CHIKARANOMOTO HOLDINGS Co., Ltd. 3561
TSE · Japonya · Tüketici Hizmetleri
¥1.366,00-24,00 (-%1,73)
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 | ¥1.366,00 | -%1,73 | ¥1.390,00 | ¥1.390,00 | ¥1.366,00 | 114,70K |
| 2026-10-01 | ¥1.390,00 | -%2,39 | ¥1.400,00 | ¥1.406,00 | ¥1.388,00 | 164,30K |
| 2026-09-30 | ¥1.424,00 | -%1,73 | ¥1.444,00 | ¥1.447,00 | ¥1.413,00 | 115,60K |
| 2026-09-29 | ¥1.449,00 | -%3,01 | ¥1.469,00 | ¥1.473,00 | ¥1.447,00 | 202,00K |
| 2026-09-28 | ¥1.494,00 | -%0,27 | ¥1.499,00 | ¥1.501,00 | ¥1.493,00 | 333,70K |
| 2026-09-25 | ¥1.498,00 | -%0,33 | ¥1.501,00 | ¥1.503,00 | ¥1.495,00 | 118,60K |
| 2026-09-24 | ¥1.503,00 | +%1,01 | ¥1.495,00 | ¥1.516,00 | ¥1.489,00 | 118,00K |
| 2026-09-18 | ¥1.488,00 | -%0,33 | ¥1.496,00 | ¥1.496,00 | ¥1.484,00 | 105,30K |
| 2026-09-17 | ¥1.493,00 | +%0,07 | ¥1.497,00 | ¥1.497,00 | ¥1.489,00 | 66,20K |
| 2026-09-16 | ¥1.492,00 | -%0,80 | ¥1.504,00 | ¥1.504,00 | ¥1.492,00 | 77,20K |
| 2026-09-15 | ¥1.504,00 | +%0,67 | ¥1.499,00 | ¥1.505,00 | ¥1.490,00 | 108,10K |
| 2026-09-14 | ¥1.494,00 | +%0,81 | ¥1.483,00 | ¥1.494,00 | ¥1.478,00 | 106,30K |
| 2026-09-11 | ¥1.482,00 | -%0,07 | ¥1.483,00 | ¥1.486,00 | ¥1.466,00 | 96,00K |
| 2026-09-10 | ¥1.483,00 | -%1,13 | ¥1.500,00 | ¥1.500,00 | ¥1.481,00 | 81,50K |
| 2026-09-09 | ¥1.500,00 | -%1,70 | ¥1.520,00 | ¥1.521,00 | ¥1.499,00 | 105,20K |
| 2026-09-08 | ¥1.526,00 | -%0,78 | ¥1.541,00 | ¥1.541,00 | ¥1.523,00 | 68,50K |
| 2026-09-07 | ¥1.538,00 | -%1,28 | ¥1.562,00 | ¥1.562,00 | ¥1.538,00 | 93,60K |
| 2026-09-04 | ¥1.558,00 | %0,00 | ¥1.560,00 | ¥1.562,00 | ¥1.552,00 | 73,10K |
| 2026-09-03 | ¥1.558,00 | -%0,83 | ¥1.571,00 | ¥1.575,00 | ¥1.556,00 | 64,60K |
| 2026-09-02 | ¥1.571,00 | -%1,69 | ¥1.598,00 | ¥1.598,00 | ¥1.571,00 | 68,10K |
| 2026-09-01 | ¥1.598,00 | -%0,99 | ¥1.611,00 | ¥1.611,00 | ¥1.595,00 | 68,20K |
| 2026-08-31 | ¥1.614,00 | -%0,49 | ¥1.627,00 | ¥1.630,00 | ¥1.611,00 | 46,40K |
| 2026-08-28 | ¥1.622,00 | -%0,67 | ¥1.625,00 | ¥1.645,00 | ¥1.619,00 | 54,10K |
| 2026-08-27 | ¥1.633,00 | -%1,51 | ¥1.661,00 | ¥1.661,00 | ¥1.626,00 | 55,90K |
| 2026-08-26 | ¥1.658,00 | -%0,66 | ¥1.669,00 | ¥1.670,00 | ¥1.655,00 | 34,90K |
| 2026-08-25 | ¥1.669,00 | +%0,97 | ¥1.662,00 | ¥1.675,00 | ¥1.658,00 | 31,70K |
| 2026-08-24 | ¥1.653,00 | +%1,22 | ¥1.640,00 | ¥1.662,00 | ¥1.638,00 | 53,80K |
| 2026-08-21 | ¥1.633,00 | +%0,25 | ¥1.618,00 | ¥1.633,00 | ¥1.615,00 | 33,50K |
| 2026-08-20 | ¥1.629,00 | +%1,31 | ¥1.611,00 | ¥1.629,00 | ¥1.603,00 | 37,70K |
