Nippon Ichi Software, Inc. 3851
TSE · Japonya · Teknoloji Hizmetleri
¥1.352,00-1,00 (-%0,07)
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 | ¥1.352,00 | -%0,07 | ¥1.353,00 | ¥1.367,00 | ¥1.335,00 | 25,70K |
| 2026-10-01 | ¥1.353,00 | -%2,59 | ¥1.373,00 | ¥1.408,00 | ¥1.343,00 | 48,00K |
| 2026-09-30 | ¥1.389,00 | +%5,87 | ¥1.328,00 | ¥1.390,00 | ¥1.321,00 | 79,20K |
| 2026-09-29 | ¥1.312,00 | -%1,43 | ¥1.336,00 | ¥1.341,00 | ¥1.301,00 | 62,30K |
| 2026-09-28 | ¥1.331,00 | -%5,20 | ¥1.396,00 | ¥1.400,00 | ¥1.318,00 | 134,40K |
| 2026-09-25 | ¥1.404,00 | -%1,75 | ¥1.422,00 | ¥1.441,00 | ¥1.389,00 | 54,60K |
| 2026-09-24 | ¥1.429,00 | -%1,11 | ¥1.443,00 | ¥1.461,00 | ¥1.420,00 | 74,90K |
| 2026-09-18 | ¥1.445,00 | +%0,98 | ¥1.418,00 | ¥1.467,00 | ¥1.400,00 | 47,80K |
| 2026-09-17 | ¥1.431,00 | -%1,38 | ¥1.450,00 | ¥1.480,00 | ¥1.421,00 | 36,90K |
| 2026-09-16 | ¥1.451,00 | -%0,27 | ¥1.455,00 | ¥1.469,00 | ¥1.411,00 | 67,10K |
| 2026-09-15 | ¥1.455,00 | +%5,59 | ¥1.378,00 | ¥1.466,00 | ¥1.377,00 | 122,10K |
| 2026-09-14 | ¥1.378,00 | -%1,08 | ¥1.438,00 | ¥1.450,00 | ¥1.366,00 | 121,50K |
| 2026-09-11 | ¥1.393,00 | -%1,07 | ¥1.395,00 | ¥1.460,00 | ¥1.361,00 | 143,10K |
| 2026-09-10 | ¥1.408,00 | -%4,48 | ¥1.487,00 | ¥1.498,00 | ¥1.396,00 | 132,50K |
| 2026-09-09 | ¥1.474,00 | -%1,99 | ¥1.493,00 | ¥1.510,00 | ¥1.466,00 | 141,70K |
| 2026-09-08 | ¥1.504,00 | +%1,28 | ¥1.515,00 | ¥1.561,00 | ¥1.471,00 | 315,90K |
| 2026-09-07 | ¥1.485,00 | +%10,24 | ¥1.340,00 | ¥1.490,00 | ¥1.340,00 | 351,60K |
| 2026-09-04 | ¥1.347,00 | -%2,04 | ¥1.360,00 | ¥1.360,00 | ¥1.310,00 | 225,60K |
| 2026-09-03 | ¥1.375,00 | -%3,85 | ¥1.460,00 | ¥1.485,00 | ¥1.338,00 | 296,30K |
| 2026-09-02 | ¥1.430,00 | -%2,46 | ¥1.427,00 | ¥1.481,00 | ¥1.412,00 | 141,50K |
| 2026-09-01 | ¥1.466,00 | +%1,81 | ¥1.391,00 | ¥1.547,00 | ¥1.374,00 | 594,00K |
| 2026-08-31 | ¥1.440,00 | +%16,88 | ¥1.502,00 | ¥1.532,00 | ¥1.305,00 | 2,11M |
| 2026-08-28 | ¥1.232,00 | -%5,01 | ¥1.306,00 | ¥1.307,00 | ¥1.218,00 | 90,00K |
| 2026-08-27 | ¥1.297,00 | %0,00 | ¥1.293,00 | ¥1.307,00 | ¥1.275,00 | 38,00K |
| 2026-08-26 | ¥1.297,00 | +%2,45 | ¥1.270,00 | ¥1.326,00 | ¥1.270,00 | 76,10K |
| 2026-08-25 | ¥1.266,00 | +%1,28 | ¥1.253,00 | ¥1.275,00 | ¥1.240,00 | 42,20K |
| 2026-08-24 | ¥1.250,00 | +%0,97 | ¥1.230,00 | ¥1.250,00 | ¥1.199,00 | 45,90K |
