Paycloud Holdings Inc. 4015
TSE · Japonya · Ticari Hizmetler
¥521,00-4,00 (-%0,76)
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 | ¥521,00 | -%0,76 | ¥518,00 | ¥523,00 | ¥501,00 | 31,60K |
| 2026-10-01 | ¥525,00 | +%2,94 | ¥513,00 | ¥525,00 | ¥506,00 | 20,20K |
| 2026-09-30 | ¥510,00 | -%1,16 | ¥523,00 | ¥523,00 | ¥508,00 | 17,10K |
| 2026-09-29 | ¥516,00 | -%0,39 | ¥518,00 | ¥518,00 | ¥511,00 | 25,90K |
| 2026-09-28 | ¥518,00 | -%0,77 | ¥527,00 | ¥527,00 | ¥514,00 | 23,60K |
| 2026-09-25 | ¥522,00 | +%0,58 | ¥521,00 | ¥528,00 | ¥518,00 | 20,90K |
| 2026-09-24 | ¥519,00 | -%0,38 | ¥521,00 | ¥528,00 | ¥516,00 | 20,50K |
| 2026-09-18 | ¥521,00 | +%0,19 | ¥520,00 | ¥526,00 | ¥509,00 | 22,30K |
| 2026-09-17 | ¥520,00 | +%0,97 | ¥515,00 | ¥530,00 | ¥511,00 | 44,60K |
| 2026-09-16 | ¥515,00 | -%0,58 | ¥518,00 | ¥518,00 | ¥512,00 | 7,70K |
| 2026-09-15 | ¥518,00 | +%1,57 | ¥512,00 | ¥520,00 | ¥505,00 | 15,50K |
| 2026-09-14 | ¥510,00 | +%1,59 | ¥498,00 | ¥511,00 | ¥495,00 | 17,30K |
| 2026-09-11 | ¥502,00 | -%1,38 | ¥509,00 | ¥509,00 | ¥490,00 | 38,70K |
| 2026-09-10 | ¥509,00 | -%0,20 | ¥507,00 | ¥510,00 | ¥502,00 | 18,00K |
| 2026-09-09 | ¥510,00 | -%0,20 | ¥513,00 | ¥514,00 | ¥509,00 | 10,00K |
| 2026-09-08 | ¥511,00 | -%0,78 | ¥508,00 | ¥514,00 | ¥508,00 | 10,70K |
| 2026-09-07 | ¥515,00 | -%0,77 | ¥522,00 | ¥522,00 | ¥512,00 | 14,30K |
| 2026-09-04 | ¥519,00 | +%0,19 | ¥518,00 | ¥522,00 | ¥514,00 | 11,10K |
| 2026-09-03 | ¥518,00 | +%0,39 | ¥518,00 | ¥527,00 | ¥514,00 | 16,20K |
| 2026-09-02 | ¥516,00 | +%0,58 | ¥510,00 | ¥519,00 | ¥506,00 | 19,70K |
| 2026-09-01 | ¥513,00 | -%2,47 | ¥525,00 | ¥525,00 | ¥510,00 | 25,50K |
| 2026-08-31 | ¥526,00 | +%0,19 | ¥525,00 | ¥533,00 | ¥516,00 | 15,80K |
| 2026-08-28 | ¥525,00 | -%2,42 | ¥513,00 | ¥531,00 | ¥499,00 | 62,80K |
| 2026-08-27 | ¥538,00 | -%2,89 | ¥553,00 | ¥555,00 | ¥536,00 | 44,80K |
| 2026-08-26 | ¥554,00 | -%1,25 | ¥557,00 | ¥565,00 | ¥552,00 | 32,60K |
| 2026-08-25 | ¥561,00 | +%0,18 | ¥560,00 | ¥563,00 | ¥557,00 | 15,70K |
| 2026-08-24 | ¥560,00 | +%0,54 | ¥558,00 | ¥562,00 | ¥556,00 | 20,20K |
| 2026-08-21 | ¥557,00 | -%1,76 | ¥569,00 | ¥569,00 | ¥557,00 | 24,90K |
| 2026-08-20 | ¥567,00 | +%3,09 | ¥555,00 | ¥569,00 | ¥554,00 | 21,90K |
