Kanamic Network Co., LTD. 3939
TSE · Japonya · Teknoloji Hizmetleri
¥490,00-11,00 (-%2,20)
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 | ¥490,00 | -%2,20 | ¥497,00 | ¥498,00 | ¥489,00 | 146,80K |
| 2026-10-01 | ¥501,00 | %0,00 | ¥498,00 | ¥505,00 | ¥498,00 | 98,30K |
| 2026-09-30 | ¥501,00 | +%3,51 | ¥483,00 | ¥501,00 | ¥482,00 | 130,70K |
| 2026-09-29 | ¥484,00 | -%1,22 | ¥483,00 | ¥487,00 | ¥479,00 |
| 149,90K |
| 2026-09-28 | ¥490,00 | -%0,81 | ¥494,00 | ¥497,00 | ¥488,00 | 201,10K |
| 2026-09-25 | ¥494,00 | +%0,61 | ¥491,00 | ¥497,00 | ¥491,00 | 113,70K |
| 2026-09-24 | ¥491,00 | -%0,81 | ¥495,00 | ¥499,00 | ¥491,00 | 140,00K |
| 2026-09-18 | ¥495,00 | +%0,41 | ¥491,00 | ¥499,00 | ¥490,00 | 958,90K |
| 2026-09-17 | ¥493,00 | +%0,61 | ¥491,00 | ¥493,00 | ¥490,00 | 88,40K |
| 2026-09-16 | ¥490,00 | %0,00 | ¥489,00 | ¥493,00 | ¥489,00 | 109,40K |
| 2026-09-15 | ¥490,00 | -%0,61 | ¥491,00 | ¥493,00 | ¥489,00 | 66,10K |
| 2026-09-14 | ¥493,00 | +%1,86 | ¥488,00 | ¥493,00 | ¥483,00 | 115,70K |
| 2026-09-11 | ¥484,00 | -%0,41 | ¥480,00 | ¥484,00 | ¥474,00 | 145,40K |
| 2026-09-10 | ¥486,00 | +%0,21 | ¥486,00 | ¥487,00 | ¥482,00 | 82,60K |
| 2026-09-09 | ¥485,00 | -%0,82 | ¥486,00 | ¥490,00 | ¥483,00 | 135,50K |
| 2026-09-08 | ¥489,00 | -%0,41 | ¥492,00 | ¥493,00 | ¥487,00 | 140,50K |
| 2026-09-07 | ¥491,00 | %0,00 | ¥491,00 | ¥491,00 | ¥484,00 | 140,90K |
| 2026-09-04 | ¥491,00 | -%0,61 | ¥495,00 | ¥497,00 | ¥490,00 | 86,50K |
| 2026-09-03 | ¥494,00 | -%2,18 | ¥503,00 | ¥503,00 | ¥491,00 | 139,20K |
| 2026-09-02 | ¥505,00 | -%3,99 | ¥519,00 | ¥521,00 | ¥501,00 | 208,00K |
| 2026-09-01 | ¥526,00 | -%0,75 | ¥530,00 | ¥533,00 | ¥520,00 | 205,60K |
| 2026-08-31 | ¥530,00 | +%0,19 | ¥529,00 | ¥533,00 | ¥525,00 | 141,20K |
| 2026-08-28 | ¥529,00 | +%1,73 | ¥519,00 | ¥529,00 | ¥519,00 | 155,40K |
| 2026-08-27 | ¥520,00 | -%1,89 | ¥533,00 | ¥533,00 | ¥515,00 | 218,70K |
| 2026-08-26 | ¥530,00 | -%0,56 | ¥531,00 | ¥535,00 | ¥520,00 | 946,40K |
| 2026-08-25 | ¥533,00 | %0,00 | ¥534,00 | ¥537,00 | ¥526,00 | 345,90K |
| 2026-08-24 | ¥533,00 | -%0,37 | ¥539,00 | ¥546,00 | ¥527,00 | 340,80K |
| 2026-08-21 | ¥535,00 | +%0,19 | ¥533,00 | ¥541,00 | ¥528,00 | 388,90K |
| 2026-08-20 | ¥534,00 | +%0,95 | ¥534,00 | ¥534,00 | ¥525,00 | 80,70K |