| 2026-08-21 | ¥1.238,00 | -%1,28 | ¥1.252,00 | ¥1.252,00 | ¥1.189,00 | 73,70K |
| 2026-08-20 | ¥1.254,00 | +%3,21 | ¥1.213,00 | ¥1.266,00 | ¥1.208,00 | 105,30K |
| 2026-08-19 | ¥1.215,00 | +%4,92 | ¥1.159,00 | ¥1.219,00 | ¥1.159,00 | 57,70K |
| 2026-08-18 | ¥1.158,00 | -%3,90 | ¥1.190,00 | ¥1.205,00 | ¥1.150,00 | 80,60K |
| 2026-08-17 | ¥1.205,00 | +%2,12 | ¥1.200,00 | ¥1.216,00 | ¥1.183,00 | 91,60K |
| 2026-08-14 | ¥1.180,00 | -%0,51 | ¥1.198,00 | ¥1.206,00 | ¥1.166,00 | 52,00K |
| 2026-08-13 | ¥1.186,00 | +%4,04 | ¥1.135,00 | ¥1.188,00 | ¥1.135,00 | 37,90K |
| 2026-08-12 | ¥1.140,00 | +%0,44 | ¥1.140,00 | ¥1.230,00 | ¥1.117,00 | 123,00K |
| 2026-08-10 | ¥1.135,00 | +%7,38 | ¥1.101,00 | ¥1.135,00 | ¥1.069,00 | 89,70K |
| 2026-08-07 | ¥1.057,00 | +%1,54 | ¥1.071,00 | ¥1.103,00 | ¥1.054,00 | 50,80K |
| 2026-08-06 | ¥1.041,00 | +%1,56 | ¥1.016,00 | ¥1.076,00 | ¥1.010,00 | 44,80K |
| 2026-08-05 | ¥1.025,00 | -%2,19 | ¥1.026,00 | ¥1.045,00 | ¥999,00 | 50,10K |
| 2026-08-04 | ¥1.048,00 | +%10,32 | ¥1.025,00 | ¥1.068,00 | ¥971,00 | 134,70K |
| 2026-08-03 | ¥950,00 | -%10,63 | ¥1.061,00 | ¥1.070,00 | ¥942,00 | 142,60K |
| 2026-07-31 | ¥1.063,00 | +%5,25 | ¥1.007,00 | ¥1.067,00 | ¥1.002,00 | 101,30K |
| 2026-07-30 | ¥1.010,00 | -%4,90 | ¥1.100,00 | ¥1.109,00 | ¥985,00 | 152,20K |
| 2026-07-29 | ¥1.062,00 | +%9,48 | ¥969,00 | ¥1.068,00 | ¥952,00 | 239,50K |
| 2026-07-28 | ¥970,00 | +%4,30 | ¥931,00 | ¥1.080,00 | ¥931,00 | 451,40K |
| 2026-07-27 | ¥930,00 | +%3,22 | ¥905,00 | ¥930,00 | ¥900,00 | 12,60K |
| 2026-07-24 | ¥901,00 | +%0,11 | ¥900,00 | ¥901,00 | ¥895,00 | 2,30K |
| 2026-07-23 | ¥900,00 | %0,00 | ¥897,00 | ¥902,00 | ¥896,00 | 1,80K |
| 2026-07-22 | ¥900,00 | -%0,66 | ¥905,00 | ¥905,00 | ¥895,00 | 6,80K |
| 2026-07-21 | ¥906,00 | +%1,12 | ¥908,00 | ¥908,00 | ¥898,00 | 9,90K |
| 2026-07-17 | ¥896,00 | +%0,67 | ¥890,00 | ¥901,00 | ¥880,00 | 5,90K |
| 2026-07-16 | ¥890,00 | -%2,09 | ¥908,00 | ¥908,00 | ¥880,00 | 11,30K |
| 2026-07-15 | ¥909,00 | %0,00 | ¥910,00 | ¥910,00 | ¥890,00 | 10,70K |
| 2026-07-14 | ¥909,00 | +%4,60 | ¥898,00 | ¥910,00 | ¥888,00 | 15,70K |
| 2026-07-13 | ¥869,00 | +%1,28 | ¥850,00 | ¥869,00 | ¥850,00 | 8,90K |
| 2026-07-10 | ¥858,00 | +%1,78 | ¥843,00 | ¥858,00 | ¥840,00 | 5,30K |
| 2026-07-09 | ¥843,00 | +%0,36 | ¥842,00 | ¥850,00 | ¥837,00 | 5,90K |
