Ficha, Inc. 4052
TSE · Japonya · Teknoloji Hizmetleri
¥1.015,00-52,00 (-%4,87)
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 | ¥1.015,00 | -%4,87 | ¥1.084,00 | ¥1.109,00 | ¥1.012,00 | 1,04M |
| 2026-10-01 | ¥1.067,00 | -%7,14 | ¥1.100,00 | ¥1.129,00 | ¥1.033,00 | 2,09M |
| 2026-09-30 | ¥1.149,00 | +%15,02 | ¥991,00 | ¥1.149,00 | ¥960,00 | 3,71M |
| 2026-09-29 | ¥999,00 | -%7,41 | ¥1.038,00 | ¥1.045,00 | ¥954,00 | 1,26M |
| 2026-09-28 | ¥1.079,00 | +%6,20 | ¥1.044,00 | ¥1.160,00 | ¥1.039,00 | 3,32M |
| 2026-09-25 | ¥1.016,00 | -%10,48 | ¥1.166,00 | ¥1.180,00 | ¥1.010,00 | 3,53M |
| 2026-09-24 | ¥1.135,00 | +%15,23 | ¥1.085,00 | ¥1.135,00 | ¥1.083,00 | 832,30K |
| 2026-09-18 | ¥985,00 | +%15,88 | ¥852,00 | ¥996,00 | ¥802,00 | 7,54M |
| 2026-09-17 | ¥850,00 | +%2,16 | ¥817,00 | ¥885,00 | ¥785,00 | 2,63M |
| 2026-09-16 | ¥832,00 | -%12,24 | ¥918,00 | ¥943,00 | ¥820,00 | 1,58M |
| 2026-09-15 | ¥948,00 | +%1,07 | ¥923,00 | ¥1.040,00 | ¥909,00 | 4,45M |
| 2026-09-14 | ¥938,00 | -%16,10 | ¥1.163,00 | ¥1.244,00 | ¥932,00 | 4,45M |
| 2026-09-11 | ¥1.118,00 | -%16,57 | ¥1.490,00 | ¥1.620,00 | ¥1.061,00 | 10,83M |
| 2026-09-10 | ¥1.340,00 | +%28,85 | ¥1.250,00 | ¥1.340,00 | ¥1.170,00 | 9,43M |
| 2026-09-09 | ¥1.040,00 | +%16,85 | ¥880,00 | ¥1.040,00 | ¥880,00 | 6,22M |
| 2026-09-08 | ¥890,00 | +%6,59 | ¥850,00 | ¥933,00 | ¥827,00 | 6,94M |
| 2026-09-07 | ¥835,00 | +%12,84 | ¥770,00 | ¥889,00 | ¥765,00 | 5,48M |
| 2026-09-04 | ¥740,00 | -%14,45 | ¥970,00 | ¥999,00 | ¥720,00 | 6,50M |
| 2026-09-03 | ¥865,00 | +%20,98 | ¥736,00 | ¥865,00 | ¥735,00 | 7,61M |
| 2026-09-02 | ¥715,00 | +%11,54 | ¥621,00 | ¥740,00 | ¥590,00 | 6,46M |
| 2026-09-01 | ¥641,00 | -%13,96 | ¥775,00 | ¥895,00 | ¥641,00 | 6,07M |
| 2026-08-31 | ¥745,00 | +%15,50 | ¥685,00 | ¥745,00 | ¥685,00 | 1,53M |
| 2026-08-28 | ¥645,00 | +%12,76 | ¥567,00 | ¥669,00 | ¥550,00 | 2,82M |
| 2026-08-27 | ¥572,00 | +%12,60 | ¥509,00 | ¥600,00 | ¥509,00 | 1,60M |
| 2026-08-26 | ¥508,00 | -%0,39 | ¥512,00 | ¥522,00 | ¥504,00 | 113,30K |
| 2026-08-25 | ¥510,00 | -%3,04 | ¥536,00 | ¥536,00 | ¥507,00 | 129,90K |
| 2026-08-24 | ¥526,00 | -%0,94 | ¥541,00 | ¥565,00 | ¥506,00 | 198,60K |
| 2026-08-21 | ¥531,00 | -%4,32 | ¥540,00 | ¥561,00 | ¥529,00 | 164,40K |
