| 2026-09-08 | ¥2.878,00 | +%0,88 | ¥2.860,00 | ¥2.880,00 | ¥2.850,00 | 186,20K |
| 2026-09-07 | ¥2.853,00 | -%1,69 | ¥2.903,00 | ¥2.903,00 | ¥2.850,00 | 218,70K |
| 2026-09-04 | ¥2.902,00 | -%0,41 | ¥2.913,00 | ¥2.914,00 | ¥2.898,00 | 180,60K |
| 2026-09-03 | ¥2.914,00 | -%0,21 | ¥2.920,00 | ¥2.930,00 | ¥2.912,00 | 161,50K |
| 2026-09-02 | ¥2.920,00 | -%0,38 | ¥2.930,00 | ¥2.941,00 | ¥2.912,00 | 190,70K |
| 2026-09-01 | ¥2.931,00 | -%0,91 | ¥2.957,00 | ¥2.979,00 | ¥2.930,00 | 211,40K |
| 2026-08-31 | ¥2.958,00 | +%0,48 | ¥2.963,00 | ¥2.976,00 | ¥2.924,00 | 305,60K |
| 2026-08-28 | ¥2.944,00 | -%1,08 | ¥2.906,00 | ¥2.948,00 | ¥2.902,00 | 635,00K |
| 2026-08-27 | ¥2.976,00 | -%0,80 | ¥3.005,00 | ¥3.020,00 | ¥2.976,00 | 1,35M |
| 2026-08-26 | ¥3.000,00 | %0,00 | ¥2.990,00 | ¥3.020,00 | ¥2.988,00 | 572,80K |
| 2026-08-25 | ¥3.000,00 | +%0,33 | ¥3.010,00 | ¥3.020,00 | ¥2.999,00 | 433,90K |
| 2026-08-24 | ¥2.990,00 | +%0,95 | ¥2.982,00 | ¥3.005,00 | ¥2.971,00 | 495,10K |
| 2026-08-21 | ¥2.962,00 | +%0,17 | ¥2.968,00 | ¥2.985,00 | ¥2.956,00 | 305,10K |
| 2026-08-20 | ¥2.957,00 | +%1,16 | ¥2.949,00 | ¥2.959,00 | ¥2.934,00 | 383,60K |
| 2026-08-19 | ¥2.923,00 | +%0,45 | ¥2.920,00 | ¥2.932,00 | ¥2.898,00 | 364,20K |
| 2026-08-18 | ¥2.910,00 | +%1,01 | ¥2.887,00 | ¥2.913,00 | ¥2.870,00 | 294,10K |
| 2026-08-17 | ¥2.881,00 | -%0,66 | ¥2.900,00 | ¥2.900,00 | ¥2.879,00 | 438,40K |
| 2026-08-14 | ¥2.900,00 | +%0,07 | ¥2.883,00 | ¥2.900,00 | ¥2.882,00 | 258,40K |
| 2026-08-13 | ¥2.898,00 | +%0,35 | ¥2.879,00 | ¥2.898,00 | ¥2.876,00 | 287,60K |
| 2026-08-12 | ¥2.888,00 | +%1,19 | ¥2.872,00 | ¥2.895,00 | ¥2.865,00 | 274,50K |
| 2026-08-10 | ¥2.854,00 | +%0,21 | ¥2.867,00 | ¥2.867,00 | ¥2.843,00 | 248,40K |
| 2026-08-07 | ¥2.848,00 | +%0,74 | ¥2.866,00 | ¥2.868,00 | ¥2.831,00 | 254,40K |
| 2026-08-06 | ¥2.827,00 | +%0,53 | ¥2.840,00 | ¥2.851,00 | ¥2.807,00 | 302,30K |
| 2026-08-05 | ¥2.812,00 | -%0,67 | ¥2.818,00 | ¥2.836,00 | ¥2.812,00 | 229,90K |
| 2026-08-04 | ¥2.831,00 | -%1,01 | ¥2.878,00 | ¥2.878,00 | ¥2.819,00 | 292,70K |
