AGS Corporation 3648
TSE · Japonya · Teknoloji Hizmetleri
¥1.042,00+2,00 (+%0,19)
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.036,00 | -%0,38 | ¥1.041,00 | ¥1.044,00 | ¥1.036,00 | 2,60K |
| 2026-10-01 | ¥1.040,00 | -%0,48 | ¥1.046,00 | ¥1.046,00 | ¥1.040,00 | 4,50K |
| 2026-09-30 | ¥1.045,00 | +%0,29 | ¥1.042,00 | ¥1.045,00 | ¥1.041,00 | 3,00K |
| 2026-09-29 | ¥1.042,00 | -%2,43 | ¥1.043,00 | ¥1.048,00 | ¥1.041,00 |
| 8,50K |
| 2026-09-28 | ¥1.068,00 | -%0,19 | ¥1.079,00 | ¥1.079,00 | ¥1.065,00 | 32,10K |
| 2026-09-25 | ¥1.070,00 | +%0,09 | ¥1.065,00 | ¥1.070,00 | ¥1.059,00 | 14,80K |
| 2026-09-24 | ¥1.069,00 | +%1,33 | ¥1.070,00 | ¥1.073,00 | ¥1.061,00 | 12,40K |
| 2026-09-18 | ¥1.055,00 | -%0,19 | ¥1.058,00 | ¥1.064,00 | ¥1.049,00 | 6,80K |
| 2026-09-17 | ¥1.057,00 | +%1,25 | ¥1.045,00 | ¥1.062,00 | ¥1.045,00 | 7,60K |
| 2026-09-16 | ¥1.044,00 | -%1,32 | ¥1.065,00 | ¥1.068,00 | ¥1.043,00 | 14,10K |
| 2026-09-15 | ¥1.058,00 | %0,00 | ¥1.058,00 | ¥1.068,00 | ¥1.058,00 | 1,60K |
| 2026-09-14 | ¥1.058,00 | +%0,76 | ¥1.050,00 | ¥1.058,00 | ¥1.050,00 | 1,10K |
| 2026-09-11 | ¥1.050,00 | -%2,33 | ¥1.063,00 | ¥1.063,00 | ¥1.046,00 | 10,80K |
| 2026-09-10 | ¥1.075,00 | +%1,22 | ¥1.062,00 | ¥1.075,00 | ¥1.056,00 | 4,90K |
| 2026-09-09 | ¥1.062,00 | -%0,09 | ¥1.063,00 | ¥1.069,00 | ¥1.057,00 | 3,80K |
| 2026-09-08 | ¥1.063,00 | -%0,75 | ¥1.071,00 | ¥1.072,00 | ¥1.063,00 | 6,60K |
| 2026-09-07 | ¥1.071,00 | -%1,65 | ¥1.085,00 | ¥1.085,00 | ¥1.069,00 | 9,30K |
| 2026-09-04 | ¥1.089,00 | +%2,25 | ¥1.065,00 | ¥1.089,00 | ¥1.065,00 | 6,30K |
| 2026-09-03 | ¥1.065,00 | -%0,28 | ¥1.068,00 | ¥1.074,00 | ¥1.065,00 | 5,20K |
| 2026-09-02 | ¥1.068,00 | -%1,57 | ¥1.085,00 | ¥1.086,00 | ¥1.068,00 | 11,40K |
| 2026-09-01 | ¥1.085,00 | -%1,63 | ¥1.109,00 | ¥1.109,00 | ¥1.084,00 | 13,10K |
| 2026-08-31 | ¥1.103,00 | +%2,32 | ¥1.082,00 | ¥1.103,00 | ¥1.081,00 | 12,20K |
| 2026-08-28 | ¥1.078,00 | +%1,60 | ¥1.066,00 | ¥1.080,00 | ¥1.066,00 | 8,90K |
| 2026-08-27 | ¥1.061,00 | -%0,84 | ¥1.069,00 | ¥1.069,00 | ¥1.061,00 | 3,50K |
| 2026-08-26 | ¥1.070,00 | +%0,38 | ¥1.067,00 | ¥1.070,00 | ¥1.060,00 | 11,40K |
| 2026-08-25 | ¥1.066,00 | +%0,47 | ¥1.065,00 | ¥1.066,00 | ¥1.061,00 | 8,50K |
| 2026-08-24 | ¥1.061,00 | +%1,53 | ¥1.050,00 | ¥1.064,00 | ¥1.050,00 | 11,60K |
| 2026-08-21 | ¥1.045,00 | -%0,38 | ¥1.049,00 | ¥1.051,00 | ¥1.042,00 | 6,20K |
| 2026-08-20 | ¥1.049,00 | +%1,45 | ¥1.031,00 | ¥1.050,00 | ¥1.029,00 | 4,10K |
