WORLD CO.,LTD. 3612
TSE · Japonya · Dayanıksız Tüketim Malları
¥1.563,00+2,00 (+%0,13)
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 | ¥1.563,00 | +%0,13 | ¥1.551,00 | ¥1.568,00 | ¥1.540,00 | 267,90K |
| 2026-09-30 | ¥1.561,00 | -%0,06 | ¥1.571,00 | ¥1.571,00 | ¥1.550,00 | 268,50K |
| 2026-09-29 | ¥1.562,00 | -%1,14 | ¥1.577,00 | ¥1.577,00 | ¥1.562,00 | 241,30K |
| 2026-09-28 | ¥1.580,00 | -%1,74 | ¥1.603,00 | ¥1.613,00 | ¥1.577,00 | 287,10K |
| 2026-09-25 | ¥1.608,00 | +%0,37 | ¥1.609,00 | ¥1.616,00 | ¥1.598,00 | 187,90K |
| 2026-09-24 | ¥1.602,00 | +%0,19 | ¥1.597,00 | ¥1.609,00 | ¥1.594,00 | 223,60K |
| 2026-09-18 | ¥1.599,00 | -%1,42 | ¥1.622,00 | ¥1.624,00 | ¥1.592,00 | 355,50K |
| 2026-09-17 | ¥1.622,00 | +%1,69 | ¥1.598,00 | ¥1.623,00 | ¥1.598,00 | 206,90K |
| 2026-09-16 | ¥1.595,00 | -%0,25 | ¥1.595,00 | ¥1.615,00 | ¥1.595,00 | 173,40K |
| 2026-09-15 | ¥1.599,00 | +%0,25 | ¥1.600,00 | ¥1.608,00 | ¥1.592,00 | 195,00K |
| 2026-09-14 | ¥1.595,00 | +%2,11 | ¥1.562,00 | ¥1.597,00 | ¥1.562,00 | 254,10K |
| 2026-09-11 | ¥1.562,00 | -%0,26 | ¥1.550,00 | ¥1.576,00 | ¥1.550,00 | 262,10K |
| 2026-09-10 | ¥1.566,00 | -%0,19 | ¥1.568,00 | ¥1.577,00 | ¥1.553,00 | 335,40K |
| 2026-09-09 | ¥1.569,00 | -%0,70 | ¥1.580,00 | ¥1.585,00 | ¥1.565,00 | 244,70K |
| 2026-09-08 | ¥1.580,00 | -%0,94 | ¥1.592,00 | ¥1.600,00 | ¥1.580,00 | 225,20K |
| 2026-09-07 | ¥1.595,00 | -%1,05 | ¥1.620,00 | ¥1.620,00 | ¥1.590,00 | 273,60K |
| 2026-09-04 | ¥1.612,00 | +%0,06 | ¥1.600,00 | ¥1.612,00 | ¥1.593,00 | 263,30K |
| 2026-09-03 | ¥1.611,00 | +%0,62 | ¥1.608,00 | ¥1.616,00 | ¥1.599,00 | 264,10K |
| 2026-09-02 | ¥1.601,00 | -%2,32 | ¥1.636,00 | ¥1.636,00 | ¥1.601,00 | 311,10K |
| 2026-09-01 | ¥1.639,00 | +%0,74 | ¥1.629,00 | ¥1.641,00 | ¥1.622,00 | 264,30K |
| 2026-08-31 | ¥1.627,00 | -%1,75 | ¥1.665,00 | ¥1.665,00 | ¥1.610,00 | 349,20K |
| 2026-08-28 | ¥1.656,00 | -%2,30 | ¥1.632,00 | ¥1.658,00 | ¥1.625,00 | 1,45M |
| 2026-08-27 | ¥1.695,00 | +%0,53 | ¥1.691,00 | ¥1.708,00 | ¥1.685,00 | 1,40M |
| 2026-08-26 | ¥1.686,00 | -%1,11 | ¥1.700,00 | ¥1.714,00 | ¥1.686,00 | 679,30K |
| 2026-08-25 | ¥1.705,00 | +%0,41 | ¥1.717,00 | ¥1.728,00 | ¥1.705,00 | 728,20K |
| 2026-08-24 | ¥1.698,00 | +%0,95 | ¥1.677,00 | ¥1.703,00 | ¥1.674,00 | 743,50K |
| 2026-08-21 | ¥1.682,00 | +%0,72 | ¥1.672,00 | ¥1.686,00 | ¥1.670,00 | 485,90K |
| 2026-08-20 | ¥1.670,00 | +%1,52 | ¥1.667,00 | ¥1.673,00 | ¥1.656,00 | 701,20K |
| 2026-08-19 | ¥1.645,00 | -%0,24 | ¥1.652,00 | ¥1.654,00 | ¥1.633,00 | 498,40K |
