MIT Holdings Co., Ltd. 4016
TSE · Japonya · Teknoloji Hizmetleri
¥1.088,00-4,00 (-%0,37)
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.089,00 | -%0,27 | ¥1.089,00 | ¥1.097,00 | ¥1.089,00 | 3,00K |
| 2026-10-01 | ¥1.092,00 | +%0,37 | ¥1.089,00 | ¥1.100,00 | ¥1.089,00 | 8,40K |
| 2026-09-30 | ¥1.088,00 | +%0,55 | ¥1.086,00 | ¥1.088,00 | ¥1.077,00 | 8,30K |
| 2026-09-29 | ¥1.082,00 | +%1,31 | ¥1.084,00 | ¥1.084,00 | ¥1.074,00 | 4,00K |
| 2026-09-28 | ¥1.068,00 | -%0,19 | ¥1.070,00 | ¥1.070,00 | ¥1.056,00 | 6,90K |
| 2026-09-25 | ¥1.070,00 | -%2,10 | ¥1.063,00 | ¥1.075,00 | ¥1.060,00 | 10,80K |
| 2026-09-24 | ¥1.093,00 | +%0,92 | ¥1.085,00 | ¥1.095,00 | ¥1.085,00 | 6,70K |
| 2026-09-18 | ¥1.083,00 | -%0,46 | ¥1.088,00 | ¥1.088,00 | ¥1.073,00 | 3,70K |
| 2026-09-17 | ¥1.088,00 | +%1,40 | ¥1.072,00 | ¥1.088,00 | ¥1.072,00 | 2,00K |
| 2026-09-16 | ¥1.073,00 | -%0,92 | ¥1.080,00 | ¥1.080,00 | ¥1.073,00 | 2,30K |
| 2026-09-15 | ¥1.083,00 | +%0,74 | ¥1.075,00 | ¥1.083,00 | ¥1.071,00 | 2,10K |
| 2026-09-14 | ¥1.075,00 | +%0,66 | ¥1.070,00 | ¥1.084,00 | ¥1.070,00 | 2,50K |
| 2026-09-11 | ¥1.068,00 | +%1,71 | ¥1.049,00 | ¥1.068,00 | ¥1.048,00 | 4,90K |
| 2026-09-10 | ¥1.050,00 | -%0,85 | ¥1.057,00 | ¥1.057,00 | ¥1.047,00 | 1,50K |
| 2026-09-09 | ¥1.059,00 | +%1,34 | ¥1.057,00 | ¥1.059,00 | ¥1.046,00 | 2,80K |
| 2026-09-08 | ¥1.045,00 | -%0,29 | ¥1.048,00 | ¥1.049,00 | ¥1.045,00 | 1,50K |
| 2026-09-07 | ¥1.048,00 | +%0,77 | ¥1.038,00 | ¥1.054,00 | ¥1.030,00 | 10,60K |
| 2026-09-04 | ¥1.040,00 | -%0,67 | ¥1.044,00 | ¥1.056,00 | ¥976,00 | 8,00K |
| 2026-09-03 | ¥1.047,00 | -%0,66 | ¥1.052,00 | ¥1.055,00 | ¥1.046,00 | 4,30K |
| 2026-09-02 | ¥1.054,00 | -%0,38 | ¥1.060,00 | ¥1.062,00 | ¥1.051,00 | 4,90K |
| 2026-09-01 | ¥1.058,00 | +%0,76 | ¥1.053,00 | ¥1.060,00 | ¥1.043,00 | 7,50K |
| 2026-08-31 | ¥1.050,00 | +%2,24 | ¥1.028,00 | ¥1.050,00 | ¥1.025,00 | 11,70K |
| 2026-08-28 | ¥1.027,00 | +%2,80 | ¥1.006,00 | ¥1.027,00 | ¥999,00 | 10,30K |
| 2026-08-27 | ¥999,00 | +%2,25 | ¥984,00 | ¥999,00 | ¥974,00 | 8,40K |
| 2026-08-26 | ¥977,00 | +%1,03 | ¥981,00 | ¥984,00 | ¥975,00 | 1,10K |
| 2026-08-25 | ¥967,00 | -%2,13 | ¥990,00 | ¥990,00 | ¥959,00 | 7,10K |
| 2026-08-24 | ¥988,00 | +%4,22 | ¥959,00 | ¥989,00 | ¥959,00 | 11,10K |