| 2026-08-19 | ¥1.034,00 | -%0,67 | ¥1.040,00 | ¥1.042,00 | ¥1.027,00 | 10,30K |
| 2026-08-18 | ¥1.041,00 | -%0,38 | ¥1.045,00 | ¥1.049,00 | ¥1.041,00 | 8,20K |
| 2026-08-17 | ¥1.045,00 | -%0,57 | ¥1.061,00 | ¥1.065,00 | ¥1.045,00 | 11,30K |
| 2026-08-14 | ¥1.051,00 | +%0,29 | ¥1.050,00 | ¥1.065,00 | ¥1.046,00 | 20,60K |
| 2026-08-13 | ¥1.048,00 | +%0,29 | ¥1.046,00 | ¥1.050,00 | ¥1.040,00 | 10,60K |
| 2026-08-12 | ¥1.045,00 | +%0,58 | ¥1.047,00 | ¥1.048,00 | ¥1.039,00 | 7,10K |
| 2026-08-10 | ¥1.039,00 | +%1,07 | ¥1.030,00 | ¥1.041,00 | ¥1.019,00 | 16,80K |
| 2026-08-07 | ¥1.028,00 | +%1,38 | ¥1.016,00 | ¥1.029,00 | ¥1.016,00 | 9,90K |
| 2026-08-06 | ¥1.014,00 | +%0,40 | ¥1.010,00 | ¥1.021,00 | ¥1.006,00 | 13,70K |
| 2026-08-05 | ¥1.010,00 | +%0,80 | ¥1.004,00 | ¥1.014,00 | ¥1.000,00 | 16,50K |
| 2026-08-04 | ¥1.002,00 | -%3,38 | ¥1.037,00 | ¥1.037,00 | ¥996,00 | 40,80K |
| 2026-08-03 | ¥1.037,00 | %0,00 | ¥1.042,00 | ¥1.042,00 | ¥1.021,00 | 24,40K |
| 2026-07-31 | ¥1.037,00 | -%9,11 | ¥1.040,00 | ¥1.063,00 | ¥1.025,00 | 66,10K |
| 2026-07-30 | ¥1.141,00 | +%1,78 | ¥1.149,00 | ¥1.161,00 | ¥1.102,00 | 27,70K |
| 2026-07-29 | ¥1.121,00 | -%1,23 | ¥1.155,00 | ¥1.155,00 | ¥1.085,00 | 18,90K |
| 2026-07-28 | ¥1.135,00 | -%1,48 | ¥1.155,00 | ¥1.155,00 | ¥1.135,00 | 4,80K |
| 2026-07-27 | ¥1.152,00 | +%1,95 | ¥1.148,00 | ¥1.156,00 | ¥1.136,00 | 10,10K |
| 2026-07-24 | ¥1.130,00 | -%0,44 | ¥1.130,00 | ¥1.135,00 | ¥1.127,00 | 4,10K |
| 2026-07-23 | ¥1.135,00 | +%1,52 | ¥1.124,00 | ¥1.135,00 | ¥1.124,00 | 2,10K |
| 2026-07-22 | ¥1.118,00 | -%0,18 | ¥1.131,00 | ¥1.132,00 | ¥1.118,00 | 3,70K |
| 2026-07-21 | ¥1.120,00 | +%0,36 | ¥1.120,00 | ¥1.144,00 | ¥1.117,00 | 8,10K |
| 2026-07-17 | ¥1.116,00 | -%2,79 | ¥1.148,00 | ¥1.150,00 | ¥1.116,00 | 10,90K |
| 2026-07-16 | ¥1.148,00 | +%1,23 | ¥1.140,00 | ¥1.173,00 | ¥1.134,00 | 19,20K |
| 2026-07-15 | ¥1.134,00 | -%0,09 | ¥1.140,00 | ¥1.145,00 | ¥1.119,00 | 9,70K |
| 2026-07-14 | ¥1.135,00 | +%2,25 | ¥1.122,00 | ¥1.136,00 | ¥1.116,00 | 10,00K |
| 2026-07-13 | ¥1.110,00 | -%0,72 | ¥1.130,00 | ¥1.130,00 | ¥1.105,00 | 5,60K |
| 2026-07-10 | ¥1.118,00 | +%0,45 | ¥1.122,00 | ¥1.122,00 | ¥1.103,00 | 6,20K |
| 2026-07-09 | ¥1.113,00 | +%0,63 | ¥1.115,00 | ¥1.117,00 | ¥1.105,00 | 3,30K |
| 2026-07-08 | ¥1.106,00 | -%0,98 | ¥1.110,00 | ¥1.122,00 | ¥1.105,00 | 10,00K |
| 2026-07-07 | ¥1.117,00 | -%1,15 | ¥1.134,00 | ¥1.150,00 | ¥1.112,00 | 16,80K |
| 2026-07-06 | ¥1.130,00 | +%0,89 | ¥1.135,00 | ¥1.137,00 | ¥1.127,00 | 5,40K |
