KAYAC, Inc. 3904
TSE · Japonya · Teknoloji Hizmetleri
¥429,00+2,00 (+%0,47)
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 | ¥429,00 | +%0,47 | ¥428,00 | ¥429,00 | ¥424,00 | 10,40K |
| 2026-10-01 | ¥427,00 | -%0,23 | ¥425,00 | ¥428,00 | ¥425,00 | 1,60K |
| 2026-09-30 | ¥428,00 | +%0,71 | ¥426,00 | ¥428,00 | ¥420,00 | 13,50K |
| 2026-09-29 | ¥425,00 | +%0,47 | ¥424,00 | ¥425,00 | ¥421,00 | 14,00K |
| 2026-09-28 | ¥423,00 | +%1,44 | ¥418,00 | ¥424,00 | ¥418,00 | 8,00K |
| 2026-09-25 | ¥417,00 | %0,00 | ¥416,00 | ¥421,00 | ¥416,00 | 9,60K |
| 2026-09-24 | ¥417,00 | -%1,42 | ¥419,00 | ¥422,00 | ¥416,00 | 14,60K |
| 2026-09-18 | ¥423,00 | +%0,48 | ¥421,00 | ¥424,00 | ¥421,00 | 2,40K |
| 2026-09-17 | ¥421,00 | %0,00 | ¥422,00 | ¥424,00 | ¥419,00 | 10,20K |
| 2026-09-16 | ¥421,00 | -%0,47 | ¥419,00 | ¥422,00 | ¥415,00 | 5,70K |
| 2026-09-15 | ¥423,00 | +%0,71 | ¥419,00 | ¥423,00 | ¥414,00 | 11,20K |
| 2026-09-14 | ¥420,00 | %0,00 | ¥417,00 | ¥421,00 | ¥417,00 | 7,60K |
| 2026-09-11 | ¥420,00 | -%0,71 | ¥417,00 | ¥420,00 | ¥417,00 | 5,10K |
| 2026-09-10 | ¥423,00 | -%0,47 | ¥422,00 | ¥424,00 | ¥418,00 | 8,40K |
| 2026-09-09 | ¥425,00 | -%0,23 | ¥426,00 | ¥426,00 | ¥423,00 | 6,00K |
| 2026-09-08 | ¥426,00 | -%0,93 | ¥430,00 | ¥431,00 | ¥425,00 | 11,20K |
| 2026-09-07 | ¥430,00 | -%0,23 | ¥428,00 | ¥430,00 | ¥424,00 | 17,90K |
| 2026-09-04 | ¥431,00 | %0,00 | ¥428,00 | ¥431,00 | ¥426,00 | 5,20K |
| 2026-09-03 | ¥431,00 | %0,00 | ¥427,00 | ¥431,00 | ¥427,00 | 2,50K |
| 2026-09-02 | ¥431,00 | +%0,47 | ¥429,00 | ¥431,00 | ¥427,00 | 5,80K |
| 2026-09-01 | ¥429,00 | +%0,94 | ¥427,00 | ¥430,00 | ¥426,00 | 3,50K |
| 2026-08-31 | ¥425,00 | -%1,16 | ¥426,00 | ¥432,00 | ¥425,00 | 11,90K |
| 2026-08-28 | ¥430,00 | +%0,47 | ¥425,00 | ¥430,00 | ¥425,00 | 9,30K |
| 2026-08-27 | ¥428,00 | -%1,15 | ¥433,00 | ¥434,00 | ¥425,00 | 12,60K |
| 2026-08-26 | ¥433,00 | -%0,23 | ¥433,00 | ¥439,00 | ¥423,00 | 24,40K |
| 2026-08-25 | ¥434,00 | +%0,23 | ¥434,00 | ¥434,00 | ¥424,00 | 22,20K |
| 2026-08-24 | ¥433,00 | +%0,93 | ¥429,00 | ¥433,00 | ¥424,00 | 23,60K |
| 2026-08-21 | ¥429,00 | -%0,23 | ¥429,00 | ¥435,00 | ¥426,00 | 14,70K |
| 2026-08-20 | ¥430,00 | %0,00 | ¥432,00 | ¥434,00 | ¥428,00 | 17,30K |
