istyle Inc. 3660
TSE · Japonya · Teknoloji Hizmetleri
¥496,00+21,00 (+%4,42)
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 | ¥496,00 | +%4,42 | ¥475,00 | ¥502,00 | ¥474,00 | 1,27M |
| 2026-09-30 | ¥475,00 | +%0,42 | ¥477,00 | ¥479,00 | ¥472,00 | 620,20K |
| 2026-09-29 | ¥473,00 | -%1,46 | ¥484,00 | ¥484,00 | ¥471,00 | 680,20K |
| 2026-09-28 | ¥480,00 | -%0,41 | ¥476,00 | ¥485,00 | ¥475,00 | 771,40K |
| 2026-09-25 | ¥482,00 | -%3,60 | ¥499,00 | ¥499,00 | ¥478,00 | 1,02M |
| 2026-09-24 | ¥500,00 | -%1,96 | ¥508,00 | ¥508,00 | ¥484,00 | 1,22M |
| 2026-09-18 | ¥510,00 | +%1,19 | ¥505,00 | ¥513,00 | ¥504,00 | 873,50K |
| 2026-09-17 | ¥504,00 | +%3,70 | ¥494,00 | ¥507,00 | ¥490,00 | 918,50K |
| 2026-09-16 | ¥486,00 | -%0,61 | ¥482,00 | ¥488,00 | ¥481,00 | 550,60K |
| 2026-09-15 | ¥489,00 | +%1,03 | ¥487,00 | ¥491,00 | ¥483,00 | 478,20K |
| 2026-09-14 | ¥484,00 | +%2,76 | ¥470,00 | ¥486,00 | ¥467,00 | 931,70K |
| 2026-09-11 | ¥471,00 | -%2,69 | ¥478,00 | ¥482,00 | ¥470,00 | 970,40K |
| 2026-09-10 | ¥484,00 | -%0,41 | ¥481,00 | ¥492,00 | ¥478,00 | 1,19M |
| 2026-09-09 | ¥486,00 | -%4,33 | ¥503,00 | ¥503,00 | ¥483,00 | 1,61M |
| 2026-09-08 | ¥508,00 | -%2,12 | ¥518,00 | ¥522,00 | ¥508,00 | 902,70K |
| 2026-09-07 | ¥519,00 | -%2,81 | ¥532,00 | ¥538,00 | ¥518,00 | 850,70K |
| 2026-09-04 | ¥534,00 | +%5,12 | ¥506,00 | ¥537,00 | ¥504,00 | 1,26M |
| 2026-09-03 | ¥508,00 | -%2,68 | ¥522,00 | ¥522,00 | ¥506,00 | 1,30M |
| 2026-09-02 | ¥522,00 | -%2,06 | ¥526,00 | ¥527,00 | ¥518,00 | 880,80K |
| 2026-09-01 | ¥533,00 | -%1,30 | ¥534,00 | ¥545,00 | ¥533,00 | 1,10M |
| 2026-08-31 | ¥540,00 | -%1,28 | ¥547,00 | ¥551,00 | ¥534,00 | 1,21M |
| 2026-08-28 | ¥547,00 | +%3,01 | ¥528,00 | ¥553,00 | ¥528,00 | 2,18M |
| 2026-08-27 | ¥531,00 | +%1,14 | ¥526,00 | ¥543,00 | ¥522,00 | 1,66M |
| 2026-08-26 | ¥525,00 | +%0,77 | ¥525,00 | ¥537,00 | ¥524,00 | 841,20K |
| 2026-08-25 | ¥521,00 | +%0,19 | ¥521,00 | ¥525,00 | ¥511,00 | 1,53M |
| 2026-08-24 | ¥520,00 | -%2,44 | ¥537,00 | ¥547,00 | ¥520,00 | 1,77M |
| 2026-08-21 | ¥533,00 | -%0,74 | ¥540,00 | ¥554,00 | ¥530,00 | 1,64M |
| 2026-08-20 | ¥537,00 | +%4,47 | ¥520,00 | ¥543,00 | ¥515,00 | 3,03M |
| 2026-08-19 | ¥514,00 | -%2,10 | ¥530,00 | ¥531,00 | ¥511,00 | 2,33M |
