SHIFT, Inc. 3697
TSE · Japonya · Teknoloji Hizmetleri
¥875,20+13,60 (+%1,58)
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 | ¥875,50 | +%1,61 | ¥891,60 | ¥916,30 | ¥872,40 | 3,10M |
| 2026-10-01 | ¥861,60 | +%1,32 | ¥858,00 | ¥867,70 | ¥846,70 | 2,46M |
| 2026-09-30 | ¥850,40 | +%0,76 | ¥842,90 | ¥853,10 | ¥834,50 | 3,16M |
| 2026-09-29 | ¥844,00 | -%2,64 | ¥859,30 | ¥866,00 | ¥837,40 | 3,50M |
| 2026-09-28 | ¥866,90 | -%0,88 | ¥870,20 | ¥888,80 | ¥860,10 | 3,52M |
| 2026-09-25 | ¥874,60 | -%1,19 | ¥874,90 | ¥882,70 | ¥865,30 | 3,45M |
| 2026-09-24 | ¥885,10 | +%0,45 | ¥866,10 | ¥896,70 | ¥866,10 | 3,85M |
| 2026-09-18 | ¥881,10 | +%0,22 | ¥880,00 | ¥891,90 | ¥862,40 | 5,39M |
| 2026-09-17 | ¥879,20 | +%2,76 | ¥855,60 | ¥896,90 | ¥855,00 | 3,80M |
| 2026-09-16 | ¥855,60 | -%1,94 | ¥870,00 | ¥870,20 | ¥850,00 | 2,48M |
| 2026-09-15 | ¥872,50 | -%1,39 | ¥899,80 | ¥903,80 | ¥861,50 | 3,71M |
| 2026-09-14 | ¥884,80 | +%6,03 | ¥861,20 | ¥888,10 | ¥856,70 | 5,02M |
| 2026-09-11 | ¥834,50 | -%0,13 | ¥825,00 | ¥852,00 | ¥825,00 | 4,12M |
| 2026-09-10 | ¥835,60 | +%0,57 | ¥823,40 | ¥840,90 | ¥814,20 | 3,69M |
| 2026-09-09 | ¥830,90 | -%2,95 | ¥833,50 | ¥843,80 | ¥825,90 | 3,83M |
| 2026-09-08 | ¥856,20 | +%0,39 | ¥852,50 | ¥861,90 | ¥814,40 | 7,03M |
| 2026-09-07 | ¥852,90 | -%5,91 | ¥861,50 | ¥883,20 | ¥852,90 | 6,79M |
| 2026-09-04 | ¥906,50 | +%2,98 | ¥905,00 | ¥935,00 | ¥903,00 | 5,14M |
| 2026-09-03 | ¥880,30 | -%0,76 | ¥878,20 | ¥898,40 | ¥875,30 | 3,80M |
| 2026-09-02 | ¥887,00 | -%5,48 | ¥923,90 | ¥932,00 | ¥885,00 | 5,93M |
| 2026-09-01 | ¥938,40 | -%1,83 | ¥953,00 | ¥972,00 | ¥931,00 | 6,60M |
| 2026-08-31 | ¥955,90 | -%0,77 | ¥954,40 | ¥974,50 | ¥947,50 | 5,22M |
| 2026-08-28 | ¥963,30 | -%0,36 | ¥987,00 | ¥1.021,00 | ¥960,10 | 6,44M |
| 2026-08-27 | ¥966,80 | +%4,10 | ¥943,70 | ¥976,00 | ¥935,80 | 3,56M |
| 2026-08-26 | ¥928,70 | -%1,52 | ¥936,00 | ¥953,60 | ¥923,00 | 2,05M |
| 2026-08-25 | ¥943,00 | -%2,84 | ¥971,30 | ¥971,70 | ¥940,60 | 2,80M |
| 2026-08-24 | ¥970,60 | +%1,62 | ¥985,10 | ¥1.008,00 | ¥949,20 | 6,30M |
| 2026-08-21 | ¥955,10 | +%0,01 | ¥940,00 | ¥974,90 | ¥936,00 | 3,70M |
| 2026-08-20 | ¥955,00 | +%4,98 | ¥934,00 | ¥966,80 | ¥931,70 | 4,55M |
