Gungho Online Entertainment, Inc. 3765
TSE · Japonya · Teknoloji Hizmetleri
¥2.380,00-41,00 (-%1,69)
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 | ¥2.380,00 | -%1,69 | ¥2.410,00 | ¥2.417,00 | ¥2.359,00 | 224,70K |
| 2026-10-01 | ¥2.421,00 | -%0,45 | ¥2.423,00 | ¥2.429,00 | ¥2.394,00 | 163,10K |
| 2026-09-30 | ¥2.432,00 | -%0,82 | ¥2.445,00 | ¥2.448,00 | ¥2.404,00 | 210,00K |
| 2026-09-29 | ¥2.452,00 | -%1,33 | ¥2.472,00 | ¥2.479,00 | ¥2.433,00 | 210,60K |
| 2026-09-28 | ¥2.485,00 | -%0,16 | ¥2.489,00 | ¥2.494,00 | ¥2.473,00 | 157,00K |
| 2026-09-25 | ¥2.489,00 | -%1,19 | ¥2.523,00 | ¥2.540,00 | ¥2.483,00 | 165,50K |
| 2026-09-24 | ¥2.519,00 | -%0,43 | ¥2.532,00 | ¥2.545,00 | ¥2.508,00 | 234,70K |
| 2026-09-18 | ¥2.530,00 | -%0,16 | ¥2.534,00 | ¥2.549,00 | ¥2.504,00 | 266,00K |
| 2026-09-17 | ¥2.534,00 | +%1,93 | ¥2.495,00 | ¥2.542,00 | ¥2.491,00 | 159,60K |
| 2026-09-16 | ¥2.486,00 | -%2,24 | ¥2.532,00 | ¥2.532,00 | ¥2.464,00 | 215,20K |
| 2026-09-15 | ¥2.543,00 | -%0,82 | ¥2.583,00 | ¥2.585,00 | ¥2.529,00 | 201,60K |
| 2026-09-14 | ¥2.564,00 | +%2,19 | ¥2.538,00 | ¥2.581,00 | ¥2.530,00 | 196,50K |
| 2026-09-11 | ¥2.509,00 | +%0,84 | ¥2.455,00 | ¥2.526,00 | ¥2.442,00 | 278,40K |
| 2026-09-10 | ¥2.488,00 | +%1,55 | ¥2.450,00 | ¥2.488,00 | ¥2.417,00 | 191,30K |
| 2026-09-09 | ¥2.450,00 | -%1,37 | ¥2.480,00 | ¥2.480,00 | ¥2.434,00 | 157,60K |
| 2026-09-08 | ¥2.484,00 | -%1,00 | ¥2.529,00 | ¥2.554,00 | ¥2.480,00 | 291,80K |
| 2026-09-07 | ¥2.509,00 | -%0,71 | ¥2.521,00 | ¥2.524,00 | ¥2.481,00 | 218,20K |
| 2026-09-04 | ¥2.527,00 | -%0,55 | ¥2.541,00 | ¥2.558,00 | ¥2.505,00 | 257,40K |
| 2026-09-03 | ¥2.541,00 | -%1,44 | ¥2.577,00 | ¥2.610,00 | ¥2.536,00 | 277,60K |
| 2026-09-02 | ¥2.578,00 | -%1,87 | ¥2.585,00 | ¥2.622,00 | ¥2.572,00 | 386,80K |
| 2026-09-01 | ¥2.627,00 | -%1,61 | ¥2.628,00 | ¥2.674,00 | ¥2.590,00 | 901,70K |
| 2026-08-31 | ¥2.670,00 | +%7,97 | ¥2.598,00 | ¥2.695,00 | ¥2.526,00 | 1,79M |
| 2026-08-28 | ¥2.473,00 | +%1,35 | ¥2.450,00 | ¥2.483,00 | ¥2.443,00 | 440,90K |
| 2026-08-27 | ¥2.440,00 | -%0,49 | ¥2.433,00 | ¥2.469,00 | ¥2.412,00 | 183,10K |
| 2026-08-26 | ¥2.452,00 | +%0,78 | ¥2.441,00 | ¥2.479,00 | ¥2.441,00 | 195,60K |
| 2026-08-25 | ¥2.433,00 | %0,00 | ¥2.450,00 | ¥2.451,00 | ¥2.414,00 | 203,00K |
| 2026-08-24 | ¥2.433,00 | -%0,90 | ¥2.456,00 | ¥2.483,00 | ¥2.427,00 | 154,40K |
| 2026-08-21 | ¥2.455,00 | -%1,13 | ¥2.483,00 | ¥2.497,00 | ¥2.447,00 | 199,40K |
| 2026-08-20 | ¥2.483,00 | +%1,85 | ¥2.482,00 | ¥2.496,00 | ¥2.453,00 | 250,10K |
