NEXON Co., Ltd. 3659
TSE · Japonya · Teknoloji Hizmetleri
¥2.656,50+23,50 (+%0,89)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥2.633,00 | +%0,29 | ¥2.602,50 | ¥2.638,50 | ¥2.596,00 | 4,33M |
| 2026-09-29 | ¥2.625,50 | -%14,42 | ¥2.653,00 | ¥2.684,00 | ¥2.600,00 | 6,84M |
| 2026-09-28 | ¥3.068,00 | -%1,54 | ¥3.115,00 | ¥3.115,00 | ¥3.046,00 | 5,51M |
| 2026-09-25 | ¥3.116,00 | -%1,02 | ¥3.160,00 | ¥3.180,00 | ¥3.100,00 | 3,30M |
| 2026-09-24 | ¥3.148,00 | -%1,63 | ¥3.238,00 | ¥3.238,00 | ¥3.145,00 | 4,39M |
| 2026-09-18 | ¥3.200,00 | +%2,30 | ¥3.131,00 | ¥3.216,00 | ¥3.094,00 | 10,83M |
| 2026-09-17 | ¥3.128,00 | +%0,13 | ¥3.111,00 | ¥3.156,00 | ¥3.078,00 | 2,18M |
| 2026-09-16 | ¥3.124,00 | -%1,67 | ¥3.190,00 | ¥3.208,00 | ¥3.108,00 | 2,52M |
| 2026-09-15 | ¥3.177,00 | +%1,28 | ¥3.180,00 | ¥3.190,00 | ¥3.114,00 | 3,16M |
| 2026-09-14 | ¥3.137,00 | +%2,18 | ¥3.115,00 | ¥3.137,00 | ¥3.066,00 | 3,27M |
| 2026-09-11 | ¥3.070,00 | -%1,48 | ¥3.046,00 | ¥3.094,00 | ¥3.042,00 | 2,75M |
| 2026-09-10 | ¥3.116,00 | +%0,03 | ¥3.088,00 | ¥3.116,00 | ¥3.062,00 | 2,46M |
| 2026-09-09 | ¥3.115,00 | -%0,54 | ¥3.101,00 | ¥3.142,00 | ¥3.079,00 | 3,06M |
| 2026-09-08 | ¥3.132,00 | +%2,65 | ¥3.042,00 | ¥3.132,00 | ¥3.036,00 | 2,71M |
| 2026-09-07 | ¥3.051,00 | -%2,21 | ¥3.127,00 | ¥3.137,00 | ¥3.050,00 | 2,61M |
| 2026-09-04 | ¥3.120,00 | %0,00 | ¥3.135,00 | ¥3.154,00 | ¥3.098,00 | 2,79M |
| 2026-09-03 | ¥3.120,00 | -%0,22 | ¥3.135,00 | ¥3.136,00 | ¥3.090,00 | 2,36M |
| 2026-09-02 | ¥3.127,00 | -%2,43 | ¥3.194,00 | ¥3.194,00 | ¥3.116,00 | 2,75M |
| 2026-09-01 | ¥3.205,00 | +%1,10 | ¥3.180,00 | ¥3.250,00 | ¥3.171,00 | 3,38M |
| 2026-08-31 | ¥3.170,00 | +%0,70 | ¥3.163,00 | ¥3.211,00 | ¥3.158,00 | 5,59M |
| 2026-08-28 | ¥3.148,00 | +%1,81 | ¥3.128,00 | ¥3.160,00 | ¥3.099,00 | 2,77M |
| 2026-08-27 | ¥3.092,00 | -%0,93 | ¥3.090,00 | ¥3.169,00 | ¥3.080,00 | 2,51M |
| 2026-08-26 | ¥3.121,00 | +%0,22 | ¥3.119,00 | ¥3.151,00 | ¥3.100,00 | 2,06M |
| 2026-08-25 | ¥3.114,00 | +%0,29 | ¥3.120,00 | ¥3.160,00 | ¥3.084,00 | 2,69M |
| 2026-08-24 | ¥3.105,00 | +%0,32 | ¥3.110,00 | ¥3.126,00 | ¥3.062,00 | 2,99M |
| 2026-08-21 | ¥3.095,00 | +%1,54 | ¥3.118,00 | ¥3.167,00 | ¥3.059,00 | 4,16M |
| 2026-08-20 | ¥3.048,00 | +%1,85 | ¥3.043,00 | ¥3.092,00 | ¥3.026,00 | 4,40M |
| 2026-08-19 | ¥2.992,50 | -%0,32 | ¥2.996,00 | ¥3.085,00 | ¥2.937,00 | 5,20M |
| 2026-08-18 | ¥3.002,00 | -%1,41 | ¥3.051,00 | ¥3.070,00 | ¥2.947,00 | 5,78M |