| 2026-08-19 | ¥1.608,00 | -%0,43 | ¥1.621,00 | ¥1.625,00 | ¥1.601,00 | 47,50K |
| 2026-08-18 | ¥1.615,00 | +%1,32 | ¥1.600,00 | ¥1.618,00 | ¥1.587,00 | 44,20K |
| 2026-08-17 | ¥1.594,00 | +%0,38 | ¥1.594,00 | ¥1.604,00 | ¥1.577,00 | 52,80K |
| 2026-08-14 | ¥1.588,00 | -%1,12 | ¥1.582,00 | ¥1.608,00 | ¥1.580,00 | 86,80K |
| 2026-08-13 | ¥1.606,00 | -%0,56 | ¥1.606,00 | ¥1.631,00 | ¥1.552,00 | 241,10K |
| 2026-08-12 | ¥1.615,00 | +%0,37 | ¥1.625,00 | ¥1.627,00 | ¥1.595,00 | 51,40K |
| 2026-08-10 | ¥1.609,00 | +%0,44 | ¥1.606,00 | ¥1.614,00 | ¥1.598,00 | 55,10K |
| 2026-08-07 | ¥1.602,00 | +%0,88 | ¥1.600,00 | ¥1.608,00 | ¥1.583,00 | 42,10K |
| 2026-08-06 | ¥1.588,00 | +%1,21 | ¥1.575,00 | ¥1.593,00 | ¥1.575,00 | 25,80K |
| 2026-08-05 | ¥1.569,00 | -%0,57 | ¥1.570,00 | ¥1.583,00 | ¥1.560,00 | 45,20K |
| 2026-08-04 | ¥1.578,00 | -%1,44 | ¥1.605,00 | ¥1.610,00 | ¥1.574,00 | 40,30K |
| 2026-08-03 | ¥1.601,00 | -%2,67 | ¥1.640,00 | ¥1.640,00 | ¥1.585,00 | 69,70K |
| 2026-07-31 | ¥1.645,00 | -%2,32 | ¥1.661,00 | ¥1.688,00 | ¥1.634,00 | 58,40K |
| 2026-07-30 | ¥1.684,00 | -%2,43 | ¥1.705,00 | ¥1.718,00 | ¥1.683,00 | 61,70K |
| 2026-07-29 | ¥1.726,00 | +%2,43 | ¥1.685,00 | ¥1.749,00 | ¥1.683,00 | 87,60K |
| 2026-07-28 | ¥1.685,00 | +%1,08 | ¥1.669,00 | ¥1.688,00 | ¥1.654,00 | 70,80K |
| 2026-07-27 | ¥1.667,00 | +%3,41 | ¥1.612,00 | ¥1.671,00 | ¥1.612,00 | 108,80K |
| 2026-07-24 | ¥1.612,00 | +%2,22 | ¥1.577,00 | ¥1.613,00 | ¥1.571,00 | 43,20K |
| 2026-07-23 | ¥1.577,00 | -%1,13 | ¥1.591,00 | ¥1.595,00 | ¥1.577,00 | 33,90K |
| 2026-07-22 | ¥1.595,00 | -%0,31 | ¥1.600,00 | ¥1.601,00 | ¥1.583,00 | 38,50K |
| 2026-07-21 | ¥1.600,00 | -%1,11 | ¥1.619,00 | ¥1.627,00 | ¥1.595,00 | 46,40K |
| 2026-07-17 | ¥1.618,00 | +%1,70 | ¥1.610,00 | ¥1.628,00 | ¥1.606,00 | 72,00K |
| 2026-07-16 | ¥1.591,00 | +%1,21 | ¥1.575,00 | ¥1.608,00 | ¥1.572,00 | 76,10K |
| 2026-07-15 | ¥1.572,00 | +%0,51 | ¥1.565,00 | ¥1.573,00 | ¥1.561,00 | 19,50K |
| 2026-07-14 | ¥1.564,00 | +%1,36 | ¥1.550,00 | ¥1.573,00 | ¥1.550,00 | 32,20K |
| 2026-07-13 | ¥1.543,00 | +%0,39 | ¥1.545,00 | ¥1.558,00 | ¥1.543,00 | 22,30K |
| 2026-07-10 | ¥1.537,00 | -%0,84 | ¥1.548,00 | ¥1.550,00 | ¥1.532,00 | 45,70K |
| 2026-07-09 | ¥1.550,00 | -%0,83 | ¥1.564,00 | ¥1.570,00 | ¥1.549,00 | 37,50K |
| 2026-07-08 | ¥1.563,00 | -%0,64 | ¥1.572,00 | ¥1.579,00 | ¥1.563,00 | 31,40K |
| 2026-07-07 | ¥1.573,00 | +%0,51 | ¥1.573,00 | ¥1.579,00 | ¥1.561,00 | 44,40K |