| 2026-08-19 | ¥2.438,00 | +%0,08 | ¥2.477,00 | ¥2.484,00 | ¥2.406,00 | 241,60K |
| 2026-08-18 | ¥2.436,00 | +%0,62 | ¥2.401,00 | ¥2.447,00 | ¥2.400,00 | 175,80K |
| 2026-08-17 | ¥2.421,00 | -%1,10 | ¥2.451,00 | ¥2.454,00 | ¥2.408,00 | 164,10K |
| 2026-08-14 | ¥2.448,00 | +%1,58 | ¥2.413,00 | ¥2.452,00 | ¥2.409,00 | 163,70K |
| 2026-08-13 | ¥2.410,00 | -%0,50 | ¥2.401,00 | ¥2.426,00 | ¥2.377,00 | 183,80K |
| 2026-08-12 | ¥2.422,00 | +%1,13 | ¥2.426,00 | ¥2.440,00 | ¥2.393,00 | 175,20K |
| 2026-08-10 | ¥2.395,00 | +%0,21 | ¥2.353,00 | ¥2.458,00 | ¥2.344,00 | 285,80K |
| 2026-08-07 | ¥2.390,00 | +%2,53 | ¥2.360,00 | ¥2.402,00 | ¥2.342,00 | 261,50K |
| 2026-08-06 | ¥2.331,00 | -%0,77 | ¥2.372,00 | ¥2.382,00 | ¥2.326,00 | 197,10K |
| 2026-08-05 | ¥2.349,00 | -%0,55 | ¥2.345,00 | ¥2.355,00 | ¥2.321,00 | 176,50K |
| 2026-08-04 | ¥2.362,00 | -%2,60 | ¥2.434,00 | ¥2.434,00 | ¥2.362,00 | 197,50K |
| 2026-08-03 | ¥2.425,00 | +%0,12 | ¥2.422,00 | ¥2.435,00 | ¥2.344,00 | 296,60K |
| 2026-07-31 | ¥2.422,00 | -%3,04 | ¥2.448,00 | ¥2.466,00 | ¥2.413,00 | 255,70K |
| 2026-07-30 | ¥2.498,00 | -%1,23 | ¥2.513,00 | ¥2.527,00 | ¥2.458,00 | 916,20K |
| 2026-07-29 | ¥2.529,00 | +%3,56 | ¥2.489,00 | ¥2.529,00 | ¥2.462,00 | 323,50K |
| 2026-07-28 | ¥2.442,00 | +%1,08 | ¥2.441,00 | ¥2.463,00 | ¥2.403,00 | 236,70K |
| 2026-07-27 | ¥2.416,00 | +%3,69 | ¥2.362,00 | ¥2.428,00 | ¥2.330,00 | 266,40K |
| 2026-07-24 | ¥2.330,00 | +%0,87 | ¥2.292,00 | ¥2.333,00 | ¥2.280,00 | 201,70K |
| 2026-07-23 | ¥2.310,00 | +%0,09 | ¥2.286,00 | ¥2.311,00 | ¥2.261,00 | 232,40K |
| 2026-07-22 | ¥2.308,00 | -%1,83 | ¥2.330,00 | ¥2.331,00 | ¥2.285,00 | 199,10K |
| 2026-07-21 | ¥2.351,00 | +%0,17 | ¥2.361,00 | ¥2.386,00 | ¥2.341,00 | 191,50K |
| 2026-07-17 | ¥2.347,00 | -%0,13 | ¥2.347,00 | ¥2.375,00 | ¥2.325,00 | 231,80K |
| 2026-07-16 | ¥2.350,00 | +%0,69 | ¥2.327,00 | ¥2.371,00 | ¥2.317,00 | 223,40K |
| 2026-07-15 | ¥2.334,00 | +%0,39 | ¥2.326,00 | ¥2.343,00 | ¥2.295,00 | 222,90K |
| 2026-07-14 | ¥2.325,00 | -%0,60 | ¥2.339,00 | ¥2.360,00 | ¥2.317,00 | 209,20K |
| 2026-07-13 | ¥2.339,00 | -%1,02 | ¥2.349,00 | ¥2.356,00 | ¥2.323,00 | 188,50K |
| 2026-07-10 | ¥2.363,00 | +%0,38 | ¥2.354,00 | ¥2.371,00 | ¥2.341,00 | 161,20K |
| 2026-07-09 | ¥2.354,00 | -%1,01 | ¥2.378,00 | ¥2.383,00 | ¥2.339,00 | 165,60K |
| 2026-07-08 | ¥2.378,00 | -%1,29 | ¥2.437,00 | ¥2.438,00 | ¥2.377,00 | 234,20K |
| 2026-07-07 | ¥2.409,00 | +%0,25 | ¥2.408,00 | ¥2.432,00 | ¥2.386,00 | 190,90K |