| 2026-08-17 | ¥3.045,00 | +%0,76 | ¥3.349,00 | ¥3.349,00 | ¥3.034,00 | 14,50M |
| 2026-08-14 | ¥3.022,00 | +%19,85 | ¥3.022,00 | ¥3.022,00 | ¥3.022,00 | 786,30K |
| 2026-08-13 | ¥2.521,50 | -%0,20 | ¥2.497,50 | ¥2.521,50 | ¥2.428,00 | 2,82M |
| 2026-08-12 | ¥2.526,50 | +%2,33 | ¥2.519,00 | ¥2.526,50 | ¥2.396,50 | 2,95M |
| 2026-08-10 | ¥2.469,00 | +%1,60 | ¥2.458,50 | ¥2.479,50 | ¥2.403,00 | 1,78M |
| 2026-08-07 | ¥2.430,00 | +%2,02 | ¥2.366,50 | ¥2.436,00 | ¥2.361,00 | 1,91M |
| 2026-08-06 | ¥2.382,00 | +%2,08 | ¥2.333,50 | ¥2.404,00 | ¥2.318,50 | 1,92M |
| 2026-08-05 | ¥2.333,50 | -%1,71 | ¥2.399,00 | ¥2.399,00 | ¥2.310,00 | 2,42M |
| 2026-08-04 | ¥2.374,00 | -%1,76 | ¥2.426,00 | ¥2.435,00 | ¥2.346,00 | 2,31M |
| 2026-08-03 | ¥2.416,50 | -%3,38 | ¥2.497,00 | ¥2.498,00 | ¥2.366,00 | 2,49M |
| 2026-07-31 | ¥2.501,00 | -%3,92 | ¥2.468,00 | ¥2.520,00 | ¥2.455,00 | 3,38M |
| 2026-07-30 | ¥2.603,00 | +%0,48 | ¥2.610,00 | ¥2.650,00 | ¥2.540,00 | 9,14M |
| 2026-07-29 | ¥2.590,50 | +%4,12 | ¥2.533,50 | ¥2.605,50 | ¥2.507,50 | 3,15M |
| 2026-07-28 | ¥2.488,00 | +%1,78 | ¥2.461,00 | ¥2.510,50 | ¥2.446,00 | 3,00M |
| 2026-07-27 | ¥2.444,50 | +%7,31 | ¥2.325,00 | ¥2.455,50 | ¥2.280,50 | 3,25M |
| 2026-07-24 | ¥2.278,00 | +%1,38 | ¥2.242,00 | ¥2.289,50 | ¥2.226,00 | 1,74M |
| 2026-07-23 | ¥2.247,00 | +%0,81 | ¥2.203,50 | ¥2.247,00 | ¥2.197,50 | 1,69M |
| 2026-07-22 | ¥2.229,00 | -%1,96 | ¥2.242,00 | ¥2.248,50 | ¥2.212,50 | 2,32M |
| 2026-07-21 | ¥2.273,50 | -%1,07 | ¥2.316,50 | ¥2.328,50 | ¥2.251,00 | 2,41M |
| 2026-07-17 | ¥2.298,00 | +%0,57 | ¥2.284,00 | ¥2.333,00 | ¥2.281,00 | 2,38M |
| 2026-07-16 | ¥2.285,00 | +%2,58 | ¥2.237,50 | ¥2.293,50 | ¥2.237,50 | 1,90M |
| 2026-07-15 | ¥2.227,50 | -%1,50 | ¥2.240,00 | ¥2.275,00 | ¥2.211,00 | 2,76M |
| 2026-07-14 | ¥2.261,50 | +%0,02 | ¥2.295,50 | ¥2.302,50 | ¥2.247,00 | 2,29M |
| 2026-07-13 | ¥2.261,00 | -%0,92 | ¥2.292,50 | ¥2.303,50 | ¥2.244,00 | 1,80M |
| 2026-07-10 | ¥2.282,00 | +%0,55 | ¥2.275,50 | ¥2.300,00 | ¥2.255,00 | 2,46M |
| 2026-07-09 | ¥2.269,50 | -%1,13 | ¥2.252,50 | ¥2.288,00 | ¥2.237,50 | 2,18M |
| 2026-07-08 | ¥2.295,50 | -%1,78 | ¥2.368,00 | ¥2.377,00 | ¥2.284,50 | 2,75M |
| 2026-07-07 | ¥2.337,00 | +%1,23 | ¥2.314,50 | ¥2.369,00 | ¥2.314,50 | 2,56M |
| 2026-07-06 | ¥2.308,50 | +%0,85 | ¥2.278,00 | ¥2.312,50 | ¥2.257,00 | 1,48M |
| 2026-07-03 | ¥2.289,00 | +%2,44 | ¥2.296,50 | ¥2.315,00 | ¥2.263,50 | 2,10M |