| 2026-08-19 | ¥550,00 | -%1,61 | ¥559,00 | ¥559,00 | ¥544,00 | 18,30K |
| 2026-08-18 | ¥559,00 | -%0,18 | ¥570,00 | ¥570,00 | ¥551,00 | 26,60K |
| 2026-08-17 | ¥560,00 | -%0,71 | ¥565,00 | ¥568,00 | ¥552,00 | 23,00K |
| 2026-08-14 | ¥564,00 | +%1,62 | ¥555,00 | ¥570,00 | ¥555,00 | 41,80K |
| 2026-08-13 | ¥555,00 | +%0,36 | ¥553,00 | ¥557,00 | ¥550,00 | 26,70K |
| 2026-08-12 | ¥553,00 | +%1,65 | ¥544,00 | ¥554,00 | ¥538,00 | 32,40K |
| 2026-08-10 | ¥544,00 | +%0,37 | ¥540,00 | ¥544,00 | ¥531,00 | 16,10K |
| 2026-08-07 | ¥542,00 | +%1,31 | ¥536,00 | ¥542,00 | ¥531,00 | 21,40K |
| 2026-08-06 | ¥535,00 | +%1,13 | ¥532,00 | ¥535,00 | ¥520,00 | 21,60K |
| 2026-08-05 | ¥529,00 | -%0,56 | ¥540,00 | ¥540,00 | ¥529,00 | 5,70K |
| 2026-08-04 | ¥532,00 | +%1,72 | ¥530,00 | ¥541,00 | ¥525,00 | 26,00K |
| 2026-08-03 | ¥523,00 | -%3,33 | ¥539,00 | ¥539,00 | ¥518,00 | 36,70K |
| 2026-07-31 | ¥541,00 | +%0,19 | ¥536,00 | ¥545,00 | ¥529,00 | 14,50K |
| 2026-07-30 | ¥540,00 | %0,00 | ¥536,00 | ¥540,00 | ¥514,00 | 40,60K |
| 2026-07-29 | ¥540,00 | +%2,66 | ¥525,00 | ¥543,00 | ¥525,00 | 30,50K |
| 2026-07-28 | ¥526,00 | -%2,59 | ¥540,00 | ¥541,00 | ¥521,00 | 30,60K |
| 2026-07-27 | ¥540,00 | -%1,82 | ¥569,00 | ¥570,00 | ¥540,00 | 33,30K |
| 2026-07-24 | ¥550,00 | -%0,36 | ¥553,00 | ¥559,00 | ¥550,00 | 15,70K |
| 2026-07-23 | ¥552,00 | -%2,30 | ¥562,00 | ¥562,00 | ¥546,00 | 52,80K |
| 2026-07-22 | ¥565,00 | -%1,74 | ¥573,00 | ¥577,00 | ¥564,00 | 25,00K |
| 2026-07-21 | ¥575,00 | -%0,52 | ¥574,00 | ¥586,00 | ¥572,00 | 27,60K |
| 2026-07-17 | ¥578,00 | +%0,35 | ¥576,00 | ¥589,00 | ¥564,00 | 69,30K |
| 2026-07-16 | ¥576,00 | %0,00 | ¥585,00 | ¥590,00 | ¥572,00 | 70,30K |
| 2026-07-15 | ¥576,00 | +%4,92 | ¥543,00 | ¥583,00 | ¥543,00 | 116,60K |
| 2026-07-14 | ¥549,00 | +%4,37 | ¥527,00 | ¥549,00 | ¥517,00 | 137,40K |
| 2026-07-13 | ¥526,00 | +%2,94 | ¥517,00 | ¥533,00 | ¥517,00 | 36,90K |
| 2026-07-10 | ¥511,00 | -%0,39 | ¥514,00 | ¥525,00 | ¥511,00 | 40,20K |
| 2026-07-09 | ¥513,00 | +%0,39 | ¥507,00 | ¥513,00 | ¥507,00 | 18,20K |
| 2026-07-08 | ¥511,00 | -%0,20 | ¥510,00 | ¥514,00 | ¥508,00 | 24,90K |
| 2026-07-07 | ¥512,00 | -%0,19 | ¥513,00 | ¥517,00 | ¥511,00 | 24,00K |
