Ascentech KK 3565
TSE · Japonya · Dağıtım Hizmetleri
¥482,00-17,00 (-%3,41)
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 | ¥499,00 | +%1,22 | ¥501,00 | ¥505,00 | ¥489,00 | 432,60K |
| 2026-09-30 | ¥493,00 | -%0,80 | ¥496,00 | ¥504,00 | ¥493,00 | 93,00K |
| 2026-09-29 | ¥497,00 | -%1,58 | ¥500,00 | ¥500,00 | ¥488,00 | 139,50K |
| 2026-09-28 | ¥505,00 | -%0,59 | ¥508,00 | ¥508,00 | ¥491,00 | 165,00K |
| 2026-09-25 | ¥508,00 | -%0,78 | ¥512,00 | ¥516,00 | ¥505,00 | 212,00K |
| 2026-09-24 | ¥512,00 | -%1,73 | ¥521,00 | ¥536,00 | ¥510,00 | 228,40K |
| 2026-09-18 | ¥521,00 | %0,00 | ¥519,00 | ¥528,00 | ¥505,00 | 340,20K |
| 2026-09-17 | ¥521,00 | +%1,36 | ¥507,00 | ¥532,00 | ¥506,00 | 266,20K |
| 2026-09-16 | ¥514,00 | +%4,68 | ¥490,00 | ¥519,00 | ¥484,00 | 371,90K |
| 2026-09-15 | ¥491,00 | +%0,20 | ¥480,00 | ¥496,00 | ¥450,00 | 1,16M |
| 2026-09-14 | ¥490,00 | +%2,94 | ¥473,00 | ¥497,00 | ¥468,00 | 271,10K |
| 2026-09-11 | ¥476,00 | -%2,86 | ¥490,00 | ¥496,00 | ¥472,00 | 234,50K |
| 2026-09-10 | ¥490,00 | +%1,87 | ¥477,00 | ¥493,00 | ¥477,00 | 267,00K |
| 2026-09-09 | ¥481,00 | -%0,41 | ¥480,00 | ¥489,00 | ¥478,00 | 164,80K |
| 2026-09-08 | ¥483,00 | -%1,43 | ¥486,00 | ¥498,00 | ¥482,00 | 211,10K |
| 2026-09-07 | ¥490,00 | +%1,24 | ¥481,00 | ¥492,00 | ¥480,00 | 197,90K |
| 2026-09-04 | ¥484,00 | +%2,11 | ¥477,00 | ¥490,00 | ¥476,00 | 150,20K |
| 2026-09-03 | ¥474,00 | +%1,28 | ¥468,00 | ¥475,00 | ¥465,00 | 174,30K |
| 2026-09-02 | ¥468,00 | -%1,27 | ¥466,00 | ¥474,00 | ¥464,00 | 255,60K |
| 2026-09-01 | ¥474,00 | -%1,66 | ¥477,00 | ¥480,00 | ¥473,00 | 109,60K |
| 2026-08-31 | ¥482,00 | +%1,47 | ¥470,00 | ¥487,00 | ¥468,00 | 157,40K |
| 2026-08-28 | ¥475,00 | +%4,17 | ¥456,00 | ¥478,00 | ¥456,00 | 206,80K |
| 2026-08-27 | ¥456,00 | +%1,11 | ¥449,00 | ¥461,00 | ¥449,00 | 65,20K |
| 2026-08-26 | ¥451,00 | +%1,12 | ¥447,00 | ¥463,00 | ¥447,00 | 206,30K |
| 2026-08-25 | ¥446,00 | -%0,67 | ¥446,00 | ¥447,00 | ¥439,00 | 41,40K |
| 2026-08-24 | ¥449,00 | -%0,44 | ¥457,00 | ¥460,00 | ¥447,00 | 74,70K |
| 2026-08-21 | ¥451,00 | -%1,74 | ¥451,00 | ¥454,00 | ¥446,00 | 67,70K |
| 2026-08-20 | ¥459,00 | +%4,32 | ¥447,00 | ¥459,00 | ¥440,00 | 109,80K |
| 2026-08-19 | ¥440,00 | -%1,35 | ¥444,00 | ¥446,00 | ¥436,00 | 139,30K |