| 2026-08-21 | ¥948,00 | %0,00 | ¥948,00 | ¥952,00 | ¥948,00 | 1,80K |
| 2026-08-20 | ¥948,00 | +%0,53 | ¥946,00 | ¥958,00 | ¥946,00 | 4,80K |
| 2026-08-19 | ¥943,00 | +%0,11 | ¥943,00 | ¥946,00 | ¥943,00 | 1,60K |
| 2026-08-18 | ¥942,00 | +%0,11 | ¥941,00 | ¥944,00 | ¥941,00 | 1,60K |
| 2026-08-17 | ¥941,00 | -%0,32 | ¥945,00 | ¥945,00 | ¥941,00 | 3,10K |
| 2026-08-14 | ¥944,00 | +%0,43 | ¥946,00 | ¥948,00 | ¥941,00 | 5,10K |
| 2026-08-13 | ¥940,00 | -%0,11 | ¥943,00 | ¥948,00 | ¥940,00 | 4,60K |
| 2026-08-12 | ¥941,00 | -%0,21 | ¥943,00 | ¥943,00 | ¥939,00 | 1,10K |
| 2026-08-10 | ¥943,00 | +%0,86 | ¥944,00 | ¥944,00 | ¥937,00 | 2,70K |
| 2026-08-07 | ¥935,00 | -%0,53 | ¥943,00 | ¥944,00 | ¥935,00 | 8,00K |
| 2026-08-06 | ¥940,00 | -%0,21 | ¥943,00 | ¥944,00 | ¥940,00 | 700 |
| 2026-08-05 | ¥942,00 | +%0,11 | ¥942,00 | ¥946,00 | ¥942,00 | 2,30K |
| 2026-08-04 | ¥941,00 | -%0,32 | ¥945,00 | ¥946,00 | ¥941,00 | 3,60K |
| 2026-08-03 | ¥944,00 | %0,00 | ¥945,00 | ¥952,00 | ¥932,00 | 6,60K |
| 2026-07-31 | ¥944,00 | %0,00 | ¥950,00 | ¥951,00 | ¥944,00 | 3,30K |
| 2026-07-30 | ¥944,00 | -%0,21 | ¥946,00 | ¥946,00 | ¥941,00 | 1,40K |
| 2026-07-29 | ¥946,00 | +%0,53 | ¥941,00 | ¥954,00 | ¥941,00 | 7,40K |
| 2026-07-28 | ¥941,00 | -%0,32 | ¥950,00 | ¥950,00 | ¥941,00 | 2,30K |
| 2026-07-27 | ¥944,00 | %0,00 | ¥945,00 | ¥950,00 | ¥941,00 | 1,60K |
| 2026-07-24 | ¥944,00 | -%0,74 | ¥941,00 | ¥950,00 | ¥941,00 | 1,50K |
| 2026-07-23 | ¥951,00 | -%0,11 | ¥946,00 | ¥951,00 | ¥943,00 | 2,20K |
| 2026-07-22 | ¥952,00 | +%1,60 | ¥956,00 | ¥956,00 | ¥947,00 | 5,00K |
| 2026-07-21 | ¥937,00 | +%1,30 | ¥929,00 | ¥937,00 | ¥917,00 | 3,30K |
| 2026-07-17 | ¥925,00 | -%0,54 | ¥924,00 | ¥938,00 | ¥924,00 | 1,30K |
| 2026-07-16 | ¥930,00 | %0,00 | ¥937,00 | ¥940,00 | ¥930,00 | 6,00K |
| 2026-07-15 | ¥930,00 | +%0,76 | ¥925,00 | ¥940,00 | ¥925,00 | 4,30K |
| 2026-07-14 | ¥923,00 | +%0,22 | ¥923,00 | ¥923,00 | ¥923,00 | 700 |
| 2026-07-13 | ¥921,00 | -%0,65 | ¥927,00 | ¥945,00 | ¥921,00 | 3,70K |
| 2026-07-10 | ¥927,00 | -%0,32 | ¥922,00 | ¥937,00 | ¥917,00 | 2,30K |
| 2026-07-09 | ¥930,00 | +%1,53 | ¥920,00 | ¥932,00 | ¥920,00 | 1,70K |
| 2026-07-08 | ¥916,00 | +%0,55 | ¥912,00 | ¥916,00 | ¥910,00 | 1,50K |
| 2026-07-07 | ¥911,00 | -%0,11 | ¥911,00 | ¥914,00 | ¥911,00 | 900 |