| 2026-08-18 | ¥1.649,00 | +%1,35 | ¥1.625,00 | ¥1.653,00 | ¥1.625,00 | 438,30K |
| 2026-08-17 | ¥1.627,00 | -%0,18 | ¥1.646,00 | ¥1.647,00 | ¥1.626,00 | 433,50K |
| 2026-08-14 | ¥1.630,00 | +%0,99 | ¥1.614,00 | ¥1.637,00 | ¥1.610,00 | 384,90K |
| 2026-08-13 | ¥1.614,00 | -%0,62 | ¥1.622,00 | ¥1.633,00 | ¥1.609,00 | 579,10K |
| 2026-08-12 | ¥1.624,00 | +%1,25 | ¥1.603,00 | ¥1.625,00 | ¥1.603,00 | 495,10K |
| 2026-08-10 | ¥1.604,00 | -%0,12 | ¥1.604,00 | ¥1.610,00 | ¥1.590,00 | 521,50K |
| 2026-08-07 | ¥1.606,00 | +%0,63 | ¥1.608,00 | ¥1.611,00 | ¥1.592,00 | 392,30K |
| 2026-08-06 | ¥1.596,00 | +%1,14 | ¥1.576,00 | ¥1.596,00 | ¥1.575,00 | 375,30K |
| 2026-08-05 | ¥1.578,00 | -%0,82 | ¥1.589,00 | ¥1.596,00 | ¥1.578,00 | 297,40K |
| 2026-08-04 | ¥1.591,00 | -%0,38 | ¥1.603,00 | ¥1.603,00 | ¥1.588,00 | 222,20K |
| 2026-08-03 | ¥1.597,00 | -%0,50 | ¥1.600,00 | ¥1.607,00 | ¥1.579,00 | 335,70K |
| 2026-07-31 | ¥1.605,00 | -%2,43 | ¥1.620,00 | ¥1.628,00 | ¥1.602,00 | 327,90K |
| 2026-07-30 | ¥1.645,00 | -%0,54 | ¥1.649,00 | ¥1.654,00 | ¥1.629,00 | 281,40K |
| 2026-07-29 | ¥1.654,00 | +%1,10 | ¥1.650,00 | ¥1.662,00 | ¥1.628,00 | 257,10K |
| 2026-07-28 | ¥1.636,00 | +%1,18 | ¥1.625,00 | ¥1.642,00 | ¥1.617,00 | 261,00K |
| 2026-07-27 | ¥1.617,00 | +%1,83 | ¥1.607,00 | ¥1.619,00 | ¥1.604,00 | 245,70K |
| 2026-07-24 | ¥1.588,00 | -%0,19 | ¥1.581,00 | ¥1.590,00 | ¥1.573,00 | 261,00K |
| 2026-07-23 | ¥1.591,00 | -%0,62 | ¥1.600,00 | ¥1.604,00 | ¥1.590,00 | 185,40K |
| 2026-07-22 | ¥1.601,00 | -%0,99 | ¥1.615,00 | ¥1.615,00 | ¥1.597,00 | 226,60K |
| 2026-07-21 | ¥1.617,00 | +%0,62 | ¥1.610,00 | ¥1.635,00 | ¥1.610,00 | 168,20K |
| 2026-07-17 | ¥1.607,00 | -%1,35 | ¥1.627,00 | ¥1.644,00 | ¥1.597,00 | 223,10K |
| 2026-07-16 | ¥1.629,00 | +%0,12 | ¥1.636,00 | ¥1.648,00 | ¥1.629,00 | 163,10K |
| 2026-07-15 | ¥1.627,00 | +%0,99 | ¥1.632,00 | ¥1.638,00 | ¥1.623,00 | 173,60K |
| 2026-07-14 | ¥1.611,00 | +%0,69 | ¥1.613,00 | ¥1.623,00 | ¥1.608,00 | 176,30K |
| 2026-07-13 | ¥1.600,00 | +%0,63 | ¥1.607,00 | ¥1.614,00 | ¥1.587,00 | 202,60K |
| 2026-07-10 | ¥1.590,00 | -%1,36 | ¥1.609,00 | ¥1.613,00 | ¥1.587,00 | 296,10K |
| 2026-07-09 | ¥1.612,00 | -%1,53 | ¥1.630,00 | ¥1.643,00 | ¥1.610,00 | 273,80K |
| 2026-07-08 | ¥1.637,00 | -%1,39 | ¥1.662,00 | ¥1.669,00 | ¥1.630,00 | 274,90K |
| 2026-07-07 | ¥1.660,00 | -%0,36 | ¥1.675,00 | ¥1.675,00 | ¥1.644,00 | 320,60K |
| 2026-07-06 | ¥1.666,00 | +%4,26 | ¥1.672,00 | ¥1.699,00 | ¥1.640,00 | 713,80K |