| 2026-08-18 | ¥446,00 | -%1,33 | ¥457,00 | ¥457,00 | ¥436,00 | 205,50K |
| 2026-08-17 | ¥452,00 | -%1,95 | ¥456,00 | ¥461,00 | ¥447,00 | 196,20K |
| 2026-08-14 | ¥461,00 | +%2,90 | ¥449,00 | ¥461,00 | ¥438,00 | 263,60K |
| 2026-08-13 | ¥448,00 | +%3,23 | ¥431,00 | ¥448,00 | ¥428,00 | 290,60K |
| 2026-08-12 | ¥434,00 | +%1,88 | ¥423,00 | ¥437,00 | ¥423,00 | 202,50K |
| 2026-08-10 | ¥426,00 | +%1,91 | ¥420,00 | ¥432,00 | ¥418,00 | 142,00K |
| 2026-08-07 | ¥418,00 | -%0,24 | ¥420,00 | ¥423,00 | ¥417,00 | 111,40K |
| 2026-08-06 | ¥419,00 | -%2,10 | ¥422,00 | ¥426,00 | ¥415,00 | 141,70K |
| 2026-08-05 | ¥428,00 | +%3,88 | ¥420,00 | ¥430,00 | ¥417,00 | 144,10K |
| 2026-08-04 | ¥412,00 | +%2,49 | ¥402,00 | ¥423,00 | ¥402,00 | 167,10K |
| 2026-08-03 | ¥402,00 | -%3,60 | ¥416,00 | ¥416,00 | ¥400,00 | 227,00K |
| 2026-07-31 | ¥417,00 | +%0,48 | ¥415,00 | ¥423,00 | ¥406,00 | 209,20K |
| 2026-07-30 | ¥415,00 | -%5,68 | ¥440,00 | ¥442,00 | ¥415,00 | 542,60K |
| 2026-07-29 | ¥440,00 | +%1,85 | ¥439,00 | ¥450,00 | ¥423,00 | 772,60K |
| 2026-07-28 | ¥432,00 | -%1,82 | ¥435,00 | ¥442,00 | ¥426,00 | 207,20K |
| 2026-07-27 | ¥440,00 | +%4,51 | ¥421,00 | ¥441,00 | ¥418,00 | 214,20K |
| 2026-07-24 | ¥421,00 | -%0,47 | ¥415,00 | ¥424,00 | ¥411,00 | 116,90K |
| 2026-07-23 | ¥423,00 | -%2,98 | ¥443,00 | ¥444,00 | ¥422,00 | 128,60K |
| 2026-07-22 | ¥436,00 | +%1,87 | ¥427,00 | ¥440,00 | ¥426,00 | 155,90K |
| 2026-07-21 | ¥428,00 | +%3,88 | ¥418,00 | ¥433,00 | ¥416,00 | 184,00K |
| 2026-07-17 | ¥412,00 | +%0,24 | ¥411,00 | ¥420,00 | ¥408,00 | 298,70K |
| 2026-07-16 | ¥411,00 | -%3,07 | ¥420,00 | ¥420,00 | ¥411,00 | 155,30K |
| 2026-07-15 | ¥424,00 | -%3,42 | ¥436,00 | ¥440,00 | ¥415,00 | 263,90K |
| 2026-07-14 | ¥439,00 | +%5,53 | ¥419,00 | ¥442,00 | ¥419,00 | 227,50K |
| 2026-07-13 | ¥416,00 | -%1,19 | ¥424,00 | ¥424,00 | ¥411,00 | 148,40K |
| 2026-07-10 | ¥421,00 | +%1,69 | ¥415,00 | ¥422,00 | ¥413,00 | 107,40K |
| 2026-07-09 | ¥414,00 | -%2,13 | ¥417,00 | ¥426,00 | ¥407,00 | 189,80K |
| 2026-07-08 | ¥423,00 | +%0,48 | ¥424,00 | ¥425,00 | ¥416,00 | 116,80K |
| 2026-07-07 | ¥421,00 | +%1,69 | ¥414,00 | ¥431,00 | ¥414,00 | 207,20K |
| 2026-07-06 | ¥414,00 | -%1,43 | ¥414,00 | ¥426,00 | ¥407,00 | 235,20K |
