FINDEX Inc. 3649
TSE · Japonya · Teknoloji Hizmetleri
¥848,00-17,00 (-%1,97)
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 | ¥848,00 | -%1,97 | ¥853,00 | ¥863,00 | ¥846,00 | 45,90K |
| 2026-10-01 | ¥865,00 | +%2,13 | ¥841,00 | ¥870,00 | ¥839,00 | 56,70K |
| 2026-09-30 | ¥847,00 | -%1,05 | ¥850,00 | ¥853,00 | ¥843,00 | 42,40K |
| 2026-09-29 | ¥856,00 | -%2,84 | ¥878,00 | ¥879,00 | ¥856,00 | 53,10K |
| 2026-09-28 | ¥881,00 | -%0,68 | ¥882,00 | ¥891,00 | ¥879,00 | 37,60K |
| 2026-09-25 | ¥887,00 | -%0,45 | ¥888,00 | ¥892,00 | ¥884,00 | 44,60K |
| 2026-09-24 | ¥891,00 | +%0,56 | ¥882,00 | ¥902,00 | ¥882,00 | 61,10K |
| 2026-09-18 | ¥886,00 | -%2,64 | ¥912,00 | ¥912,00 | ¥881,00 | 120,10K |
| 2026-09-17 | ¥910,00 | +%0,22 | ¥904,00 | ¥915,00 | ¥904,00 | 75,10K |
| 2026-09-16 | ¥908,00 | -%0,77 | ¥915,00 | ¥915,00 | ¥893,00 | 59,80K |
| 2026-09-15 | ¥915,00 | +%4,57 | ¥875,00 | ¥915,00 | ¥869,00 | 119,50K |
| 2026-09-14 | ¥875,00 | +%2,58 | ¥845,00 | ¥875,00 | ¥834,00 | 61,50K |
| 2026-09-11 | ¥853,00 | +%2,40 | ¥830,00 | ¥880,00 | ¥830,00 | 166,50K |
| 2026-09-10 | ¥833,00 | +%0,97 | ¥815,00 | ¥833,00 | ¥806,00 | 74,80K |
| 2026-09-09 | ¥825,00 | -%0,60 | ¥823,00 | ¥832,00 | ¥821,00 | 21,90K |
| 2026-09-08 | ¥830,00 | -%0,72 | ¥826,00 | ¥838,00 | ¥826,00 | 50,20K |
| 2026-09-07 | ¥836,00 | -%1,65 | ¥839,00 | ¥840,00 | ¥828,00 | 49,60K |
| 2026-09-04 | ¥850,00 | +%3,91 | ¥819,00 | ¥855,00 | ¥819,00 | 59,90K |
| 2026-09-03 | ¥818,00 | -%0,49 | ¥824,00 | ¥828,00 | ¥818,00 | 37,10K |
| 2026-09-02 | ¥822,00 | -%3,75 | ¥839,00 | ¥847,00 | ¥822,00 | 47,50K |
| 2026-09-01 | ¥854,00 | +%0,95 | ¥843,00 | ¥854,00 | ¥840,00 | 49,00K |
| 2026-08-31 | ¥846,00 | -%0,59 | ¥843,00 | ¥855,00 | ¥843,00 | 61,70K |
| 2026-08-28 | ¥851,00 | -%1,28 | ¥853,00 | ¥868,00 | ¥845,00 | 49,50K |
| 2026-08-27 | ¥862,00 | -%1,71 | ¥877,00 | ¥877,00 | ¥856,00 | 42,20K |
| 2026-08-26 | ¥877,00 | +%0,57 | ¥866,00 | ¥885,00 | ¥866,00 | 69,00K |
| 2026-08-25 | ¥872,00 | -%0,57 | ¥877,00 | ¥877,00 | ¥862,00 | 52,80K |
| 2026-08-24 | ¥877,00 | +%0,80 | ¥871,00 | ¥888,00 | ¥867,00 | 52,00K |
| 2026-08-21 | ¥870,00 | -%1,36 | ¥881,00 | ¥881,00 | ¥864,00 | 45,80K |
| 2026-08-20 | ¥882,00 | +%3,76 | ¥855,00 | ¥886,00 | ¥846,00 | 123,70K |