| 2026-08-20 | ¥555,00 | +%3,54 | ¥546,00 | ¥572,00 | ¥526,00 | 331,30K |
| 2026-08-19 | ¥536,00 | -%1,65 | ¥528,00 | ¥559,00 | ¥514,00 | 264,50K |
| 2026-08-18 | ¥545,00 | -%6,03 | ¥570,00 | ¥580,00 | ¥538,00 | 416,00K |
| 2026-08-17 | ¥580,00 | -%7,79 | ¥619,00 | ¥657,00 | ¥557,00 | 1,15M |
| 2026-08-14 | ¥629,00 | +%7,89 | ¥513,00 | ¥680,00 | ¥505,00 | 2,20M |
| 2026-08-13 | ¥583,00 | -%20,46 | ¥829,00 | ¥863,00 | ¥583,00 | 462,20K |
| 2026-08-12 | ¥733,00 | +%15,80 | ¥732,00 | ¥733,00 | ¥718,00 | 227,40K |
| 2026-08-10 | ¥633,00 | +%18,76 | ¥553,00 | ¥633,00 | ¥552,00 | 1,38M |
| 2026-08-07 | ¥533,00 | +%15,87 | ¥492,00 | ¥540,00 | ¥481,00 | 2,31M |
| 2026-08-06 | ¥460,00 | +%21,05 | ¥420,00 | ¥460,00 | ¥420,00 | 1,24M |
| 2026-08-05 | ¥380,00 | +%11,11 | ¥325,00 | ¥415,00 | ¥325,00 | 2,04M |
| 2026-08-04 | ¥342,00 | -%18,96 | ¥358,00 | ¥373,00 | ¥342,00 | 872,20K |
| 2026-08-03 | ¥422,00 | +%23,39 | ¥422,00 | ¥422,00 | ¥422,00 | 243,20K |
| 2026-07-31 | ¥342,00 | +%30,53 | ¥268,00 | ¥342,00 | ¥263,00 | 1,38M |
| 2026-07-30 | ¥262,00 | -%6,43 | ¥279,00 | ¥296,00 | ¥257,00 | 197,60K |
| 2026-07-29 | ¥280,00 | -%12,77 | ¥302,00 | ¥304,00 | ¥271,00 | 543,10K |
| 2026-07-28 | ¥321,00 | -%19,95 | ¥329,00 | ¥355,00 | ¥321,00 | 750,90K |
| 2026-07-27 | ¥401,00 | +%24,92 | ¥313,00 | ¥401,00 | ¥275,00 | 1,76M |
| 2026-07-24 | ¥321,00 | -%2,73 | ¥314,00 | ¥323,00 | ¥293,00 | 191,80K |
| 2026-07-23 | ¥330,00 | +%5,77 | ¥344,00 | ¥361,00 | ¥283,00 | 1,05M |
| 2026-07-22 | ¥312,00 | +%34,48 | ¥239,00 | ¥312,00 | ¥239,00 | 843,10K |
| 2026-07-21 | ¥232,00 | -%1,28 | ¥234,00 | ¥237,00 | ¥232,00 | 1,90K |
| 2026-07-17 | ¥235,00 | -%2,49 | ¥243,00 | ¥250,00 | ¥235,00 | 5,90K |
| 2026-07-16 | ¥241,00 | -%0,41 | ¥244,00 | ¥244,00 | ¥238,00 | 1,50K |
| 2026-07-15 | ¥242,00 | +%2,11 | ¥239,00 | ¥242,00 | ¥236,00 | 2,80K |
| 2026-07-14 | ¥237,00 | +%0,42 | ¥236,00 | ¥239,00 | ¥236,00 | 2,30K |
| 2026-07-13 | ¥236,00 | -%1,26 | ¥239,00 | ¥239,00 | ¥236,00 | 1,60K |
| 2026-07-10 | ¥239,00 | +%2,14 | ¥231,00 | ¥239,00 | ¥229,00 | 6,70K |
| 2026-07-09 | ¥234,00 | -%0,85 | ¥234,00 | ¥235,00 | ¥232,00 | 4,10K |
| 2026-07-08 | ¥236,00 | %0,00 | ¥235,00 | ¥238,00 | ¥235,00 | 3,60K |
| 2026-07-07 | ¥236,00 | +%0,85 | ¥234,00 | ¥240,00 | ¥234,00 | 2,00K |