| 2026-08-19 | ¥909,70 | +%3,43 | ¥907,40 | ¥918,00 | ¥874,30 | 4,79M |
| 2026-08-18 | ¥879,50 | -%2,59 | ¥888,00 | ¥897,00 | ¥868,50 | 4,09M |
| 2026-08-17 | ¥902,90 | -%5,56 | ¥941,10 | ¥946,30 | ¥901,00 | 4,49M |
| 2026-08-14 | ¥956,10 | +%7,57 | ¥903,50 | ¥959,90 | ¥889,00 | 6,61M |
| 2026-08-13 | ¥888,80 | -%2,99 | ¥901,20 | ¥912,60 | ¥872,60 | 3,69M |
| 2026-08-12 | ¥916,20 | +%1,15 | ¥918,30 | ¥925,00 | ¥900,40 | 3,32M |
| 2026-08-10 | ¥905,80 | +%1,05 | ¥910,00 | ¥933,00 | ¥888,30 | 4,50M |
| 2026-08-07 | ¥896,40 | +%8,39 | ¥852,20 | ¥897,80 | ¥844,00 | 5,45M |
| 2026-08-06 | ¥827,00 | -%2,65 | ¥851,10 | ¥875,90 | ¥818,00 | 4,40M |
| 2026-08-05 | ¥849,50 | +%1,37 | ¥837,50 | ¥851,00 | ¥822,90 | 3,56M |
| 2026-08-04 | ¥838,00 | -%4,21 | ¥889,80 | ¥892,00 | ¥838,00 | 5,18M |
| 2026-08-03 | ¥874,80 | -%0,32 | ¥862,60 | ¥879,80 | ¥833,00 | 5,80M |
| 2026-07-31 | ¥877,60 | -%4,03 | ¥881,70 | ¥899,70 | ¥844,90 | 8,42M |
| 2026-07-30 | ¥914,50 | -%3,74 | ¥965,00 | ¥974,00 | ¥900,20 | 8,79M |
| 2026-07-29 | ¥950,00 | %0,00 | ¥945,70 | ¥972,60 | ¥896,00 | 14,35M |
| 2026-07-28 | ¥950,00 | +%7,69 | ¥908,80 | ¥967,10 | ¥882,30 | 19,24M |
| 2026-07-27 | ¥882,20 | +%9,32 | ¥837,00 | ¥890,90 | ¥830,00 | 12,48M |
| 2026-07-24 | ¥807,00 | +%8,21 | ¥747,20 | ¥807,00 | ¥746,90 | 9,15M |
| 2026-07-23 | ¥745,80 | -%2,70 | ¥752,00 | ¥765,90 | ¥728,00 | 6,94M |
| 2026-07-22 | ¥766,50 | +%0,09 | ¥763,00 | ¥814,10 | ¥750,90 | 11,19M |
| 2026-07-21 | ¥765,80 | +%3,01 | ¥744,80 | ¥779,60 | ¥740,00 | 10,21M |
| 2026-07-17 | ¥743,40 | +%9,36 | ¥686,00 | ¥754,00 | ¥682,10 | 15,93M |
| 2026-07-16 | ¥679,80 | -%3,15 | ¥739,00 | ¥750,40 | ¥673,30 | 16,35M |
| 2026-07-15 | ¥701,90 | -%3,35 | ¥706,00 | ¥712,10 | ¥691,20 | 7,39M |
| 2026-07-14 | ¥726,20 | +%3,26 | ¥718,30 | ¥732,60 | ¥711,10 | 7,04M |
| 2026-07-13 | ¥703,30 | +%3,96 | ¥677,00 | ¥707,70 | ¥675,50 | 4,11M |
| 2026-07-10 | ¥676,50 | -%1,47 | ¥693,00 | ¥698,00 | ¥675,20 | 4,76M |
| 2026-07-09 | ¥686,60 | +%1,13 | ¥665,00 | ¥698,20 | ¥658,10 | 5,00M |
| 2026-07-08 | ¥678,90 | -%3,82 | ¥715,20 | ¥722,10 | ¥675,10 | 5,75M |
| 2026-07-07 | ¥705,90 | +%3,19 | ¥693,30 | ¥722,30 | ¥687,50 | 6,80M |