| 2026-07-03 | ¥1.120,00 | +%0,99 | ¥1.109,00 | ¥1.130,00 | ¥1.109,00 | 9,90K |
| 2026-07-02 | ¥1.109,00 | +%1,74 | ¥1.101,00 | ¥1.125,00 | ¥1.101,00 | 10,60K |
| 2026-07-01 | ¥1.090,00 | +%0,83 | ¥1.094,00 | ¥1.108,00 | ¥1.089,00 | 12,50K |
| 2026-06-30 | ¥1.081,00 | -%0,64 | ¥1.096,00 | ¥1.096,00 | ¥1.078,00 | 5,90K |
| 2026-06-29 | ¥1.088,00 | +%0,09 | ¥1.090,00 | ¥1.105,00 | ¥1.078,00 | 8,20K |
| 2026-06-26 | ¥1.087,00 | -%0,73 | ¥1.108,00 | ¥1.108,00 | ¥1.070,00 | 43,90K |
| 2026-06-25 | ¥1.095,00 | +%3,30 | ¥1.066,00 | ¥1.095,00 | ¥1.066,00 | 18,50K |
| 2026-06-24 | ¥1.060,00 | +%0,28 | ¥1.060,00 | ¥1.072,00 | ¥1.055,00 | 7,40K |
| 2026-06-23 | ¥1.057,00 | -%2,85 | ¥1.098,00 | ¥1.104,00 | ¥1.055,00 | 16,10K |
| 2026-06-22 | ¥1.088,00 | +%1,97 | ¥1.067,00 | ¥1.088,00 | ¥1.067,00 | 10,80K |
| 2026-06-19 | ¥1.067,00 | +%1,62 | ¥1.060,00 | ¥1.069,00 | ¥1.054,00 | 9,40K |
| 2026-06-18 | ¥1.050,00 | +%1,06 | ¥1.039,00 | ¥1.057,00 | ¥1.039,00 | 13,20K |
| 2026-06-17 | ¥1.039,00 | +%0,78 | ¥1.032,00 | ¥1.050,00 | ¥1.030,00 | 7,60K |
| 2026-06-16 | ¥1.031,00 | -%1,15 | ¥1.040,00 | ¥1.040,00 | ¥1.031,00 | 5,70K |
| 2026-06-15 | ¥1.043,00 | +%2,15 | ¥1.035,00 | ¥1.051,00 | ¥1.018,00 | 10,00K |
| 2026-06-12 | ¥1.021,00 | -%0,87 | ¥1.031,00 | ¥1.034,00 | ¥1.015,00 | 11,40K |
| 2026-06-11 | ¥1.030,00 | -%0,68 | ¥1.049,00 | ¥1.050,00 | ¥1.030,00 | 26,90K |
| 2026-06-10 | ¥1.037,00 | -%0,10 | ¥1.034,00 | ¥1.044,00 | ¥1.034,00 | 5,70K |
| 2026-06-09 | ¥1.038,00 | +%2,17 | ¥1.021,00 | ¥1.039,00 | ¥1.021,00 | 10,20K |
| 2026-06-08 | ¥1.016,00 | -%1,93 | ¥1.016,00 | ¥1.039,00 | ¥1.011,00 | 18,00K |
| 2026-06-05 | ¥1.036,00 | +%1,97 | ¥1.018,00 | ¥1.049,00 | ¥1.018,00 | 15,10K |
| 2026-06-04 | ¥1.016,00 | -%1,17 | ¥1.030,00 | ¥1.035,00 | ¥1.004,00 | 24,20K |
| 2026-06-03 | ¥1.028,00 | +%0,49 | ¥1.020,00 | ¥1.030,00 | ¥1.005,00 | 16,10K |
| 2026-06-02 | ¥1.023,00 | -%1,82 | ¥1.048,00 | ¥1.050,00 | ¥1.020,00 | 18,60K |
| 2026-06-01 | ¥1.042,00 | -%0,67 | ¥1.040,00 | ¥1.050,00 | ¥1.038,00 | 12,50K |
| 2026-05-29 | ¥1.049,00 | -%0,10 | ¥1.059,00 | ¥1.059,00 | ¥1.046,00 | 8,90K |
| 2026-05-28 | ¥1.050,00 | +%0,19 | ¥1.035,00 | ¥1.059,00 | ¥1.035,00 | 8,20K |
| 2026-05-27 | ¥1.048,00 | +%0,48 | ¥1.045,00 | ¥1.055,00 | ¥1.035,00 | 12,60K |
| 2026-05-26 | ¥1.043,00 | -%1,60 | ¥1.057,00 | ¥1.059,00 | ¥1.039,00 | 12,60K |
| 2026-05-25 | ¥1.060,00 | +%0,66 | ¥1.066,00 | ¥1.068,00 | ¥1.050,00 | 11,80K |