| 2026-08-19 | ¥529,00 | -%0,94 | ¥528,00 | ¥534,00 | ¥524,00 | 166,10K |
| 2026-08-18 | ¥534,00 | +%0,75 | ¥530,00 | ¥538,00 | ¥524,00 | 189,10K |
| 2026-08-17 | ¥530,00 | -%1,30 | ¥534,00 | ¥537,00 | ¥527,00 | 147,80K |
| 2026-08-14 | ¥537,00 | +%2,48 | ¥524,00 | ¥537,00 | ¥514,00 | 208,50K |
| 2026-08-13 | ¥524,00 | +%0,96 | ¥519,00 | ¥525,00 | ¥512,00 | 163,00K |
| 2026-08-12 | ¥519,00 | %0,00 | ¥510,00 | ¥519,00 | ¥491,00 | 358,20K |
| 2026-08-10 | ¥519,00 | +%1,96 | ¥514,00 | ¥519,00 | ¥511,00 | 224,30K |
| 2026-08-07 | ¥509,00 | +%0,99 | ¥502,00 | ¥509,00 | ¥498,00 | 79,00K |
| 2026-08-06 | ¥504,00 | -%0,20 | ¥500,00 | ¥509,00 | ¥500,00 | 114,30K |
| 2026-08-05 | ¥505,00 | +%1,00 | ¥501,00 | ¥508,00 | ¥501,00 | 104,10K |
| 2026-08-04 | ¥500,00 | +%1,83 | ¥494,00 | ¥501,00 | ¥492,00 | 110,00K |
| 2026-08-03 | ¥491,00 | -%1,01 | ¥498,00 | ¥498,00 | ¥486,00 | 169,90K |
| 2026-07-31 | ¥496,00 | %0,00 | ¥502,00 | ¥502,00 | ¥489,00 | 167,50K |
| 2026-07-30 | ¥496,00 | -%1,20 | ¥496,00 | ¥499,00 | ¥491,00 | 137,50K |
| 2026-07-29 | ¥502,00 | +%4,80 | ¥486,00 | ¥504,00 | ¥486,00 | 261,40K |
| 2026-07-28 | ¥479,00 | -%0,42 | ¥485,00 | ¥485,00 | ¥477,00 | 131,70K |
| 2026-07-27 | ¥481,00 | +%0,63 | ¥478,00 | ¥483,00 | ¥478,00 | 113,80K |
| 2026-07-24 | ¥478,00 | -%0,83 | ¥481,00 | ¥481,00 | ¥475,00 | 109,60K |
| 2026-07-23 | ¥482,00 | -%0,21 | ¥485,00 | ¥486,00 | ¥482,00 | 126,70K |
| 2026-07-22 | ¥483,00 | -%2,23 | ¥492,00 | ¥493,00 | ¥483,00 | 142,90K |
| 2026-07-21 | ¥494,00 | +%0,61 | ¥494,00 | ¥498,00 | ¥492,00 | 109,80K |
| 2026-07-17 | ¥491,00 | -%1,60 | ¥499,00 | ¥499,00 | ¥486,00 | 175,80K |
| 2026-07-16 | ¥499,00 | -%0,40 | ¥504,00 | ¥504,00 | ¥496,00 | 135,00K |
| 2026-07-15 | ¥501,00 | +%0,60 | ¥500,00 | ¥503,00 | ¥498,00 | 85,20K |
| 2026-07-14 | ¥498,00 | %0,00 | ¥500,00 | ¥505,00 | ¥496,00 | 105,10K |
| 2026-07-13 | ¥498,00 | -%0,60 | ¥502,00 | ¥505,00 | ¥496,00 | 109,20K |
| 2026-07-10 | ¥501,00 | +%0,40 | ¥501,00 | ¥506,00 | ¥500,00 | 132,80K |
| 2026-07-09 | ¥499,00 | -%1,96 | ¥505,00 | ¥505,00 | ¥498,00 | 123,90K |
| 2026-07-08 | ¥509,00 | +%2,41 | ¥502,00 | ¥510,00 | ¥498,00 | 120,10K |
| 2026-07-07 | ¥497,00 | +%1,22 | ¥492,00 | ¥505,00 | ¥490,00 | 125,40K |
