ECOMIC CO., LTD. 3802
TSE · Japonya · Ticari Hizmetler
¥481,00-4,00 (-%0,82)
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 | ¥485,00 | -%0,21 | ¥486,00 | ¥490,00 | ¥485,00 | 2,00K |
| 2026-09-30 | ¥486,00 | -%1,82 | ¥495,00 | ¥495,00 | ¥480,00 | 6,60K |
| 2026-09-29 | ¥495,00 | -%2,37 | ¥502,00 | ¥502,00 | ¥490,00 | 1,90K |
| 2026-09-28 | ¥507,00 | +%0,40 | ¥506,00 | ¥507,00 | ¥505,00 | 5,60K |
| 2026-09-25 | ¥505,00 | -%0,39 | ¥504,00 | ¥505,00 | ¥503,00 | 3,40K |
| 2026-09-24 | ¥507,00 | +%0,60 | ¥505,00 | ¥509,00 | ¥505,00 | 3,30K |
| 2026-09-18 | ¥504,00 | +%0,20 | ¥504,00 | ¥504,00 | ¥503,00 | 1,80K |
| 2026-09-17 | ¥503,00 | +%0,40 | ¥501,00 | ¥504,00 | ¥501,00 | 1,70K |
| 2026-09-16 | ¥501,00 | -%0,20 | ¥502,00 | ¥503,00 | ¥501,00 | 900 |
| 2026-09-15 | ¥502,00 | -%0,20 | ¥503,00 | ¥504,00 | ¥502,00 | 1,00K |
| 2026-09-14 | ¥503,00 | %0,00 | ¥505,00 | ¥505,00 | ¥503,00 | 900 |
| 2026-09-11 | ¥503,00 | -%0,59 | ¥506,00 | ¥506,00 | ¥503,00 | 1,70K |
| 2026-09-10 | ¥506,00 | +%0,40 | ¥504,00 | ¥506,00 | ¥504,00 | 1,20K |
| 2026-09-09 | ¥504,00 | +%0,40 | ¥506,00 | ¥506,00 | ¥503,00 | 900 |
| 2026-09-08 | ¥502,00 | -%0,20 | ¥505,00 | ¥505,00 | ¥502,00 | 1,30K |
| 2026-09-07 | ¥503,00 | %0,00 | ¥502,00 | ¥505,00 | ¥502,00 | 1,50K |
| 2026-09-04 | ¥503,00 | +%0,40 | ¥504,00 | ¥505,00 | ¥503,00 | 600 |
| 2026-09-03 | ¥501,00 | -%0,20 | ¥506,00 | ¥506,00 | ¥501,00 | 400 |
| 2026-09-02 | ¥502,00 | +%0,20 | ¥501,00 | ¥508,00 | ¥501,00 | 1,10K |
| 2026-09-01 | ¥501,00 | +%0,20 | ¥500,00 | ¥506,00 | ¥500,00 | 2,80K |
| 2026-08-31 | ¥500,00 | %0,00 | ¥500,00 | ¥501,00 | ¥499,00 | 7,70K |
| 2026-08-28 | ¥500,00 | -%0,20 | ¥501,00 | ¥501,00 | ¥500,00 | 1,00K |
| 2026-08-27 | ¥501,00 | +%0,60 | ¥499,00 | ¥501,00 | ¥499,00 | 1,80K |
| 2026-08-26 | ¥498,00 | %0,00 | ¥498,00 | ¥500,00 | ¥498,00 | 700 |
| 2026-08-25 | ¥498,00 | -%0,20 | ¥499,00 | ¥499,00 | ¥498,00 | 900 |
| 2026-08-24 | ¥499,00 | +%0,20 | ¥499,00 | ¥499,00 | ¥499,00 | 1,10K |
| 2026-08-21 | ¥498,00 | %0,00 | ¥499,00 | ¥499,00 | ¥498,00 | 1,30K |
| 2026-08-20 | ¥498,00 | %0,00 | ¥498,00 | ¥500,00 | ¥497,00 | 3,90K |
| 2026-08-19 | ¥498,00 | +%0,20 | ¥500,00 | ¥500,00 | ¥494,00 | 2,20K |