| 2026-08-03 | ¥2.860,00 | -%1,04 | ¥2.882,00 | ¥2.902,00 | ¥2.845,00 | 308,20K |
| 2026-07-31 | ¥2.890,00 | -%2,56 | ¥2.916,00 | ¥2.946,00 | ¥2.890,00 | 261,80K |
| 2026-07-30 | ¥2.966,00 | -%0,40 | ¥2.978,00 | ¥2.990,00 | ¥2.945,00 | 232,80K |
| 2026-07-29 | ¥2.978,00 | +%2,80 | ¥2.940,00 | ¥3.010,00 | ¥2.911,00 | 444,50K |
| 2026-07-28 | ¥2.897,00 | +%0,35 | ¥2.890,00 | ¥2.912,00 | ¥2.871,00 | 332,00K |
| 2026-07-27 | ¥2.887,00 | +%1,80 | ¥2.850,00 | ¥2.887,00 | ¥2.842,00 | 241,10K |
| 2026-07-24 | ¥2.836,00 | +%0,39 | ¥2.815,00 | ¥2.840,00 | ¥2.804,00 | 133,30K |
| 2026-07-23 | ¥2.825,00 | -%0,46 | ¥2.828,00 | ¥2.839,00 | ¥2.815,00 | 153,10K |
| 2026-07-22 | ¥2.838,00 | -%0,04 | ¥2.832,00 | ¥2.843,00 | ¥2.814,00 | 220,50K |
| 2026-07-21 | ¥2.839,00 | -%0,28 | ¥2.870,00 | ¥2.886,00 | ¥2.824,00 | 270,00K |
| 2026-07-17 | ¥2.847,00 | +%0,78 | ¥2.857,00 | ¥2.889,00 | ¥2.843,00 | 304,00K |
| 2026-07-16 | ¥2.825,00 | -%1,74 | ¥2.873,00 | ¥2.889,00 | ¥2.813,00 | 478,40K |
| 2026-07-15 | ¥2.875,00 | +%0,10 | ¥2.885,00 | ¥2.890,00 | ¥2.867,00 | 223,40K |
| 2026-07-14 | ¥2.872,00 | +%1,31 | ¥2.870,00 | ¥2.898,00 | ¥2.865,00 | 238,60K |
| 2026-07-13 | ¥2.835,00 | %0,00 | ¥2.838,00 | ¥2.855,00 | ¥2.828,00 | 174,50K |
| 2026-07-10 | ¥2.835,00 | -%0,42 | ¥2.845,00 | ¥2.850,00 | ¥2.827,00 | 161,90K |
| 2026-07-09 | ¥2.847,00 | -%0,66 | ¥2.866,00 | ¥2.870,00 | ¥2.847,00 | 162,80K |
| 2026-07-08 | ¥2.866,00 | +%0,39 | ¥2.875,00 | ¥2.890,00 | ¥2.862,00 | 171,90K |
| 2026-07-07 | ¥2.855,00 | +%0,60 | ¥2.838,00 | ¥2.867,00 | ¥2.824,00 | 183,60K |
| 2026-07-06 | ¥2.838,00 | +%1,36 | ¥2.828,00 | ¥2.847,00 | ¥2.816,00 | 170,30K |
| 2026-07-03 | ¥2.800,00 | +%0,54 | ¥2.815,00 | ¥2.831,00 | ¥2.800,00 | 194,10K |
| 2026-07-02 | ¥2.785,00 | +%1,38 | ¥2.778,00 | ¥2.793,00 | ¥2.769,00 | 162,20K |
| 2026-07-01 | ¥2.747,00 | -%1,08 | ¥2.777,00 | ¥2.778,00 | ¥2.740,00 | 180,40K |
| 2026-06-30 | ¥2.777,00 | -%0,75 | ¥2.800,00 | ¥2.812,00 | ¥2.773,00 | 203,10K |
| 2026-06-29 | ¥2.798,00 | +%1,89 | ¥2.762,00 | ¥2.810,00 | ¥2.755,00 | 297,40K |
