Needs Well, Inc. 3992
TSE · Japonya · Teknoloji Hizmetleri
¥437,00+1,00 (+%0,23)
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 | ¥437,00 | +%0,23 | ¥436,00 | ¥440,00 | ¥436,00 | 36,50K |
| 2026-09-30 | ¥436,00 | %0,00 | ¥440,00 | ¥442,00 | ¥436,00 | 69,30K |
| 2026-09-29 | ¥436,00 | -%5,42 | ¥435,00 | ¥440,00 | ¥433,00 | 142,30K |
| 2026-09-28 | ¥461,00 | -%1,07 | ¥470,00 | ¥470,00 | ¥461,00 | 99,10K |
| 2026-09-25 | ¥466,00 | -%0,43 | ¥469,00 | ¥470,00 | ¥466,00 | 31,80K |
| 2026-09-24 | ¥468,00 | -%0,85 | ¥474,00 | ¥475,00 | ¥467,00 | 75,60K |
| 2026-09-18 | ¥472,00 | +%0,43 | ¥474,00 | ¥474,00 | ¥468,00 | 60,40K |
| 2026-09-17 | ¥470,00 | -%0,84 | ¥469,00 | ¥476,00 | ¥469,00 | 35,40K |
| 2026-09-16 | ¥474,00 | +%0,21 | ¥475,00 | ¥475,00 | ¥470,00 | 38,00K |
| 2026-09-15 | ¥473,00 | %0,00 | ¥473,00 | ¥475,00 | ¥471,00 | 29,20K |
| 2026-09-14 | ¥473,00 | +%1,94 | ¥464,00 | ¥475,00 | ¥464,00 | 48,70K |
| 2026-09-11 | ¥464,00 | -%0,64 | ¥465,00 | ¥470,00 | ¥463,00 | 25,80K |
| 2026-09-10 | ¥467,00 | +%0,21 | ¥465,00 | ¥470,00 | ¥463,00 | 69,10K |
| 2026-09-09 | ¥466,00 | -%1,06 | ¥471,00 | ¥473,00 | ¥466,00 | 37,10K |
| 2026-09-08 | ¥471,00 | -%0,21 | ¥475,00 | ¥475,00 | ¥470,00 | 24,10K |
| 2026-09-07 | ¥472,00 | -%0,42 | ¥471,00 | ¥475,00 | ¥470,00 | 31,60K |
| 2026-09-04 | ¥474,00 | +%0,64 | ¥470,00 | ¥476,00 | ¥470,00 | 21,80K |
| 2026-09-03 | ¥471,00 | +%0,21 | ¥471,00 | ¥474,00 | ¥466,00 | 43,20K |
| 2026-09-02 | ¥470,00 | -%1,67 | ¥476,00 | ¥480,00 | ¥470,00 | 51,10K |
| 2026-09-01 | ¥478,00 | -%1,04 | ¥484,00 | ¥490,00 | ¥476,00 | 94,40K |
| 2026-08-31 | ¥483,00 | +%1,05 | ¥480,00 | ¥488,00 | ¥478,00 | 119,50K |
| 2026-08-28 | ¥478,00 | +%1,70 | ¥472,00 | ¥483,00 | ¥470,00 | 146,70K |
| 2026-08-27 | ¥470,00 | +%0,86 | ¥466,00 | ¥473,00 | ¥466,00 | 28,80K |
| 2026-08-26 | ¥466,00 | -%0,43 | ¥468,00 | ¥470,00 | ¥463,00 | 36,60K |
| 2026-08-25 | ¥468,00 | %0,00 | ¥466,00 | ¥468,00 | ¥462,00 | 25,60K |
| 2026-08-24 | ¥468,00 | +%1,08 | ¥465,00 | ¥472,00 | ¥464,00 | 58,20K |
| 2026-08-21 | ¥463,00 | +%0,22 | ¥464,00 | ¥465,00 | ¥462,00 | 21,70K |
| 2026-08-20 | ¥462,00 | +%0,65 | ¥460,00 | ¥466,00 | ¥460,00 | 36,40K |
| 2026-08-19 | ¥459,00 | -%0,86 | ¥463,00 | ¥464,00 | ¥458,00 | 35,80K |