| 2026-08-19 | ¥850,00 | %0,00 | ¥850,00 | ¥853,00 | ¥835,00 | 88,70K |
| 2026-08-18 | ¥850,00 | +%2,91 | ¥829,00 | ¥868,00 | ¥826,00 | 233,30K |
| 2026-08-17 | ¥826,00 | -%3,17 | ¥849,00 | ¥849,00 | ¥826,00 | 199,30K |
| 2026-08-14 | ¥853,00 | -%4,69 | ¥827,00 | ¥853,00 | ¥813,00 | 356,10K |
| 2026-08-13 | ¥895,00 | +%1,13 | ¥880,00 | ¥895,00 | ¥871,00 | 102,10K |
| 2026-08-12 | ¥885,00 | +%1,37 | ¥879,00 | ¥885,00 | ¥873,00 | 82,90K |
| 2026-08-10 | ¥873,00 | +%3,19 | ¥855,00 | ¥878,00 | ¥848,00 | 67,60K |
| 2026-08-07 | ¥846,00 | +%0,59 | ¥840,00 | ¥855,00 | ¥835,00 | 51,40K |
| 2026-08-06 | ¥841,00 | +%1,33 | ¥826,00 | ¥846,00 | ¥826,00 | 46,40K |
| 2026-08-05 | ¥830,00 | +%0,48 | ¥827,00 | ¥835,00 | ¥826,00 | 29,70K |
| 2026-08-04 | ¥826,00 | +%0,61 | ¥825,00 | ¥830,00 | ¥819,00 | 85,30K |
| 2026-08-03 | ¥821,00 | -%2,61 | ¥835,00 | ¥835,00 | ¥819,00 | 72,80K |
| 2026-07-31 | ¥843,00 | -%2,32 | ¥851,00 | ¥854,00 | ¥825,00 | 80,50K |
| 2026-07-30 | ¥863,00 | -%0,23 | ¥869,00 | ¥870,00 | ¥859,00 | 72,20K |
| 2026-07-29 | ¥865,00 | +%2,61 | ¥845,00 | ¥865,00 | ¥844,00 | 79,70K |
| 2026-07-28 | ¥843,00 | -%0,82 | ¥850,00 | ¥854,00 | ¥843,00 | 59,40K |
| 2026-07-27 | ¥850,00 | +%0,83 | ¥857,00 | ¥857,00 | ¥846,00 | 50,30K |
| 2026-07-24 | ¥843,00 | %0,00 | ¥840,00 | ¥852,00 | ¥835,00 | 81,40K |
| 2026-07-23 | ¥843,00 | -%0,24 | ¥844,00 | ¥849,00 | ¥836,00 | 64,00K |
| 2026-07-22 | ¥845,00 | -%2,42 | ¥878,00 | ¥878,00 | ¥845,00 | 65,60K |
| 2026-07-21 | ¥866,00 | +%0,81 | ¥866,00 | ¥876,00 | ¥865,00 | 57,00K |
| 2026-07-17 | ¥859,00 | -%1,49 | ¥874,00 | ¥874,00 | ¥850,00 | 40,80K |
| 2026-07-16 | ¥872,00 | -%1,13 | ¥876,00 | ¥892,00 | ¥862,00 | 59,10K |
| 2026-07-15 | ¥882,00 | -%0,34 | ¥881,00 | ¥885,00 | ¥869,00 | 60,90K |
| 2026-07-14 | ¥885,00 | -%0,45 | ¥890,00 | ¥903,00 | ¥885,00 | 50,80K |
| 2026-07-13 | ¥889,00 | -%1,44 | ¥909,00 | ¥910,00 | ¥880,00 | 116,30K |
| 2026-07-10 | ¥902,00 | +%5,50 | ¥868,00 | ¥906,00 | ¥862,00 | 186,70K |
| 2026-07-09 | ¥855,00 | -%0,12 | ¥860,00 | ¥874,00 | ¥850,00 | 130,70K |
| 2026-07-08 | ¥856,00 | +%3,13 | ¥830,00 | ¥861,00 | ¥826,00 | 154,80K |
| 2026-07-07 | ¥830,00 | +%2,34 | ¥808,00 | ¥830,00 | ¥803,00 | 73,30K |
| 2026-07-06 | ¥811,00 | -%0,86 | ¥823,00 | ¥823,00 | ¥810,00 | 48,90K |