| 2026-07-06 | ¥1.565,00 | +%1,23 | ¥1.554,00 | ¥1.575,00 | ¥1.553,00 | 46,70K |
| 2026-07-03 | ¥1.546,00 | +%0,39 | ¥1.545,00 | ¥1.560,00 | ¥1.541,00 | 34,30K |
| 2026-07-02 | ¥1.540,00 | +%1,85 | ¥1.515,00 | ¥1.549,00 | ¥1.515,00 | 37,20K |
| 2026-07-01 | ¥1.512,00 | -%1,50 | ¥1.530,00 | ¥1.534,00 | ¥1.508,00 | 46,90K |
| 2026-06-30 | ¥1.535,00 | -%1,73 | ¥1.572,00 | ¥1.572,00 | ¥1.535,00 | 39,70K |
| 2026-06-29 | ¥1.562,00 | +%1,43 | ¥1.543,00 | ¥1.575,00 | ¥1.543,00 | 94,80K |
| 2026-06-26 | ¥1.540,00 | +%0,85 | ¥1.540,00 | ¥1.542,00 | ¥1.525,00 | 31,20K |
| 2026-06-25 | ¥1.527,00 | +%1,46 | ¥1.512,00 | ¥1.538,00 | ¥1.505,00 | 64,30K |
| 2026-06-24 | ¥1.505,00 | +%0,13 | ¥1.503,00 | ¥1.514,00 | ¥1.503,00 | 21,70K |
| 2026-06-23 | ¥1.503,00 | -%0,27 | ¥1.505,00 | ¥1.516,00 | ¥1.503,00 | 27,70K |
| 2026-06-22 | ¥1.507,00 | -%0,53 | ¥1.519,00 | ¥1.523,00 | ¥1.505,00 | 27,50K |
| 2026-06-19 | ¥1.515,00 | +%0,07 | ¥1.506,00 | ¥1.524,00 | ¥1.506,00 | 28,90K |
| 2026-06-18 | ¥1.514,00 | -%0,53 | ¥1.522,00 | ¥1.530,00 | ¥1.505,00 | 44,60K |
| 2026-06-17 | ¥1.522,00 | %0,00 | ¥1.523,00 | ¥1.542,00 | ¥1.522,00 | 34,00K |
| 2026-06-16 | ¥1.522,00 | +%0,07 | ¥1.534,00 | ¥1.534,00 | ¥1.516,00 | 26,20K |
| 2026-06-15 | ¥1.521,00 | -%0,52 | ¥1.530,00 | ¥1.533,00 | ¥1.518,00 | 31,80K |
| 2026-06-12 | ¥1.529,00 | +%0,79 | ¥1.525,00 | ¥1.532,00 | ¥1.517,00 | 53,70K |
| 2026-06-11 | ¥1.517,00 | +%0,13 | ¥1.519,00 | ¥1.526,00 | ¥1.503,00 | 38,50K |
| 2026-06-10 | ¥1.515,00 | +%1,00 | ¥1.500,00 | ¥1.528,00 | ¥1.500,00 | 62,00K |
| 2026-06-09 | ¥1.500,00 | +%0,81 | ¥1.491,00 | ¥1.500,00 | ¥1.485,00 | 31,00K |
| 2026-06-08 | ¥1.488,00 | +%0,20 | ¥1.482,00 | ¥1.492,00 | ¥1.477,00 | 43,20K |
| 2026-06-05 | ¥1.485,00 | +%1,64 | ¥1.459,00 | ¥1.489,00 | ¥1.459,00 | 43,80K |
| 2026-06-04 | ¥1.461,00 | +%0,76 | ¥1.451,00 | ¥1.464,00 | ¥1.446,00 | 32,50K |
| 2026-06-03 | ¥1.450,00 | +%1,05 | ¥1.435,00 | ¥1.450,00 | ¥1.430,00 | 34,70K |
| 2026-06-02 | ¥1.435,00 | -%0,55 | ¥1.443,00 | ¥1.445,00 | ¥1.434,00 | 35,20K |
| 2026-06-01 | ¥1.443,00 | -%2,89 | ¥1.482,00 | ¥1.482,00 | ¥1.443,00 | 44,10K |
| 2026-05-29 | ¥1.486,00 | +%2,13 | ¥1.455,00 | ¥1.492,00 | ¥1.450,00 | 55,90K |
| 2026-05-28 | ¥1.455,00 | +%0,14 | ¥1.441,00 | ¥1.455,00 | ¥1.441,00 | 26,90K |
| 2026-05-27 | ¥1.453,00 | +%0,76 | ¥1.459,00 | ¥1.459,00 | ¥1.440,00 | 39,60K |
| 2026-05-26 | ¥1.442,00 | +%0,56 | ¥1.439,00 | ¥1.448,00 | ¥1.435,00 | 24,50K |
| 2026-05-25 | ¥1.434,00 | -%0,90 | ¥1.451,00 | ¥1.455,00 | ¥1.433,00 | 36,40K |