| 2026-08-19 | ¥430,00 | -%0,69 | ¥425,00 | ¥431,00 | ¥420,00 | 41,00K |
| 2026-08-18 | ¥433,00 | +%2,36 | ¥423,00 | ¥433,00 | ¥423,00 | 27,80K |
| 2026-08-17 | ¥423,00 | -%0,70 | ¥418,00 | ¥426,00 | ¥417,00 | 62,10K |
| 2026-08-14 | ¥426,00 | +%2,16 | ¥419,00 | ¥426,00 | ¥419,00 | 30,00K |
| 2026-08-13 | ¥417,00 | +%1,21 | ¥413,00 | ¥418,00 | ¥410,00 | 38,80K |
| 2026-08-12 | ¥412,00 | +%0,49 | ¥411,00 | ¥420,00 | ¥410,00 | 25,20K |
| 2026-08-10 | ¥410,00 | -%0,73 | ¥410,00 | ¥410,00 | ¥407,00 | 17,00K |
| 2026-08-07 | ¥413,00 | +%0,24 | ¥412,00 | ¥413,00 | ¥408,00 | 16,80K |
| 2026-08-06 | ¥412,00 | -%0,24 | ¥413,00 | ¥413,00 | ¥406,00 | 12,50K |
| 2026-08-05 | ¥413,00 | +%0,24 | ¥411,00 | ¥415,00 | ¥408,00 | 20,30K |
| 2026-08-04 | ¥412,00 | -%0,24 | ¥413,00 | ¥413,00 | ¥410,00 | 5,70K |
| 2026-08-03 | ¥413,00 | %0,00 | ¥411,00 | ¥413,00 | ¥411,00 | 2,30K |
| 2026-07-31 | ¥413,00 | +%0,73 | ¥410,00 | ¥413,00 | ¥410,00 | 8,90K |
| 2026-07-30 | ¥410,00 | +%1,23 | ¥402,00 | ¥414,00 | ¥402,00 | 8,30K |
| 2026-07-29 | ¥405,00 | -%2,17 | ¥415,00 | ¥417,00 | ¥398,00 | 39,70K |
| 2026-07-28 | ¥414,00 | +%0,73 | ¥411,00 | ¥420,00 | ¥405,00 | 31,90K |
| 2026-07-27 | ¥411,00 | -%1,44 | ¥419,00 | ¥419,00 | ¥409,00 | 9,80K |
| 2026-07-24 | ¥417,00 | +%1,21 | ¥408,00 | ¥417,00 | ¥408,00 | 7,50K |
| 2026-07-23 | ¥412,00 | -%0,48 | ¥411,00 | ¥413,00 | ¥406,00 | 5,80K |
| 2026-07-22 | ¥414,00 | %0,00 | ¥413,00 | ¥414,00 | ¥405,00 | 14,40K |
| 2026-07-21 | ¥414,00 | +%0,73 | ¥405,00 | ¥414,00 | ¥405,00 | 4,40K |
| 2026-07-17 | ¥411,00 | -%3,29 | ¥427,00 | ¥427,00 | ¥391,00 | 33,50K |
| 2026-07-16 | ¥425,00 | +%0,24 | ¥421,00 | ¥426,00 | ¥414,00 | 17,20K |
| 2026-07-15 | ¥424,00 | +%0,47 | ¥422,00 | ¥424,00 | ¥415,00 | 4,20K |
| 2026-07-14 | ¥422,00 | +%0,24 | ¥418,00 | ¥422,00 | ¥407,00 | 11,00K |
| 2026-07-13 | ¥421,00 | +%1,20 | ¥416,00 | ¥421,00 | ¥414,00 | 18,60K |
| 2026-07-10 | ¥416,00 | +%0,73 | ¥412,00 | ¥421,00 | ¥412,00 | 22,90K |
| 2026-07-09 | ¥413,00 | +%0,24 | ¥408,00 | ¥413,00 | ¥406,00 | 8,80K |
| 2026-07-08 | ¥412,00 | +%0,24 | ¥405,00 | ¥412,00 | ¥405,00 | 7,30K |
| 2026-07-07 | ¥411,00 | +%1,73 | ¥407,00 | ¥412,00 | ¥404,00 | 15,30K |
| 2026-07-06 | ¥404,00 | -%0,49 | ¥410,00 | ¥410,00 | ¥401,00 | 9,50K |