| 2026-07-06 | ¥491,00 | +%1,24 | ¥485,00 | ¥494,00 | ¥485,00 | 105,20K |
| 2026-07-03 | ¥485,00 | -%1,02 | ¥486,00 | ¥491,00 | ¥485,00 | 229,90K |
| 2026-07-02 | ¥490,00 | +%1,24 | ¥489,00 | ¥494,00 | ¥483,00 | 189,60K |
| 2026-07-01 | ¥484,00 | -%0,21 | ¥484,00 | ¥489,00 | ¥482,00 | 124,10K |
| 2026-06-30 | ¥485,00 | +%2,32 | ¥476,00 | ¥492,00 | ¥472,00 | 251,10K |
| 2026-06-29 | ¥474,00 | %0,00 | ¥479,00 | ¥483,00 | ¥473,00 | 171,00K |
| 2026-06-26 | ¥474,00 | -%0,42 | ¥478,00 | ¥480,00 | ¥472,00 | 159,70K |
| 2026-06-25 | ¥476,00 | -%0,83 | ¥481,00 | ¥481,00 | ¥473,00 | 136,20K |
| 2026-06-24 | ¥480,00 | -%1,03 | ¥486,00 | ¥488,00 | ¥480,00 | 87,70K |
| 2026-06-23 | ¥485,00 | -%1,62 | ¥493,00 | ¥494,00 | ¥481,00 | 174,80K |
| 2026-06-22 | ¥493,00 | %0,00 | ¥491,00 | ¥499,00 | ¥489,00 | 169,40K |
| 2026-06-19 | ¥493,00 | -%1,79 | ¥501,00 | ¥505,00 | ¥488,00 | 217,90K |
| 2026-06-18 | ¥502,00 | +%1,62 | ¥497,00 | ¥505,00 | ¥496,00 | 103,80K |
| 2026-06-17 | ¥494,00 | +%2,07 | ¥483,00 | ¥504,00 | ¥483,00 | 119,70K |
| 2026-06-16 | ¥484,00 | -%2,42 | ¥496,00 | ¥496,00 | ¥482,00 | 121,40K |
| 2026-06-15 | ¥496,00 | +%0,81 | ¥492,00 | ¥497,00 | ¥489,00 | 160,20K |
| 2026-06-12 | ¥492,00 | +%1,65 | ¥482,00 | ¥493,00 | ¥482,00 | 213,10K |
| 2026-06-11 | ¥484,00 | -%0,41 | ¥483,00 | ¥484,00 | ¥478,00 | 92,80K |
| 2026-06-10 | ¥486,00 | +%0,83 | ¥484,00 | ¥491,00 | ¥483,00 | 78,10K |
| 2026-06-09 | ¥482,00 | +%0,21 | ¥482,00 | ¥491,00 | ¥480,00 | 226,30K |
| 2026-06-08 | ¥481,00 | -%2,24 | ¥485,00 | ¥494,00 | ¥480,00 | 116,70K |
| 2026-06-05 | ¥492,00 | +%2,29 | ¥485,00 | ¥498,00 | ¥485,00 | 100,90K |
| 2026-06-04 | ¥481,00 | +%0,21 | ¥479,00 | ¥488,00 | ¥472,00 | 206,40K |
| 2026-06-03 | ¥480,00 | -%2,64 | ¥490,00 | ¥495,00 | ¥479,00 | 334,10K |
| 2026-06-02 | ¥493,00 | -%1,99 | ¥503,00 | ¥503,00 | ¥489,00 | 158,30K |
| 2026-06-01 | ¥503,00 | +%0,60 | ¥500,00 | ¥518,00 | ¥498,00 | 159,60K |
| 2026-05-29 | ¥500,00 | -%0,79 | ¥504,00 | ¥508,00 | ¥499,00 | 147,20K |
| 2026-05-28 | ¥504,00 | +%0,20 | ¥501,00 | ¥507,00 | ¥493,00 | 127,50K |
| 2026-05-27 | ¥503,00 | +%2,03 | ¥499,00 | ¥506,00 | ¥495,00 | 134,20K |
| 2026-05-26 | ¥493,00 | -%0,40 | ¥497,00 | ¥501,00 | ¥492,00 | 128,60K |
| 2026-05-25 | ¥495,00 | -%3,51 | ¥510,00 | ¥510,00 | ¥485,00 | 321,10K |