| 2026-07-03 | ¥818,00 | +%0,99 | ¥808,00 | ¥823,00 | ¥806,00 | 57,30K |
| 2026-07-02 | ¥810,00 | +%2,66 | ¥793,00 | ¥822,00 | ¥792,00 | 110,20K |
| 2026-07-01 | ¥789,00 | +%0,77 | ¥790,00 | ¥796,00 | ¥777,00 | 57,40K |
| 2026-06-30 | ¥783,00 | -%1,26 | ¥794,00 | ¥795,00 | ¥782,00 | 65,70K |
| 2026-06-29 | ¥793,00 | -%0,38 | ¥789,00 | ¥812,00 | ¥789,00 | 54,80K |
| 2026-06-26 | ¥796,00 | +%0,63 | ¥806,00 | ¥806,00 | ¥785,00 | 65,80K |
| 2026-06-25 | ¥791,00 | -%0,50 | ¥789,00 | ¥798,00 | ¥784,00 | 44,30K |
| 2026-06-24 | ¥795,00 | -%0,50 | ¥792,00 | ¥809,00 | ¥792,00 | 34,40K |
| 2026-06-23 | ¥799,00 | -%0,99 | ¥814,00 | ¥819,00 | ¥799,00 | 93,00K |
| 2026-06-22 | ¥807,00 | +%1,38 | ¥792,00 | ¥811,00 | ¥792,00 | 52,10K |
| 2026-06-19 | ¥796,00 | -%0,25 | ¥798,00 | ¥811,00 | ¥790,00 | 68,60K |
| 2026-06-18 | ¥798,00 | -%0,99 | ¥805,00 | ¥810,00 | ¥794,00 | 74,00K |
| 2026-06-17 | ¥806,00 | +%2,94 | ¥797,00 | ¥809,00 | ¥786,00 | 106,20K |
| 2026-06-16 | ¥783,00 | -%0,13 | ¥784,00 | ¥790,00 | ¥773,00 | 109,80K |
| 2026-06-15 | ¥784,00 | +%0,38 | ¥782,00 | ¥791,00 | ¥777,00 | 60,80K |
| 2026-06-12 | ¥781,00 | -%1,39 | ¥795,00 | ¥803,00 | ¥768,00 | 113,90K |
| 2026-06-11 | ¥792,00 | -%4,23 | ¥820,00 | ¥820,00 | ¥785,00 | 106,70K |
| 2026-06-10 | ¥827,00 | +%1,72 | ¥812,00 | ¥827,00 | ¥805,00 | 59,30K |
| 2026-06-09 | ¥813,00 | -%0,25 | ¥815,00 | ¥834,00 | ¥810,00 | 88,20K |
| 2026-06-08 | ¥815,00 | -%2,40 | ¥823,00 | ¥830,00 | ¥809,00 | 98,20K |
| 2026-06-05 | ¥835,00 | +%2,33 | ¥824,00 | ¥843,00 | ¥824,00 | 116,10K |
| 2026-06-04 | ¥816,00 | +%1,37 | ¥805,00 | ¥830,00 | ¥801,00 | 157,90K |
| 2026-06-03 | ¥805,00 | +%1,77 | ¥790,00 | ¥809,00 | ¥778,00 | 152,60K |
| 2026-06-02 | ¥791,00 | +%2,06 | ¥769,00 | ¥794,00 | ¥765,00 | 127,60K |
| 2026-06-01 | ¥775,00 | +%1,17 | ¥767,00 | ¥798,00 | ¥766,00 | 151,80K |
| 2026-05-29 | ¥766,00 | +%0,13 | ¥764,00 | ¥791,00 | ¥761,00 | 140,30K |
| 2026-05-28 | ¥765,00 | +%0,79 | ¥755,00 | ¥765,00 | ¥750,00 | 98,70K |
| 2026-05-27 | ¥759,00 | -%0,13 | ¥760,00 | ¥762,00 | ¥747,00 | 80,00K |
| 2026-05-26 | ¥760,00 | +%3,26 | ¥735,00 | ¥762,00 | ¥725,00 | 144,10K |
| 2026-05-25 | ¥736,00 | -%0,54 | ¥738,00 | ¥739,00 | ¥724,00 | 55,20K |