| 2026-06-26 | ¥2.746,00 | +%0,33 | ¥2.747,00 | ¥2.762,00 | ¥2.738,00 | 237,90K |
| 2026-06-25 | ¥2.737,00 | +%1,00 | ¥2.720,00 | ¥2.745,00 | ¥2.715,00 | 185,60K |
| 2026-06-24 | ¥2.710,00 | +%0,22 | ¥2.714,00 | ¥2.741,00 | ¥2.706,00 | 206,30K |
| 2026-06-23 | ¥2.704,00 | +%0,63 | ¥2.687,00 | ¥2.710,00 | ¥2.678,00 | 245,30K |
| 2026-06-22 | ¥2.687,00 | -%0,41 | ¥2.696,00 | ¥2.697,00 | ¥2.676,00 | 186,70K |
| 2026-06-19 | ¥2.698,00 | -%0,48 | ¥2.711,00 | ¥2.724,00 | ¥2.678,00 | 357,10K |
| 2026-06-18 | ¥2.711,00 | +%0,18 | ¥2.706,00 | ¥2.717,00 | ¥2.693,00 | 206,80K |
| 2026-06-17 | ¥2.706,00 | -%0,29 | ¥2.722,00 | ¥2.741,00 | ¥2.706,00 | 186,30K |
| 2026-06-16 | ¥2.714,00 | -%0,11 | ¥2.716,00 | ¥2.716,00 | ¥2.681,00 | 291,80K |
| 2026-06-15 | ¥2.717,00 | -%0,84 | ¥2.767,00 | ¥2.768,00 | ¥2.717,00 | 225,40K |
| 2026-06-12 | ¥2.740,00 | -%0,11 | ¥2.733,00 | ¥2.753,00 | ¥2.726,00 | 183,30K |
| 2026-06-11 | ¥2.743,00 | +%0,85 | ¥2.730,00 | ¥2.758,00 | ¥2.717,00 | 201,80K |
| 2026-06-10 | ¥2.720,00 | +%1,49 | ¥2.697,00 | ¥2.721,00 | ¥2.686,00 | 270,20K |
| 2026-06-09 | ¥2.680,00 | -%1,36 | ¥2.729,00 | ¥2.735,00 | ¥2.680,00 | 225,60K |
| 2026-06-08 | ¥2.717,00 | +%0,44 | ¥2.705,00 | ¥2.738,00 | ¥2.703,00 | 237,80K |
| 2026-06-05 | ¥2.705,00 | +%1,20 | ¥2.708,00 | ¥2.723,00 | ¥2.694,00 | 220,10K |
| 2026-06-04 | ¥2.673,00 | -%2,02 | ¥2.725,00 | ¥2.725,00 | ¥2.672,00 | 370,90K |
| 2026-06-03 | ¥2.728,00 | +%0,18 | ¥2.713,00 | ¥2.738,00 | ¥2.697,00 | 271,70K |
| 2026-06-02 | ¥2.723,00 | -%1,09 | ¥2.752,00 | ¥2.757,00 | ¥2.717,00 | 278,80K |
| 2026-06-01 | ¥2.753,00 | -%2,48 | ¥2.823,00 | ¥2.826,00 | ¥2.740,00 | 479,90K |
| 2026-05-29 | ¥2.823,00 | %0,00 | ¥2.831,00 | ¥2.852,00 | ¥2.820,00 | 309,40K |
| 2026-05-28 | ¥2.823,00 | -%0,46 | ¥2.851,00 | ¥2.866,00 | ¥2.814,00 | 246,40K |
| 2026-05-27 | ¥2.836,00 | -%0,07 | ¥2.830,00 | ¥2.841,00 | ¥2.801,00 | 236,00K |
| 2026-05-26 | ¥2.838,00 | -%1,29 | ¥2.870,00 | ¥2.870,00 | ¥2.838,00 | 259,70K |
| 2026-05-25 | ¥2.875,00 | -%0,79 | ¥2.898,00 | ¥2.898,00 | ¥2.871,00 | 236,80K |