| 2026-07-02 | ¥2.234,50 | +%2,20 | ¥2.236,50 | ¥2.264,50 | ¥2.198,50 | 2,20M |
| 2026-07-01 | ¥2.186,50 | +%1,91 | ¥2.155,00 | ¥2.193,50 | ¥2.146,00 | 1,88M |
| 2026-06-30 | ¥2.145,50 | -%1,40 | ¥2.187,50 | ¥2.195,00 | ¥2.125,00 | 2,36M |
| 2026-06-29 | ¥2.176,00 | +%1,85 | ¥2.138,50 | ¥2.194,00 | ¥2.136,00 | 2,84M |
| 2026-06-26 | ¥2.136,50 | +%0,12 | ¥2.127,00 | ¥2.165,50 | ¥2.110,00 | 2,38M |
| 2026-06-25 | ¥2.134,00 | +%0,90 | ¥2.171,50 | ¥2.172,00 | ¥2.118,00 | 1,92M |
| 2026-06-24 | ¥2.115,00 | -%3,42 | ¥2.173,50 | ¥2.207,50 | ¥2.114,00 | 2,55M |
| 2026-06-23 | ¥2.190,00 | -%0,64 | ¥2.154,00 | ¥2.211,00 | ¥2.146,50 | 2,36M |
| 2026-06-22 | ¥2.204,00 | -%0,99 | ¥2.214,00 | ¥2.277,00 | ¥2.193,00 | 1,97M |
| 2026-06-19 | ¥2.226,00 | +%0,11 | ¥2.212,50 | ¥2.226,00 | ¥2.187,50 | 3,29M |
| 2026-06-18 | ¥2.223,50 | +%0,11 | ¥2.224,50 | ¥2.242,00 | ¥2.194,50 | 2,18M |
| 2026-06-17 | ¥2.221,00 | +%0,95 | ¥2.205,00 | ¥2.233,00 | ¥2.200,50 | 1,81M |
| 2026-06-16 | ¥2.200,00 | %0,00 | ¥2.212,50 | ¥2.227,00 | ¥2.178,00 | 1,54M |
| 2026-06-15 | ¥2.200,00 | +%0,73 | ¥2.212,00 | ¥2.240,00 | ¥2.171,50 | 2,40M |
| 2026-06-12 | ¥2.184,00 | -%0,55 | ¥2.196,00 | ¥2.216,50 | ¥2.184,00 | 3,47M |
| 2026-06-11 | ¥2.196,00 | -%0,50 | ¥2.157,50 | ¥2.221,50 | ¥2.157,50 | 2,47M |
| 2026-06-10 | ¥2.207,00 | +%0,59 | ¥2.212,50 | ¥2.227,00 | ¥2.160,50 | 2,49M |
| 2026-06-09 | ¥2.194,00 | -%1,55 | ¥2.222,50 | ¥2.252,00 | ¥2.194,00 | 3,22M |
| 2026-06-08 | ¥2.228,50 | -%0,96 | ¥2.248,50 | ¥2.284,00 | ¥2.202,00 | 2,29M |
| 2026-06-05 | ¥2.250,00 | +%2,02 | ¥2.244,00 | ¥2.274,50 | ¥2.228,00 | 2,13M |
| 2026-06-04 | ¥2.205,50 | -%5,85 | ¥2.263,50 | ¥2.305,00 | ¥2.190,00 | 2,61M |
| 2026-06-03 | ¥2.342,50 | +%1,17 | ¥2.297,00 | ¥2.369,50 | ¥2.277,00 | 2,88M |
| 2026-06-02 | ¥2.315,50 | +%0,37 | ¥2.251,00 | ¥2.327,50 | ¥2.251,00 | 2,42M |
| 2026-06-01 | ¥2.307,00 | +%2,99 | ¥2.326,00 | ¥2.360,00 | ¥2.269,50 | 2,43M |
| 2026-05-29 | ¥2.240,00 | -%1,26 | ¥2.248,00 | ¥2.285,50 | ¥2.219,00 | 9,82M |
| 2026-05-28 | ¥2.268,50 | -%0,50 | ¥2.281,50 | ¥2.338,00 | ¥2.245,00 | 2,29M |
| 2026-05-27 | ¥2.280,00 | +%3,31 | ¥2.234,50 | ¥2.280,00 | ¥2.183,00 | 2,71M |
| 2026-05-26 | ¥2.207,00 | -%1,03 | ¥2.280,00 | ¥2.296,50 | ¥2.195,00 | 3,18M |
| 2026-05-25 | ¥2.230,00 | -%1,89 | ¥2.270,50 | ¥2.275,00 | ¥2.192,50 | 2,50M |
| 2026-05-22 | ¥2.273,00 | +%0,49 | ¥2.251,50 | ¥2.297,00 | ¥2.248,00 | 2,17M |
| 2026-05-21 | ¥2.262,00 | -%2,10 | ¥2.305,00 | ¥2.336,50 | ¥2.254,00 | 2,06M |