| 2026-07-06 | ¥2.403,00 | +%1,52 | ¥2.346,00 | ¥2.403,00 | ¥2.341,00 | 201,60K |
| 2026-07-03 | ¥2.367,00 | +%0,94 | ¥2.388,00 | ¥2.396,00 | ¥2.345,00 | 238,80K |
| 2026-07-02 | ¥2.345,00 | +%2,27 | ¥2.336,00 | ¥2.393,00 | ¥2.316,00 | 346,30K |
| 2026-07-01 | ¥2.293,00 | +%4,70 | ¥2.210,00 | ¥2.296,00 | ¥2.197,00 | 311,50K |
| 2026-06-30 | ¥2.190,00 | -%0,36 | ¥2.210,00 | ¥2.221,00 | ¥2.181,00 | 203,70K |
| 2026-06-29 | ¥2.198,00 | +%0,37 | ¥2.210,00 | ¥2.255,00 | ¥2.182,00 | 293,50K |
| 2026-06-26 | ¥2.190,00 | -%0,86 | ¥2.200,00 | ¥2.208,00 | ¥2.171,00 | 190,10K |
| 2026-06-25 | ¥2.209,00 | +%2,46 | ¥2.152,00 | ¥2.230,00 | ¥2.151,00 | 262,70K |
| 2026-06-24 | ¥2.156,00 | -%1,24 | ¥2.202,00 | ¥2.202,00 | ¥2.152,00 | 191,80K |
| 2026-06-23 | ¥2.183,00 | -%2,11 | ¥2.219,00 | ¥2.230,00 | ¥2.173,00 | 246,50K |
| 2026-06-22 | ¥2.230,00 | +%2,72 | ¥2.153,00 | ¥2.250,00 | ¥2.150,00 | 335,30K |
| 2026-06-19 | ¥2.171,00 | +%0,84 | ¥2.152,00 | ¥2.171,00 | ¥2.125,00 | 504,20K |
| 2026-06-18 | ¥2.153,00 | -%0,74 | ¥2.174,00 | ¥2.201,00 | ¥2.153,00 | 254,40K |
| 2026-06-17 | ¥2.169,00 | -%0,55 | ¥2.181,00 | ¥2.201,00 | ¥2.169,00 | 217,30K |
| 2026-06-16 | ¥2.181,00 | -%0,23 | ¥2.181,00 | ¥2.188,00 | ¥2.164,00 | 177,40K |
| 2026-06-15 | ¥2.186,00 | -%1,89 | ¥2.205,00 | ¥2.222,00 | ¥2.185,00 | 188,50K |
| 2026-06-12 | ¥2.228,00 | -%0,45 | ¥2.205,00 | ¥2.238,00 | ¥2.200,00 | 218,60K |
| 2026-06-11 | ¥2.238,00 | -%0,84 | ¥2.257,00 | ¥2.271,00 | ¥2.218,00 | 204,70K |
| 2026-06-10 | ¥2.257,00 | -%0,62 | ¥2.267,00 | ¥2.275,00 | ¥2.238,00 | 195,10K |
| 2026-06-09 | ¥2.271,00 | -%0,92 | ¥2.286,00 | ¥2.317,00 | ¥2.271,00 | 247,60K |
| 2026-06-08 | ¥2.292,00 | +%3,85 | ¥2.267,00 | ¥2.340,00 | ¥2.264,00 | 351,70K |
| 2026-06-05 | ¥2.207,00 | +%1,10 | ¥2.194,00 | ¥2.225,00 | ¥2.183,00 | 129,30K |
| 2026-06-04 | ¥2.183,00 | -%2,54 | ¥2.190,00 | ¥2.207,00 | ¥2.179,00 | 176,20K |
| 2026-06-03 | ¥2.240,00 | -%2,69 | ¥2.303,00 | ¥2.321,00 | ¥2.240,00 | 254,80K |
| 2026-06-02 | ¥2.302,00 | -%0,13 | ¥2.311,00 | ¥2.334,00 | ¥2.278,00 | 298,10K |
| 2026-06-01 | ¥2.305,00 | +%3,36 | ¥2.271,00 | ¥2.334,00 | ¥2.259,00 | 306,50K |
| 2026-05-29 | ¥2.230,00 | +%1,83 | ¥2.190,00 | ¥2.264,00 | ¥2.180,00 | 344,40K |
| 2026-05-28 | ¥2.190,00 | -%0,18 | ¥2.170,00 | ¥2.207,00 | ¥2.166,00 | 159,80K |
| 2026-05-27 | ¥2.194,00 | +%1,11 | ¥2.158,00 | ¥2.194,00 | ¥2.135,00 | 332,60K |
| 2026-05-26 | ¥2.170,00 | -%3,56 | ¥2.235,00 | ¥2.245,00 | ¥2.167,00 | 355,30K |
| 2026-05-25 | ¥2.250,00 | -%1,96 | ¥2.293,00 | ¥2.294,00 | ¥2.232,00 | 406,20K |