| 2026-07-08 | ¥840,00 | +%0,24 | ¥840,00 | ¥848,00 | ¥835,00 | 4,40K |
| 2026-07-07 | ¥838,00 | +%2,20 | ¥825,00 | ¥838,00 | ¥823,00 | 1,50K |
| 2026-07-06 | ¥820,00 | -%1,91 | ¥842,00 | ¥842,00 | ¥807,00 | 13,40K |
| 2026-07-03 | ¥836,00 | %0,00 | ¥836,00 | ¥846,00 | ¥834,00 | 1,30K |
| 2026-07-02 | ¥836,00 | +%0,12 | ¥837,00 | ¥845,00 | ¥825,00 | 2,10K |
| 2026-07-01 | ¥835,00 | +%1,21 | ¥825,00 | ¥835,00 | ¥824,00 | 2,90K |
| 2026-06-30 | ¥825,00 | -%2,48 | ¥848,00 | ¥848,00 | ¥820,00 | 5,60K |
| 2026-06-29 | ¥846,00 | +%2,05 | ¥837,00 | ¥846,00 | ¥830,00 | 3,60K |
| 2026-06-26 | ¥829,00 | +%0,24 | ¥823,00 | ¥835,00 | ¥823,00 | 800 |
| 2026-06-25 | ¥827,00 | -%0,12 | ¥825,00 | ¥827,00 | ¥823,00 | 600 |
| 2026-06-24 | ¥828,00 | +%1,10 | ¥819,00 | ¥833,00 | ¥814,00 | 9,50K |
| 2026-06-23 | ¥819,00 | %0,00 | ¥825,00 | ¥832,00 | ¥819,00 | 4,10K |
| 2026-06-22 | ¥819,00 | -%0,12 | ¥820,00 | ¥821,00 | ¥818,00 | 4,90K |
| 2026-06-19 | ¥820,00 | %0,00 | ¥820,00 | ¥820,00 | ¥817,00 | 700 |
| 2026-06-18 | ¥820,00 | +%0,74 | ¥807,00 | ¥820,00 | ¥806,00 | 7,60K |
| 2026-06-17 | ¥814,00 | +%0,74 | ¥807,00 | ¥814,00 | ¥807,00 | 1,20K |
| 2026-06-16 | ¥808,00 | -%0,74 | ¥814,00 | ¥814,00 | ¥808,00 | 900 |
| 2026-06-15 | ¥814,00 | +%0,49 | ¥818,00 | ¥818,00 | ¥804,00 | 1,80K |
| 2026-06-12 | ¥810,00 | +%2,53 | ¥794,00 | ¥810,00 | ¥794,00 | 3,90K |
| 2026-06-11 | ¥790,00 | -%3,66 | ¥820,00 | ¥820,00 | ¥784,00 | 14,80K |
| 2026-06-10 | ¥820,00 | -%1,68 | ¥832,00 | ¥832,00 | ¥818,00 | 4,80K |
| 2026-06-09 | ¥834,00 | +%0,97 | ¥831,00 | ¥834,00 | ¥826,00 | 3,20K |
| 2026-06-08 | ¥826,00 | %0,00 | ¥823,00 | ¥826,00 | ¥822,00 | 3,40K |
| 2026-06-05 | ¥826,00 | +%0,36 | ¥829,00 | ¥835,00 | ¥826,00 | 2,70K |
| 2026-06-04 | ¥823,00 | -%0,24 | ¥830,00 | ¥830,00 | ¥823,00 | 1,00K |
| 2026-06-03 | ¥825,00 | %0,00 | ¥822,00 | ¥826,00 | ¥821,00 | 1,60K |
| 2026-06-02 | ¥825,00 | -%0,24 | ¥827,00 | ¥829,00 | ¥825,00 | 30,40K |
| 2026-06-01 | ¥827,00 | +%0,24 | ¥825,00 | ¥827,00 | ¥825,00 | 1,80K |
| 2026-05-29 | ¥825,00 | -%0,36 | ¥828,00 | ¥834,00 | ¥824,00 | 44,70K |
| 2026-05-28 | ¥828,00 | -%0,24 | ¥834,00 | ¥834,00 | ¥826,00 | 800 |
| 2026-05-27 | ¥830,00 | +%0,61 | ¥830,00 | ¥830,00 | ¥825,00 | 500 |
| 2026-05-26 | ¥825,00 | +%0,12 | ¥822,00 | ¥830,00 | ¥822,00 | 3,20K |
| 2026-05-25 | ¥824,00 | -%0,72 | ¥829,00 | ¥831,00 | ¥823,00 | 3,10K |