| 2026-07-06 | ¥513,00 | %0,00 | ¥510,00 | ¥515,00 | ¥509,00 | 19,30K |
| 2026-07-03 | ¥513,00 | -%0,39 | ¥521,00 | ¥521,00 | ¥510,00 | 17,00K |
| 2026-07-02 | ¥515,00 | +%0,78 | ¥513,00 | ¥520,00 | ¥511,00 | 24,90K |
| 2026-07-01 | ¥511,00 | +%0,59 | ¥510,00 | ¥513,00 | ¥503,00 | 25,90K |
| 2026-06-30 | ¥508,00 | +%2,01 | ¥498,00 | ¥509,00 | ¥492,00 | 42,20K |
| 2026-06-29 | ¥498,00 | +%2,68 | ¥485,00 | ¥498,00 | ¥485,00 | 28,40K |
| 2026-06-26 | ¥485,00 | +%1,04 | ¥480,00 | ¥486,00 | ¥478,00 | 17,10K |
| 2026-06-25 | ¥480,00 | -%0,83 | ¥492,00 | ¥492,00 | ¥480,00 | 10,30K |
| 2026-06-24 | ¥484,00 | -%1,63 | ¥492,00 | ¥498,00 | ¥479,00 | 25,60K |
| 2026-06-23 | ¥492,00 | -%0,40 | ¥494,00 | ¥498,00 | ¥487,00 | 21,60K |
| 2026-06-22 | ¥494,00 | +%1,44 | ¥491,00 | ¥496,00 | ¥484,00 | 35,60K |
| 2026-06-19 | ¥487,00 | -%1,62 | ¥495,00 | ¥498,00 | ¥477,00 | 42,30K |
| 2026-06-18 | ¥495,00 | +%1,43 | ¥490,00 | ¥497,00 | ¥486,00 | 37,50K |
| 2026-06-17 | ¥488,00 | +%4,50 | ¥475,00 | ¥497,00 | ¥471,00 | 82,70K |
| 2026-06-16 | ¥467,00 | -%2,51 | ¥475,00 | ¥475,00 | ¥465,00 | 23,30K |
| 2026-06-15 | ¥479,00 | -%0,21 | ¥480,00 | ¥488,00 | ¥472,00 | 13,60K |
| 2026-06-12 | ¥480,00 | +%0,42 | ¥479,00 | ¥485,00 | ¥471,00 | 39,20K |
| 2026-06-11 | ¥478,00 | +%2,14 | ¥474,00 | ¥482,00 | ¥468,00 | 41,10K |
| 2026-06-10 | ¥468,00 | -%0,21 | ¥470,00 | ¥472,00 | ¥462,00 | 11,20K |
| 2026-06-09 | ¥469,00 | +%1,30 | ¥462,00 | ¥470,00 | ¥460,00 | 16,40K |
| 2026-06-08 | ¥463,00 | -%3,74 | ¥473,00 | ¥473,00 | ¥461,00 | 28,40K |
| 2026-06-05 | ¥481,00 | +%2,34 | ¥469,00 | ¥483,00 | ¥469,00 | 59,10K |
| 2026-06-04 | ¥470,00 | +%2,17 | ¥461,00 | ¥471,00 | ¥459,00 | 51,60K |
| 2026-06-03 | ¥460,00 | -%2,34 | ¥467,00 | ¥467,00 | ¥460,00 | 35,00K |
| 2026-06-02 | ¥471,00 | -%0,42 | ¥473,00 | ¥473,00 | ¥458,00 | 38,40K |
| 2026-06-01 | ¥473,00 | +%4,65 | ¥452,00 | ¥478,00 | ¥452,00 | 62,40K |
| 2026-05-29 | ¥452,00 | +%1,12 | ¥451,00 | ¥456,00 | ¥447,00 | 18,50K |
| 2026-05-28 | ¥447,00 | +%3,00 | ¥435,00 | ¥453,00 | ¥434,00 | 29,00K |
| 2026-05-27 | ¥434,00 | +%0,23 | ¥432,00 | ¥439,00 | ¥428,00 | 31,70K |
| 2026-05-26 | ¥433,00 | -%2,04 | ¥450,00 | ¥450,00 | ¥433,00 | 27,60K |
| 2026-05-25 | ¥442,00 | -%5,96 | ¥470,00 | ¥472,00 | ¥441,00 | 72,00K |