| 2026-07-03 | ¥1.598,00 | +%0,82 | ¥1.600,00 | ¥1.609,00 | ¥1.587,00 | 259,60K |
| 2026-07-02 | ¥1.585,00 | +%1,08 | ¥1.584,00 | ¥1.594,00 | ¥1.575,00 | 252,20K |
| 2026-07-01 | ¥1.568,00 | -%1,82 | ¥1.594,00 | ¥1.596,00 | ¥1.559,00 | 259,20K |
| 2026-06-30 | ¥1.597,00 | -%0,19 | ¥1.610,00 | ¥1.622,00 | ¥1.594,00 | 220,50K |
| 2026-06-29 | ¥1.600,00 | +%1,46 | ¥1.583,00 | ¥1.600,00 | ¥1.578,00 | 312,80K |
| 2026-06-26 | ¥1.577,00 | +%0,32 | ¥1.570,00 | ¥1.578,00 | ¥1.558,00 | 264,50K |
| 2026-06-25 | ¥1.572,00 | +%0,64 | ¥1.576,00 | ¥1.586,00 | ¥1.565,00 | 199,10K |
| 2026-06-24 | ¥1.562,00 | +%1,17 | ¥1.551,00 | ¥1.572,00 | ¥1.551,00 | 238,70K |
| 2026-06-23 | ¥1.544,00 | +%0,13 | ¥1.533,00 | ¥1.549,00 | ¥1.525,00 | 260,70K |
| 2026-06-22 | ¥1.542,00 | +%0,59 | ¥1.533,00 | ¥1.554,00 | ¥1.530,00 | 217,60K |
| 2026-06-19 | ¥1.533,00 | +%1,86 | ¥1.505,00 | ¥1.536,00 | ¥1.501,00 | 385,10K |
| 2026-06-18 | ¥1.505,00 | -%0,27 | ¥1.500,00 | ¥1.514,00 | ¥1.489,00 | 247,60K |
| 2026-06-17 | ¥1.509,00 | -%0,59 | ¥1.516,00 | ¥1.536,00 | ¥1.507,00 | 180,10K |
| 2026-06-16 | ¥1.518,00 | -%1,04 | ¥1.530,00 | ¥1.530,00 | ¥1.505,00 | 182,90K |
| 2026-06-15 | ¥1.534,00 | -%0,39 | ¥1.547,00 | ¥1.559,00 | ¥1.534,00 | 215,30K |
| 2026-06-12 | ¥1.540,00 | +%0,92 | ¥1.533,00 | ¥1.545,00 | ¥1.527,00 | 277,40K |
| 2026-06-11 | ¥1.526,00 | -%0,59 | ¥1.537,00 | ¥1.539,00 | ¥1.510,00 | 186,80K |
| 2026-06-10 | ¥1.535,00 | +%1,66 | ¥1.517,00 | ¥1.548,00 | ¥1.517,00 | 246,00K |
| 2026-06-09 | ¥1.510,00 | -%0,20 | ¥1.523,00 | ¥1.537,00 | ¥1.510,00 | 221,30K |
| 2026-06-08 | ¥1.513,00 | +%0,93 | ¥1.495,00 | ¥1.524,00 | ¥1.494,00 | 256,20K |
| 2026-06-05 | ¥1.499,00 | +%1,49 | ¥1.480,00 | ¥1.514,00 | ¥1.480,00 | 237,00K |
| 2026-06-04 | ¥1.477,00 | +%0,61 | ¥1.473,00 | ¥1.482,00 | ¥1.460,00 | 320,30K |
| 2026-06-03 | ¥1.468,00 | +%1,87 | ¥1.434,00 | ¥1.468,00 | ¥1.434,00 | 365,00K |
| 2026-06-02 | ¥1.441,00 | -%1,10 | ¥1.454,00 | ¥1.454,00 | ¥1.434,00 | 345,90K |
| 2026-06-01 | ¥1.457,00 | -%2,21 | ¥1.490,00 | ¥1.490,00 | ¥1.446,00 | 464,60K |
| 2026-05-29 | ¥1.490,00 | -%0,60 | ¥1.494,00 | ¥1.517,00 | ¥1.490,00 | 180,70K |
| 2026-05-28 | ¥1.499,00 | +%0,60 | ¥1.500,00 | ¥1.509,00 | ¥1.490,00 | 252,30K |
| 2026-05-27 | ¥1.490,00 | +%0,68 | ¥1.490,00 | ¥1.496,00 | ¥1.481,00 | 229,30K |
| 2026-05-26 | ¥1.480,00 | -%0,87 | ¥1.490,00 | ¥1.504,00 | ¥1.480,00 | 262,70K |
| 2026-05-25 | ¥1.493,00 | -%0,73 | ¥1.507,00 | ¥1.507,00 | ¥1.480,00 | 405,40K |
| 2026-05-22 | ¥1.504,00 | -%0,27 | ¥1.505,00 | ¥1.508,00 | ¥1.496,00 | 232,30K |