| 2026-08-18 | ¥463,00 | -%0,64 | ¥467,00 | ¥467,00 | ¥462,00 | 17,00K |
| 2026-08-17 | ¥466,00 | -%0,85 | ¥470,00 | ¥470,00 | ¥460,00 | 59,10K |
| 2026-08-14 | ¥470,00 | +%2,17 | ¥459,00 | ¥470,00 | ¥454,00 | 88,10K |
| 2026-08-13 | ¥460,00 | +%1,10 | ¥453,00 | ¥460,00 | ¥450,00 | 68,20K |
| 2026-08-12 | ¥455,00 | +%2,94 | ¥446,00 | ¥455,00 | ¥445,00 | 45,40K |
| 2026-08-10 | ¥442,00 | +%0,68 | ¥441,00 | ¥447,00 | ¥439,00 | 60,00K |
| 2026-08-07 | ¥439,00 | +%0,23 | ¥439,00 | ¥440,00 | ¥432,00 | 43,40K |
| 2026-08-06 | ¥438,00 | +%0,23 | ¥437,00 | ¥444,00 | ¥433,00 | 71,90K |
| 2026-08-05 | ¥437,00 | +%0,92 | ¥438,00 | ¥442,00 | ¥434,00 | 83,10K |
| 2026-08-04 | ¥433,00 | -%2,48 | ¥450,00 | ¥450,00 | ¥423,00 | 192,70K |
| 2026-08-03 | ¥444,00 | -%1,33 | ¥450,00 | ¥451,00 | ¥444,00 | 32,10K |
| 2026-07-31 | ¥450,00 | -%1,10 | ¥452,00 | ¥458,00 | ¥449,00 | 50,10K |
| 2026-07-30 | ¥455,00 | +%1,11 | ¥452,00 | ¥459,00 | ¥449,00 | 36,60K |
| 2026-07-29 | ¥450,00 | +%0,22 | ¥451,00 | ¥459,00 | ¥447,00 | 58,50K |
| 2026-07-28 | ¥449,00 | -%0,66 | ¥449,00 | ¥455,00 | ¥446,00 | 51,90K |
| 2026-07-27 | ¥452,00 | +%2,73 | ¥443,00 | ¥454,00 | ¥441,00 | 49,10K |
| 2026-07-24 | ¥440,00 | -%0,45 | ¥441,00 | ¥443,00 | ¥438,00 | 35,30K |
| 2026-07-23 | ¥442,00 | -%0,45 | ¥442,00 | ¥445,00 | ¥441,00 | 32,90K |
| 2026-07-22 | ¥444,00 | -%0,89 | ¥449,00 | ¥449,00 | ¥442,00 | 77,10K |
| 2026-07-21 | ¥448,00 | +%1,13 | ¥448,00 | ¥455,00 | ¥445,00 | 35,00K |
| 2026-07-17 | ¥443,00 | -%1,56 | ¥453,00 | ¥454,00 | ¥440,00 | 48,80K |
| 2026-07-16 | ¥450,00 | -%1,10 | ¥455,00 | ¥459,00 | ¥449,00 | 55,20K |
| 2026-07-15 | ¥455,00 | +%0,89 | ¥453,00 | ¥457,00 | ¥449,00 | 50,40K |
| 2026-07-14 | ¥451,00 | +%0,22 | ¥451,00 | ¥457,00 | ¥450,00 | 29,20K |
| 2026-07-13 | ¥450,00 | -%0,44 | ¥452,00 | ¥456,00 | ¥448,00 | 89,40K |
| 2026-07-10 | ¥452,00 | +%0,67 | ¥445,00 | ¥457,00 | ¥445,00 | 84,10K |
| 2026-07-09 | ¥449,00 | +%0,67 | ¥446,00 | ¥451,00 | ¥445,00 | 40,50K |
| 2026-07-08 | ¥446,00 | -%0,45 | ¥445,00 | ¥449,00 | ¥444,00 | 31,80K |
| 2026-07-07 | ¥448,00 | %0,00 | ¥449,00 | ¥451,00 | ¥445,00 | 79,20K |
| 2026-07-06 | ¥448,00 | +%2,28 | ¥441,00 | ¥448,00 | ¥440,00 | 62,10K |
| 2026-07-03 | ¥438,00 | +%0,46 | ¥440,00 | ¥442,00 | ¥435,00 | 77,70K |