| 2026-07-03 | ¥420,00 | +%3,19 | ¥415,00 | ¥422,00 | ¥411,00 | 186,30K |
| 2026-07-02 | ¥407,00 | +%2,52 | ¥403,00 | ¥414,00 | ¥401,00 | 278,20K |
| 2026-07-01 | ¥397,00 | -%5,48 | ¥406,00 | ¥414,00 | ¥393,00 | 369,50K |
| 2026-06-30 | ¥420,00 | +%6,06 | ¥406,00 | ¥427,00 | ¥392,00 | 687,90K |
| 2026-06-29 | ¥396,00 | +%4,49 | ¥387,00 | ¥401,00 | ¥379,00 | 374,20K |
| 2026-06-26 | ¥379,00 | +%1,07 | ¥377,00 | ¥379,00 | ¥370,00 | 256,00K |
| 2026-06-25 | ¥375,00 | -%0,27 | ¥384,00 | ¥384,00 | ¥370,00 | 320,60K |
| 2026-06-24 | ¥376,00 | +%7,74 | ¥355,00 | ¥381,00 | ¥353,00 | 646,30K |
| 2026-06-23 | ¥349,00 | -%7,43 | ¥376,00 | ¥376,00 | ¥345,00 | 1,49M |
| 2026-06-22 | ¥377,00 | +%1,62 | ¥371,00 | ¥396,00 | ¥367,00 | 998,30K |
| 2026-06-19 | ¥371,00 | +%0,27 | ¥371,00 | ¥381,00 | ¥360,00 | 1,04M |
| 2026-06-18 | ¥370,00 | -%11,27 | ¥402,00 | ¥405,00 | ¥368,00 | 1,79M |
| 2026-06-17 | ¥417,00 | -%0,48 | ¥415,00 | ¥499,00 | ¥378,00 | 4,35M |
| 2026-06-16 | ¥419,00 | +%3,46 | ¥397,00 | ¥441,00 | ¥394,00 | 955,20K |
| 2026-06-15 | ¥405,00 | %0,00 | ¥409,00 | ¥418,00 | ¥400,00 | 460,00K |
| 2026-06-12 | ¥405,00 | -%0,98 | ¥412,00 | ¥415,00 | ¥399,00 | 270,60K |
| 2026-06-11 | ¥409,00 | +%0,49 | ¥400,00 | ¥409,00 | ¥393,00 | 228,40K |
| 2026-06-10 | ¥407,00 | -%4,68 | ¥430,00 | ¥432,00 | ¥402,00 | 360,90K |
| 2026-06-09 | ¥427,00 | -%9,73 | ¥471,00 | ¥471,00 | ¥426,00 | 441,80K |
| 2026-06-08 | ¥473,00 | -%3,27 | ¥484,00 | ¥491,00 | ¥470,00 | 196,50K |
| 2026-06-05 | ¥489,00 | +%0,41 | ¥498,00 | ¥502,00 | ¥487,00 | 268,50K |
| 2026-06-04 | ¥487,00 | -%0,61 | ¥484,00 | ¥493,00 | ¥481,00 | 334,20K |
| 2026-06-03 | ¥490,00 | -%3,92 | ¥510,00 | ¥510,00 | ¥483,00 | 240,70K |
| 2026-06-02 | ¥510,00 | +%2,41 | ¥498,00 | ¥513,00 | ¥495,00 | 492,10K |
| 2026-06-01 | ¥498,00 | +%2,68 | ¥493,00 | ¥498,00 | ¥486,00 | 349,70K |
| 2026-05-29 | ¥485,00 | -%0,61 | ¥501,00 | ¥505,00 | ¥485,00 | 358,60K |
| 2026-05-28 | ¥488,00 | +%0,83 | ¥488,00 | ¥492,00 | ¥476,00 | 303,30K |
| 2026-05-27 | ¥484,00 | -%2,22 | ¥495,00 | ¥497,00 | ¥475,00 | 345,40K |
| 2026-05-26 | ¥495,00 | +%1,43 | ¥488,00 | ¥502,00 | ¥486,00 | 218,60K |
| 2026-05-25 | ¥488,00 | -%1,61 | ¥494,00 | ¥495,00 | ¥478,00 | 230,50K |
| 2026-05-22 | ¥496,00 | +%1,22 | ¥495,00 | ¥498,00 | ¥489,00 | 263,80K |