| 2026-07-06 | ¥684,10 | -%3,44 | ¥705,00 | ¥720,20 | ¥678,80 | 7,10M |
| 2026-07-03 | ¥708,50 | +%3,45 | ¥719,90 | ¥738,00 | ¥692,60 | 6,74M |
| 2026-07-02 | ¥684,90 | +%7,27 | ¥678,50 | ¥690,00 | ¥666,60 | 7,71M |
| 2026-07-01 | ¥638,50 | -%5,27 | ¥653,00 | ¥658,70 | ¥631,00 | 5,95M |
| 2026-06-30 | ¥674,00 | +%0,16 | ¥670,50 | ¥680,00 | ¥651,20 | 6,93M |
| 2026-06-29 | ¥672,90 | +%9,06 | ¥637,00 | ¥685,80 | ¥635,00 | 10,11M |
| 2026-06-26 | ¥617,00 | +%0,49 | ¥620,00 | ¥620,80 | ¥609,20 | 4,66M |
| 2026-06-25 | ¥614,00 | -%0,37 | ¥610,30 | ¥618,80 | ¥601,00 | 4,47M |
| 2026-06-24 | ¥616,30 | +%1,02 | ¥625,00 | ¥633,00 | ¥615,00 | 5,24M |
| 2026-06-23 | ¥610,10 | -%1,77 | ¥621,00 | ¥621,90 | ¥607,60 | 4,19M |
| 2026-06-22 | ¥621,10 | -%1,68 | ¥623,40 | ¥632,10 | ¥611,30 | 4,50M |
| 2026-06-19 | ¥631,70 | -%2,09 | ¥630,00 | ¥636,60 | ¥615,60 | 8,30M |
| 2026-06-18 | ¥645,20 | +%0,03 | ¥639,50 | ¥653,90 | ¥634,50 | 4,13M |
| 2026-06-17 | ¥645,00 | +%1,14 | ¥640,30 | ¥656,20 | ¥632,10 | 5,18M |
| 2026-06-16 | ¥637,70 | +%0,14 | ¥643,00 | ¥648,20 | ¥628,00 | 5,53M |
| 2026-06-15 | ¥636,80 | -%1,32 | ¥647,60 | ¥665,60 | ¥635,40 | 8,18M |
| 2026-06-12 | ¥645,30 | -%4,92 | ¥676,40 | ¥678,70 | ¥637,60 | 7,69M |
| 2026-06-11 | ¥678,70 | +%0,52 | ¥685,00 | ¥699,00 | ¥671,20 | 3,94M |
| 2026-06-10 | ¥675,20 | +%1,14 | ¥672,10 | ¥677,60 | ¥658,80 | 4,56M |
| 2026-06-09 | ¥667,60 | -%2,57 | ¥690,00 | ¥691,00 | ¥664,10 | 4,97M |
| 2026-06-08 | ¥685,20 | -%5,14 | ¥725,00 | ¥736,80 | ¥678,80 | 8,93M |
| 2026-06-05 | ¥722,30 | +%4,29 | ¥701,80 | ¥730,90 | ¥688,10 | 8,44M |
| 2026-06-04 | ¥692,60 | -%0,30 | ¥666,00 | ¥696,00 | ¥654,00 | 7,13M |
| 2026-06-03 | ¥694,70 | -%12,21 | ¥722,60 | ¥742,50 | ¥689,00 | 16,10M |
| 2026-06-02 | ¥791,30 | +%8,81 | ¥772,20 | ¥794,40 | ¥727,50 | 16,98M |
| 2026-06-01 | ¥727,20 | +%3,63 | ¥750,00 | ¥765,10 | ¥709,00 | 13,50M |
| 2026-05-29 | ¥701,70 | +%6,19 | ¥690,50 | ¥717,30 | ¥680,50 | 11,25M |
| 2026-05-28 | ¥660,80 | -%5,28 | ¥693,40 | ¥695,00 | ¥655,30 | 8,80M |
| 2026-05-27 | ¥697,60 | +%6,10 | ¥662,00 | ¥706,50 | ¥660,00 | 10,58M |
| 2026-05-26 | ¥657,50 | -%2,62 | ¥681,30 | ¥683,20 | ¥639,20 | 7,80M |
| 2026-05-25 | ¥675,20 | +%2,85 | ¥675,00 | ¥691,40 | ¥657,80 | 7,96M |