| 2026-07-06 | ¥234,00 | -%1,68 | ¥234,00 | ¥241,00 | ¥230,00 | 5,70K |
| 2026-07-03 | ¥238,00 | +%4,39 | ¥223,00 | ¥238,00 | ¥223,00 | 1,30K |
| 2026-07-02 | ¥228,00 | +%2,24 | ¥229,00 | ¥230,00 | ¥222,00 | 2,00K |
| 2026-07-01 | ¥223,00 | -%0,45 | ¥224,00 | ¥224,00 | ¥221,00 | 2,00K |
| 2026-06-30 | ¥224,00 | +%0,90 | ¥222,00 | ¥232,00 | ¥222,00 | 11,40K |
| 2026-06-29 | ¥222,00 | -%0,45 | ¥223,00 | ¥230,00 | ¥221,00 | 4,60K |
| 2026-06-26 | ¥223,00 | -%1,33 | ¥227,00 | ¥227,00 | ¥223,00 | 2,20K |
| 2026-06-25 | ¥226,00 | +%0,89 | ¥224,00 | ¥226,00 | ¥224,00 | 1,80K |
| 2026-06-24 | ¥224,00 | -%0,88 | ¥229,00 | ¥229,00 | ¥224,00 | 2,70K |
| 2026-06-23 | ¥226,00 | -%0,44 | ¥227,00 | ¥227,00 | ¥224,00 | 3,00K |
| 2026-06-22 | ¥227,00 | -%1,30 | ¥223,00 | ¥228,00 | ¥223,00 | 8,70K |
| 2026-06-19 | ¥230,00 | -%2,95 | ¥238,00 | ¥238,00 | ¥226,00 | 8,70K |
| 2026-06-18 | ¥237,00 | +%1,72 | ¥231,00 | ¥239,00 | ¥231,00 | 13,40K |
| 2026-06-17 | ¥233,00 | -%3,72 | ¥242,00 | ¥242,00 | ¥229,00 | 13,10K |
| 2026-06-16 | ¥242,00 | %0,00 | ¥242,00 | ¥244,00 | ¥242,00 | 2,70K |
| 2026-06-15 | ¥242,00 | -%2,42 | ¥248,00 | ¥248,00 | ¥239,00 | 18,70K |
| 2026-06-12 | ¥248,00 | -%1,59 | ¥252,00 | ¥257,00 | ¥248,00 | 7,10K |
| 2026-06-11 | ¥252,00 | -%3,08 | ¥255,00 | ¥259,00 | ¥250,00 | 16,80K |
| 2026-06-10 | ¥260,00 | -%1,52 | ¥265,00 | ¥315,00 | ¥255,00 | 157,50K |
| 2026-06-09 | ¥264,00 | -%0,38 | ¥265,00 | ¥266,00 | ¥261,00 | 7,50K |
| 2026-06-08 | ¥265,00 | +%2,32 | ¥259,00 | ¥273,00 | ¥259,00 | 10,00K |
| 2026-06-05 | ¥259,00 | +%0,78 | ¥257,00 | ¥260,00 | ¥257,00 | 5,50K |
| 2026-06-04 | ¥257,00 | -%1,15 | ¥256,00 | ¥257,00 | ¥256,00 | 300 |
| 2026-06-03 | ¥260,00 | +%0,39 | ¥261,00 | ¥261,00 | ¥253,00 | 1,50K |
| 2026-06-02 | ¥259,00 | +%1,57 | ¥253,00 | ¥261,00 | ¥252,00 | 5,90K |
| 2026-06-01 | ¥255,00 | -%1,16 | ¥258,00 | ¥258,00 | ¥255,00 | 3,40K |
| 2026-05-29 | ¥258,00 | +%2,38 | ¥252,00 | ¥267,00 | ¥251,00 | 6,10K |
| 2026-05-28 | ¥252,00 | -%1,18 | ¥255,00 | ¥255,00 | ¥250,00 | 7,50K |
| 2026-05-27 | ¥255,00 | -%0,78 | ¥255,00 | ¥257,00 | ¥252,00 | 12,50K |
| 2026-05-26 | ¥257,00 | -%1,15 | ¥257,00 | ¥259,00 | ¥256,00 | 5,20K |
| 2026-05-25 | ¥260,00 | +%1,56 | ¥261,00 | ¥262,00 | ¥257,00 | 3,50K |