| 2026-08-18 | ¥497,00 | +%1,02 | ¥495,00 | ¥497,00 | ¥491,00 | 1,90K |
| 2026-08-17 | ¥492,00 | -%0,81 | ¥493,00 | ¥499,00 | ¥490,00 | 5,70K |
| 2026-08-14 | ¥496,00 | +%0,61 | ¥493,00 | ¥496,00 | ¥492,00 | 2,50K |
| 2026-08-13 | ¥493,00 | +%0,41 | ¥491,00 | ¥495,00 | ¥490,00 | 1,70K |
| 2026-08-12 | ¥491,00 | %0,00 | ¥490,00 | ¥495,00 | ¥485,00 | 6,80K |
| 2026-08-10 | ¥491,00 | +%0,20 | ¥494,00 | ¥494,00 | ¥490,00 | 2,30K |
| 2026-08-07 | ¥490,00 | -%0,20 | ¥488,00 | ¥496,00 | ¥488,00 | 2,00K |
| 2026-08-06 | ¥491,00 | +%0,61 | ¥490,00 | ¥497,00 | ¥488,00 | 2,90K |
| 2026-08-05 | ¥488,00 | -%1,01 | ¥493,00 | ¥493,00 | ¥487,00 | 5,00K |
| 2026-08-04 | ¥493,00 | -%0,60 | ¥496,00 | ¥496,00 | ¥492,00 | 1,80K |
| 2026-08-03 | ¥496,00 | +%0,20 | ¥500,00 | ¥500,00 | ¥492,00 | 3,00K |
| 2026-07-31 | ¥495,00 | +%0,20 | ¥494,00 | ¥496,00 | ¥494,00 | 2,90K |
| 2026-07-30 | ¥494,00 | +%0,41 | ¥492,00 | ¥494,00 | ¥492,00 | 800 |
| 2026-07-29 | ¥492,00 | +%0,20 | ¥491,00 | ¥495,00 | ¥491,00 | 2,60K |
| 2026-07-28 | ¥491,00 | -%0,41 | ¥493,00 | ¥495,00 | ¥490,00 | 2,00K |
| 2026-07-27 | ¥493,00 | +%0,61 | ¥492,00 | ¥494,00 | ¥489,00 | 4,20K |
| 2026-07-24 | ¥490,00 | %0,00 | ¥492,00 | ¥493,00 | ¥489,00 | 1,90K |
| 2026-07-23 | ¥490,00 | +%0,62 | ¥488,00 | ¥490,00 | ¥486,00 | 2,70K |
| 2026-07-22 | ¥487,00 | -%0,61 | ¥492,00 | ¥492,00 | ¥487,00 | 2,90K |
| 2026-07-21 | ¥490,00 | +%0,41 | ¥494,00 | ¥494,00 | ¥490,00 | 2,60K |
| 2026-07-17 | ¥488,00 | -%1,01 | ¥490,00 | ¥491,00 | ¥487,00 | 7,10K |
| 2026-07-16 | ¥493,00 | +%0,61 | ¥488,00 | ¥493,00 | ¥488,00 | 4,20K |
| 2026-07-15 | ¥490,00 | +%1,66 | ¥486,00 | ¥492,00 | ¥486,00 | 4,60K |
| 2026-07-14 | ¥482,00 | -%0,62 | ¥485,00 | ¥487,00 | ¥480,00 | 8,00K |
| 2026-07-13 | ¥485,00 | +%0,41 | ¥485,00 | ¥485,00 | ¥485,00 | 1,00K |
| 2026-07-10 | ¥483,00 | -%0,21 | ¥485,00 | ¥485,00 | ¥483,00 | 400 |
| 2026-07-09 | ¥484,00 | +%0,83 | ¥484,00 | ¥484,00 | ¥480,00 | 1,80K |
| 2026-07-08 | ¥480,00 | -%0,21 | ¥484,00 | ¥485,00 | ¥480,00 | 3,80K |
| 2026-07-07 | ¥481,00 | -%0,21 | ¥483,00 | ¥483,00 | ¥480,00 | 2,80K |
| 2026-07-06 | ¥482,00 | +%0,42 | ¥480,00 | ¥482,00 | ¥479,00 | 3,10K |