| 2026-07-02 | ¥436,00 | +%1,87 | ¥431,00 | ¥439,00 | ¥431,00 | 94,20K |
| 2026-07-01 | ¥428,00 | -%0,93 | ¥433,00 | ¥434,00 | ¥425,00 | 62,50K |
| 2026-06-30 | ¥432,00 | +%0,23 | ¥433,00 | ¥436,00 | ¥430,00 | 48,10K |
| 2026-06-29 | ¥431,00 | +%2,62 | ¥423,00 | ¥434,00 | ¥423,00 | 107,10K |
| 2026-06-26 | ¥420,00 | -%1,18 | ¥427,00 | ¥427,00 | ¥417,00 | 50,90K |
| 2026-06-25 | ¥425,00 | +%2,41 | ¥418,00 | ¥426,00 | ¥418,00 | 104,80K |
| 2026-06-24 | ¥415,00 | -%1,66 | ¥423,00 | ¥424,00 | ¥415,00 | 90,30K |
| 2026-06-23 | ¥422,00 | %0,00 | ¥422,00 | ¥424,00 | ¥418,00 | 84,60K |
| 2026-06-22 | ¥422,00 | +%3,94 | ¥409,00 | ¥422,00 | ¥406,00 | 102,40K |
| 2026-06-19 | ¥406,00 | +%0,25 | ¥406,00 | ¥408,00 | ¥403,00 | 56,50K |
| 2026-06-18 | ¥405,00 | -%0,74 | ¥406,00 | ¥412,00 | ¥404,00 | 85,50K |
| 2026-06-17 | ¥408,00 | +%2,00 | ¥398,00 | ¥416,00 | ¥398,00 | 79,20K |
| 2026-06-16 | ¥400,00 | +%0,50 | ¥403,00 | ¥408,00 | ¥394,00 | 209,20K |
| 2026-06-15 | ¥398,00 | -%0,25 | ¥400,00 | ¥403,00 | ¥398,00 | 84,20K |
| 2026-06-12 | ¥399,00 | +%0,25 | ¥399,00 | ¥402,00 | ¥398,00 | 72,90K |
| 2026-06-11 | ¥398,00 | -%0,75 | ¥400,00 | ¥401,00 | ¥398,00 | 76,40K |
| 2026-06-10 | ¥401,00 | +%0,25 | ¥400,00 | ¥403,00 | ¥399,00 | 107,90K |
| 2026-06-09 | ¥400,00 | -%1,23 | ¥406,00 | ¥407,00 | ¥400,00 | 116,20K |
| 2026-06-08 | ¥405,00 | -%0,25 | ¥401,00 | ¥414,00 | ¥400,00 | 103,50K |
| 2026-06-05 | ¥406,00 | +%1,50 | ¥402,00 | ¥411,00 | ¥402,00 | 112,30K |
| 2026-06-04 | ¥400,00 | -%1,23 | ¥401,00 | ¥410,00 | ¥400,00 | 142,10K |
| 2026-06-03 | ¥405,00 | -%0,98 | ¥410,00 | ¥413,00 | ¥404,00 | 140,70K |
| 2026-06-02 | ¥409,00 | -%0,24 | ¥414,00 | ¥414,00 | ¥406,00 | 95,10K |
| 2026-06-01 | ¥410,00 | %0,00 | ¥411,00 | ¥415,00 | ¥410,00 | 72,70K |
| 2026-05-29 | ¥410,00 | -%2,61 | ¥420,00 | ¥422,00 | ¥410,00 | 151,70K |
| 2026-05-28 | ¥421,00 | +%1,69 | ¥414,00 | ¥436,00 | ¥411,00 | 284,30K |
| 2026-05-27 | ¥414,00 | +%0,73 | ¥410,00 | ¥419,00 | ¥410,00 | 141,70K |
| 2026-05-26 | ¥411,00 | -%1,44 | ¥413,00 | ¥416,00 | ¥411,00 | 116,00K |
| 2026-05-25 | ¥417,00 | -%1,42 | ¥426,00 | ¥427,00 | ¥414,00 | 132,50K |
| 2026-05-22 | ¥423,00 | +%1,20 | ¥420,00 | ¥423,00 | ¥416,00 | 120,10K |