| 2026-07-06 | ¥912,00 | +%1,56 | ¥902,00 | ¥912,00 | ¥902,00 | 2,90K |
| 2026-07-03 | ¥898,00 | %0,00 | ¥898,00 | ¥905,00 | ¥898,00 | 3,70K |
| 2026-07-02 | ¥898,00 | +%1,81 | ¥890,00 | ¥898,00 | ¥887,00 | 3,40K |
| 2026-07-01 | ¥882,00 | -%0,34 | ¥882,00 | ¥882,00 | ¥882,00 | 500 |
| 2026-06-30 | ¥885,00 | -%0,23 | ¥884,00 | ¥885,00 | ¥884,00 | 500 |
| 2026-06-29 | ¥887,00 | +%0,45 | ¥884,00 | ¥890,00 | ¥877,00 | 2,70K |
| 2026-06-26 | ¥883,00 | +%1,26 | ¥873,00 | ¥883,00 | ¥865,00 | 3,30K |
| 2026-06-25 | ¥872,00 | -%0,11 | ¥873,00 | ¥874,00 | ¥860,00 | 3,20K |
| 2026-06-24 | ¥873,00 | +%1,63 | ¥862,00 | ¥873,00 | ¥858,00 | 3,60K |
| 2026-06-23 | ¥859,00 | -%1,26 | ¥869,00 | ¥871,00 | ¥856,00 | 7,40K |
| 2026-06-22 | ¥870,00 | -%0,34 | ¥888,00 | ¥888,00 | ¥870,00 | 1,50K |
| 2026-06-19 | ¥873,00 | %0,00 | ¥870,00 | ¥893,00 | ¥870,00 | 3,70K |
| 2026-06-18 | ¥873,00 | +%0,92 | ¥866,00 | ¥874,00 | ¥858,00 | 5,90K |
| 2026-06-17 | ¥865,00 | -%0,12 | ¥867,00 | ¥875,00 | ¥865,00 | 3,10K |
| 2026-06-16 | ¥866,00 | -%1,25 | ¥875,00 | ¥877,00 | ¥865,00 | 6,60K |
| 2026-06-15 | ¥877,00 | -%0,68 | ¥892,00 | ¥892,00 | ¥869,00 | 9,10K |
| 2026-06-12 | ¥883,00 | -%0,23 | ¥887,00 | ¥892,00 | ¥883,00 | 1,90K |
| 2026-06-11 | ¥885,00 | +%0,57 | ¥883,00 | ¥885,00 | ¥878,00 | 1,50K |
| 2026-06-10 | ¥880,00 | -%0,45 | ¥882,00 | ¥888,00 | ¥872,00 | 2,40K |
| 2026-06-09 | ¥884,00 | +%0,34 | ¥883,00 | ¥885,00 | ¥880,00 | 3,60K |
| 2026-06-08 | ¥881,00 | -%0,45 | ¥882,00 | ¥887,00 | ¥881,00 | 4,60K |
| 2026-06-05 | ¥885,00 | -%0,78 | ¥895,00 | ¥895,00 | ¥883,00 | 2,10K |
| 2026-06-04 | ¥892,00 | +%0,90 | ¥884,00 | ¥892,00 | ¥883,00 | 1,80K |
| 2026-06-03 | ¥884,00 | -%0,67 | ¥890,00 | ¥890,00 | ¥884,00 | 3,80K |
| 2026-06-02 | ¥890,00 | -%1,11 | ¥892,00 | ¥893,00 | ¥890,00 | 1,70K |
| 2026-06-01 | ¥900,00 | -%0,33 | ¥895,00 | ¥900,00 | ¥892,00 | 1,70K |
| 2026-05-29 | ¥903,00 | %0,00 | ¥899,00 | ¥903,00 | ¥899,00 | 700 |
| 2026-05-28 | ¥903,00 | +%1,12 | ¥893,00 | ¥903,00 | ¥889,00 | 3,40K |
| 2026-05-27 | ¥893,00 | -%0,22 | ¥895,00 | ¥900,00 | ¥893,00 | 3,70K |
| 2026-05-26 | ¥895,00 | -%1,43 | ¥895,00 | ¥907,00 | ¥894,00 | 2,80K |
| 2026-05-25 | ¥908,00 | +%1,79 | ¥907,00 | ¥910,00 | ¥899,00 | 2,10K |