| 2026-07-03 | ¥480,00 | +%0,42 | ¥480,00 | ¥482,00 | ¥480,00 | 1,10K |
| 2026-07-02 | ¥478,00 | +%0,21 | ¥477,00 | ¥478,00 | ¥477,00 | 900 |
| 2026-07-01 | ¥477,00 | %0,00 | ¥477,00 | ¥478,00 | ¥476,00 | 1,30K |
| 2026-06-30 | ¥477,00 | %0,00 | ¥477,00 | ¥477,00 | ¥475,00 | 3,60K |
| 2026-06-29 | ¥477,00 | +%0,85 | ¥473,00 | ¥477,00 | ¥471,00 | 3,60K |
| 2026-06-26 | ¥473,00 | %0,00 | ¥479,00 | ¥479,00 | ¥472,00 | 3,50K |
| 2026-06-25 | ¥473,00 | -%0,21 | ¥472,00 | ¥475,00 | ¥472,00 | 700 |
| 2026-06-24 | ¥474,00 | -%0,21 | ¥475,00 | ¥475,00 | ¥474,00 | 500 |
| 2026-06-23 | ¥475,00 | -%0,42 | ¥477,00 | ¥477,00 | ¥472,00 | 500 |
| 2026-06-22 | ¥477,00 | +%1,27 | ¥469,00 | ¥478,00 | ¥469,00 | 2,00K |
| 2026-06-19 | ¥471,00 | -%1,05 | ¥472,00 | ¥488,00 | ¥470,00 | 4,20K |
| 2026-06-18 | ¥476,00 | -%0,21 | ¥476,00 | ¥476,00 | ¥471,00 | 2,90K |
| 2026-06-17 | ¥477,00 | +%3,25 | ¥468,00 | ¥480,00 | ¥468,00 | 6,90K |
| 2026-06-16 | ¥462,00 | -%0,22 | ¥463,00 | ¥465,00 | ¥461,00 | 3,10K |
| 2026-06-15 | ¥463,00 | -%0,22 | ¥464,00 | ¥464,00 | ¥462,00 | 4,50K |
| 2026-06-12 | ¥464,00 | %0,00 | ¥464,00 | ¥467,00 | ¥463,00 | 1,20K |
| 2026-06-11 | ¥464,00 | -%1,07 | ¥469,00 | ¥469,00 | ¥463,00 | 5,20K |
| 2026-06-10 | ¥469,00 | %0,00 | ¥469,00 | ¥469,00 | ¥464,00 | 2,30K |
| 2026-06-09 | ¥469,00 | +%1,08 | ¥470,00 | ¥470,00 | ¥463,00 | 3,00K |
| 2026-06-08 | ¥464,00 | +%0,22 | ¥463,00 | ¥470,00 | ¥462,00 | 2,00K |
| 2026-06-05 | ¥463,00 | -%0,43 | ¥465,00 | ¥467,00 | ¥463,00 | 1,30K |
| 2026-06-04 | ¥465,00 | +%0,43 | ¥461,00 | ¥465,00 | ¥461,00 | 1,50K |
| 2026-06-03 | ¥463,00 | -%1,28 | ¥466,00 | ¥467,00 | ¥461,00 | 3,20K |
| 2026-06-02 | ¥469,00 | -%0,42 | ¥471,00 | ¥471,00 | ¥465,00 | 1,90K |
| 2026-06-01 | ¥471,00 | -%0,21 | ¥467,00 | ¥472,00 | ¥465,00 | 1,80K |
| 2026-05-29 | ¥472,00 | +%2,83 | ¥463,00 | ¥472,00 | ¥463,00 | 2,50K |
| 2026-05-28 | ¥459,00 | -%0,43 | ¥461,00 | ¥464,00 | ¥459,00 | 1,30K |
| 2026-05-27 | ¥461,00 | +%0,22 | ¥461,00 | ¥463,00 | ¥458,00 | 5,10K |
| 2026-05-26 | ¥460,00 | -%2,34 | ¥467,00 | ¥501,00 | ¥460,00 | 38,10K |
| 2026-05-25 | ¥471,00 | %0,00 | ¥470,00 | ¥472,00 | ¥467,00 | 2,00K |
| 2026-05-22 | ¥471,00 | +%0,21 | ¥470,00 | ¥472,00 | ¥470,00 | 1,90K |