| 2026-08-18 | ¥525,00 | -%6,25 | ¥553,00 | ¥556,00 | ¥524,00 | 5,38M |
| 2026-08-17 | ¥560,00 | +%8,32 | ¥527,00 | ¥569,00 | ¥527,00 | 7,76M |
| 2026-08-14 | ¥517,00 | +%18,31 | ¥515,00 | ¥517,00 | ¥511,00 | 2,82M |
| 2026-08-13 | ¥437,00 | -%1,80 | ¥439,00 | ¥444,00 | ¥434,00 | 1,16M |
| 2026-08-12 | ¥445,00 | +%0,91 | ¥440,00 | ¥448,00 | ¥436,00 | 1,14M |
| 2026-08-10 | ¥441,00 | +%0,68 | ¥436,00 | ¥443,00 | ¥431,00 | 759,90K |
| 2026-08-07 | ¥438,00 | +%0,69 | ¥440,00 | ¥440,00 | ¥433,00 | 494,70K |
| 2026-08-06 | ¥435,00 | +%2,11 | ¥430,00 | ¥437,00 | ¥426,00 | 679,10K |
| 2026-08-05 | ¥426,00 | -%1,39 | ¥433,00 | ¥434,00 | ¥422,00 | 667,50K |
| 2026-08-04 | ¥432,00 | -%0,69 | ¥436,00 | ¥439,00 | ¥432,00 | 375,50K |
| 2026-08-03 | ¥435,00 | -%1,58 | ¥440,00 | ¥440,00 | ¥430,00 | 374,00K |
| 2026-07-31 | ¥442,00 | +%1,61 | ¥429,00 | ¥445,00 | ¥428,00 | 615,20K |
| 2026-07-30 | ¥435,00 | -%1,14 | ¥436,00 | ¥438,00 | ¥429,00 | 720,80K |
| 2026-07-29 | ¥440,00 | +%1,15 | ¥439,00 | ¥444,00 | ¥433,00 | 924,90K |
| 2026-07-28 | ¥435,00 | -%0,46 | ¥440,00 | ¥450,00 | ¥433,00 | 951,70K |
| 2026-07-27 | ¥437,00 | +%6,07 | ¥418,00 | ¥440,00 | ¥418,00 | 1,24M |
| 2026-07-24 | ¥412,00 | %0,00 | ¥408,00 | ¥414,00 | ¥406,00 | 470,40K |
| 2026-07-23 | ¥412,00 | %0,00 | ¥411,00 | ¥416,00 | ¥410,00 | 526,30K |
| 2026-07-22 | ¥412,00 | +%1,73 | ¥400,00 | ¥416,00 | ¥396,00 | 627,50K |
| 2026-07-21 | ¥405,00 | -%0,74 | ¥410,00 | ¥414,00 | ¥403,00 | 640,00K |
| 2026-07-17 | ¥408,00 | -%2,86 | ¥415,00 | ¥419,00 | ¥404,00 | 844,00K |
| 2026-07-16 | ¥420,00 | +%1,20 | ¥416,00 | ¥424,00 | ¥415,00 | 948,10K |
| 2026-07-15 | ¥415,00 | +%0,48 | ¥410,00 | ¥416,00 | ¥408,00 | 512,10K |
| 2026-07-14 | ¥413,00 | +%1,72 | ¥410,00 | ¥418,00 | ¥407,00 | 737,80K |
| 2026-07-13 | ¥406,00 | +%0,74 | ¥398,00 | ¥411,00 | ¥397,00 | 648,10K |
| 2026-07-10 | ¥403,00 | +%2,28 | ¥396,00 | ¥406,00 | ¥394,00 | 760,20K |
| 2026-07-09 | ¥394,00 | -%1,01 | ¥396,00 | ¥397,00 | ¥391,00 | 366,90K |
| 2026-07-08 | ¥398,00 | -%0,50 | ¥396,00 | ¥400,00 | ¥390,00 | 619,80K |
| 2026-07-07 | ¥400,00 | +%1,27 | ¥392,00 | ¥400,00 | ¥392,00 | 543,00K |
| 2026-07-06 | ¥395,00 | +%1,28 | ¥388,00 | ¥399,00 | ¥385,00 | 749,10K |