| 2026-07-03 | ¥406,00 | +%1,50 | ¥395,00 | ¥408,00 | ¥395,00 | 20,10K |
| 2026-07-02 | ¥400,00 | +%2,04 | ¥393,00 | ¥401,00 | ¥389,00 | 25,10K |
| 2026-07-01 | ¥392,00 | %0,00 | ¥390,00 | ¥393,00 | ¥389,00 | 11,00K |
| 2026-06-30 | ¥392,00 | +%1,03 | ¥386,00 | ¥392,00 | ¥386,00 | 11,30K |
| 2026-06-29 | ¥388,00 | %0,00 | ¥387,00 | ¥391,00 | ¥385,00 | 11,10K |
| 2026-06-26 | ¥388,00 | -%0,26 | ¥386,00 | ¥390,00 | ¥383,00 | 15,60K |
| 2026-06-25 | ¥389,00 | -%0,51 | ¥390,00 | ¥390,00 | ¥387,00 | 7,30K |
| 2026-06-24 | ¥391,00 | +%0,26 | ¥388,00 | ¥391,00 | ¥386,00 | 7,30K |
| 2026-06-23 | ¥390,00 | +%1,56 | ¥390,00 | ¥393,00 | ¥384,00 | 20,90K |
| 2026-06-22 | ¥384,00 | -%2,29 | ¥389,00 | ¥392,00 | ¥384,00 | 21,70K |
| 2026-06-19 | ¥393,00 | %0,00 | ¥392,00 | ¥394,00 | ¥389,00 | 16,00K |
| 2026-06-18 | ¥393,00 | +%1,03 | ¥389,00 | ¥396,00 | ¥388,00 | 13,90K |
| 2026-06-17 | ¥389,00 | %0,00 | ¥388,00 | ¥396,00 | ¥387,00 | 17,00K |
| 2026-06-16 | ¥389,00 | +%1,57 | ¥382,00 | ¥389,00 | ¥378,00 | 13,00K |
| 2026-06-15 | ¥383,00 | -%0,26 | ¥383,00 | ¥388,00 | ¥377,00 | 25,30K |
| 2026-06-12 | ¥384,00 | +%1,05 | ¥380,00 | ¥385,00 | ¥379,00 | 15,10K |
| 2026-06-11 | ¥380,00 | -%0,78 | ¥382,00 | ¥384,00 | ¥374,00 | 38,80K |
| 2026-06-10 | ¥383,00 | -%2,05 | ¥392,00 | ¥392,00 | ¥382,00 | 32,40K |
| 2026-06-09 | ¥391,00 | %0,00 | ¥391,00 | ¥395,00 | ¥391,00 | 17,80K |
| 2026-06-08 | ¥391,00 | -%1,76 | ¥399,00 | ¥399,00 | ¥390,00 | 24,70K |
| 2026-06-05 | ¥398,00 | +%0,51 | ¥396,00 | ¥404,00 | ¥395,00 | 15,80K |
| 2026-06-04 | ¥396,00 | %0,00 | ¥393,00 | ¥396,00 | ¥393,00 | 19,40K |
| 2026-06-03 | ¥396,00 | %0,00 | ¥398,00 | ¥400,00 | ¥395,00 | 20,20K |
| 2026-06-02 | ¥396,00 | -%1,00 | ¥400,00 | ¥402,00 | ¥395,00 | 20,30K |
| 2026-06-01 | ¥400,00 | -%0,99 | ¥410,00 | ¥410,00 | ¥400,00 | 11,10K |
| 2026-05-29 | ¥404,00 | +%1,00 | ¥401,00 | ¥410,00 | ¥400,00 | 15,60K |
| 2026-05-28 | ¥400,00 | %0,00 | ¥400,00 | ¥409,00 | ¥400,00 | 21,80K |
| 2026-05-27 | ¥400,00 | -%2,44 | ¥410,00 | ¥410,00 | ¥400,00 | 36,50K |
| 2026-05-26 | ¥410,00 | -%0,49 | ¥411,00 | ¥414,00 | ¥410,00 | 10,50K |
| 2026-05-25 | ¥412,00 | -%1,90 | ¥418,00 | ¥419,00 | ¥411,00 | 18,90K |