| 2026-07-03 | ¥390,00 | %0,00 | ¥395,00 | ¥400,00 | ¥389,00 | 850,40K |
| 2026-07-02 | ¥390,00 | +%4,56 | ¥377,00 | ¥393,00 | ¥376,00 | 1,14M |
| 2026-07-01 | ¥373,00 | -%0,53 | ¥381,00 | ¥382,00 | ¥370,00 | 742,20K |
| 2026-06-30 | ¥375,00 | -%1,06 | ¥378,00 | ¥385,00 | ¥375,00 | 556,70K |
| 2026-06-29 | ¥379,00 | +%3,84 | ¥366,00 | ¥379,00 | ¥364,00 | 1,35M |
| 2026-06-26 | ¥365,00 | -%0,27 | ¥368,00 | ¥369,00 | ¥360,00 | 1,09M |
| 2026-06-25 | ¥366,00 | +%1,67 | ¥365,00 | ¥370,00 | ¥360,00 | 594,80K |
| 2026-06-24 | ¥360,00 | %0,00 | ¥368,00 | ¥370,00 | ¥360,00 | 441,10K |
| 2026-06-23 | ¥360,00 | -%0,28 | ¥360,00 | ¥365,00 | ¥360,00 | 751,50K |
| 2026-06-22 | ¥361,00 | -%1,10 | ¥364,00 | ¥366,00 | ¥361,00 | 600,50K |
| 2026-06-19 | ¥365,00 | -%1,62 | ¥373,00 | ¥373,00 | ¥364,00 | 1,04M |
| 2026-06-18 | ¥371,00 | -%0,27 | ¥371,00 | ¥373,00 | ¥368,00 | 607,40K |
| 2026-06-17 | ¥372,00 | +%0,27 | ¥374,00 | ¥379,00 | ¥371,00 | 579,20K |
| 2026-06-16 | ¥371,00 | -%2,62 | ¥376,00 | ¥377,00 | ¥371,00 | 529,30K |
| 2026-06-15 | ¥381,00 | +%2,70 | ¥376,00 | ¥382,00 | ¥374,00 | 594,10K |
| 2026-06-12 | ¥371,00 | -%1,07 | ¥375,00 | ¥377,00 | ¥369,00 | 926,70K |
| 2026-06-11 | ¥375,00 | -%4,34 | ¥388,00 | ¥391,00 | ¥372,00 | 1,01M |
| 2026-06-10 | ¥392,00 | +%1,55 | ¥385,00 | ¥392,00 | ¥382,00 | 781,30K |
| 2026-06-09 | ¥386,00 | +%0,26 | ¥392,00 | ¥393,00 | ¥384,00 | 641,00K |
| 2026-06-08 | ¥385,00 | -%1,28 | ¥387,00 | ¥390,00 | ¥383,00 | 854,90K |
| 2026-06-05 | ¥390,00 | +%3,72 | ¥390,00 | ¥395,00 | ¥385,00 | 1,36M |
| 2026-06-04 | ¥376,00 | -%3,09 | ¥384,00 | ¥390,00 | ¥376,00 | 882,30K |
| 2026-06-03 | ¥388,00 | +%1,04 | ¥389,00 | ¥392,00 | ¥377,00 | 876,10K |
| 2026-06-02 | ¥384,00 | -%0,26 | ¥389,00 | ¥393,00 | ¥377,00 | 1,30M |
| 2026-06-01 | ¥385,00 | +%3,49 | ¥378,00 | ¥385,00 | ¥367,00 | 1,20M |
| 2026-05-29 | ¥372,00 | +%1,64 | ¥370,00 | ¥378,00 | ¥367,00 | 913,40K |
| 2026-05-28 | ¥366,00 | -%0,81 | ¥376,00 | ¥377,00 | ¥360,00 | 1,17M |
| 2026-05-27 | ¥369,00 | +%0,82 | ¥366,00 | ¥369,00 | ¥355,00 | 1,96M |
| 2026-05-26 | ¥366,00 | -%3,17 | ¥378,00 | ¥378,00 | ¥363,00 | 1,32M |
| 2026-05-25 | ¥378,00 | -%2,83 | ¥386,00 | ¥387,00 | ¥377,00 | 882,50K |
| 2026-05-22 | ¥389,00 | +%5,14 | ¥370,00 | ¥392,00 | ¥370,00 | 1,51M |