Sun Asterisk, Inc. 4053
TSE · Japonya · Teknoloji Hizmetleri
¥518,00-14,00 (-%2,63)
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 | ¥518,00 | -%2,63 | ¥530,00 | ¥530,00 | ¥517,00 | 144,10K |
| 2026-10-01 | ¥532,00 | %0,00 | ¥532,00 | ¥537,00 | ¥523,00 | 135,90K |
| 2026-09-30 | ¥532,00 | +%1,53 | ¥532,00 | ¥538,00 | ¥516,00 | 246,00K |
| 2026-09-29 | ¥524,00 | +%2,34 | ¥512,00 | ¥530,00 | ¥509,00 | 252,00K |
| 2026-09-28 | ¥512,00 | +%1,39 | ¥505,00 | ¥512,00 | ¥498,00 | 151,60K |
| 2026-09-25 | ¥505,00 | +%0,20 | ¥497,00 | ¥507,00 | ¥497,00 | 162,70K |
| 2026-09-24 | ¥504,00 | +%3,92 | ¥485,00 | ¥509,00 | ¥481,00 | 244,90K |
| 2026-09-18 | ¥485,00 | -%1,22 | ¥492,00 | ¥492,00 | ¥484,00 | 78,10K |
| 2026-09-17 | ¥491,00 | +%2,08 | ¥477,00 | ¥492,00 | ¥475,00 | 161,10K |
| 2026-09-16 | ¥481,00 | +%2,56 | ¥473,00 | ¥487,00 | ¥468,00 | 212,80K |
| 2026-09-15 | ¥469,00 | +%1,96 | ¥494,00 | ¥499,00 | ¥466,00 | 385,10K |
| 2026-09-14 | ¥460,00 | +%2,00 | ¥455,00 | ¥461,00 | ¥448,00 | 104,20K |
| 2026-09-11 | ¥451,00 | -%0,44 | ¥445,00 | ¥455,00 | ¥444,00 | 74,30K |
| 2026-09-10 | ¥453,00 | +%1,80 | ¥445,00 | ¥456,00 | ¥445,00 | 64,30K |
| 2026-09-09 | ¥445,00 | -%2,41 | ¥453,00 | ¥453,00 | ¥445,00 | 105,80K |
| 2026-09-08 | ¥456,00 | +%0,66 | ¥450,00 | ¥460,00 | ¥446,00 | 84,20K |
| 2026-09-07 | ¥453,00 | -%3,21 | ¥463,00 | ¥465,00 | ¥453,00 | 101,00K |
| 2026-09-04 | ¥468,00 | +%3,08 | ¥454,00 | ¥468,00 | ¥453,00 | 64,80K |
| 2026-09-03 | ¥454,00 | +%0,89 | ¥454,00 | ¥461,00 | ¥450,00 | 47,90K |
| 2026-09-02 | ¥450,00 | -%2,81 | ¥460,00 | ¥460,00 | ¥448,00 | 132,90K |
| 2026-09-01 | ¥463,00 | -%2,53 | ¥471,00 | ¥471,00 | ¥459,00 | 88,70K |
| 2026-08-31 | ¥475,00 | +%1,93 | ¥470,00 | ¥478,00 | ¥469,00 | 122,00K |
| 2026-08-28 | ¥466,00 | +%2,19 | ¥454,00 | ¥469,00 | ¥454,00 | 66,00K |
| 2026-08-27 | ¥456,00 | -%0,65 | ¥463,00 | ¥463,00 | ¥456,00 | 49,00K |
| 2026-08-26 | ¥459,00 | -%1,50 | ¥463,00 | ¥466,00 | ¥458,00 | 53,90K |
| 2026-08-25 | ¥466,00 | -%0,85 | ¥472,00 | ¥472,00 | ¥464,00 | 39,50K |
| 2026-08-24 | ¥470,00 | +%0,64 | ¥464,00 | ¥475,00 | ¥464,00 | 40,40K |
| 2026-08-21 | ¥467,00 | +%1,08 | ¥465,00 | ¥474,00 | ¥462,00 | 76,40K |
| 2026-08-20 | ¥462,00 | +%0,65 | ¥460,00 | ¥463,00 | ¥452,00 | 95,00K |
| 2026-08-19 | ¥459,00 | -%2,13 | ¥461,00 | ¥467,00 | ¥458,00 | 87,50K |
| 2026-08-18 | ¥469,00 | +%2,63 | ¥458,00 | ¥469,00 | ¥455,00 | 155,40K |
| 2026-08-17 | ¥457,00 | +%2,47 | ¥454,00 | ¥465,00 | ¥448,00 | 169,40K |
| 2026-08-14 | ¥446,00 | +%2,06 | ¥437,00 | ¥452,00 | ¥436,00 | 175,30K |
| 2026-08-13 | ¥437,00 | -%1,58 | ¥444,00 | ¥446,00 | ¥437,00 | 207,30K |
| 2026-08-12 | ¥444,00 | +%0,23 | ¥444,00 | ¥450,00 | ¥442,00 | 118,10K |
| 2026-08-10 | ¥443,00 | -%4,32 | ¥457,00 | ¥457,00 | ¥430,00 | 305,50K |
| 2026-08-07 | ¥463,00 | +%0,65 | ¥465,00 | ¥472,00 | ¥457,00 | 133,60K |
| 2026-08-06 | ¥460,00 | +%0,22 | ¥459,00 | ¥466,00 | ¥458,00 | 138,50K |
| 2026-08-05 | ¥459,00 | -%0,65 | ¥461,00 | ¥465,00 | ¥459,00 | 31,70K |
| 2026-08-04 | ¥462,00 | +%1,32 | ¥456,00 | ¥464,00 | ¥456,00 | 49,30K |
| 2026-08-03 | ¥456,00 | -%1,08 | ¥462,00 | ¥465,00 | ¥453,00 | 80,00K |
| 2026-07-31 | ¥461,00 | -%1,50 | ¥466,00 | ¥469,00 | ¥455,00 | 61,80K |
| 2026-07-30 | ¥468,00 | +%0,21 | ¥466,00 | ¥471,00 | ¥461,00 | 66,30K |
| 2026-07-29 | ¥467,00 | +%2,41 | ¥464,00 | ¥468,00 | ¥461,00 | 152,00K |
| 2026-07-28 | ¥456,00 | -%1,51 | ¥462,00 | ¥466,00 | ¥455,00 | 62,20K |
| 2026-07-27 | ¥463,00 | +%3,35 | ¥450,00 | ¥463,00 | ¥450,00 | 91,20K |
| 2026-07-24 | ¥448,00 | -%0,88 | ¥453,00 | ¥455,00 | ¥445,00 | 85,30K |
| 2026-07-23 | ¥452,00 | -%0,66 | ¥455,00 | ¥458,00 | ¥451,00 | 59,40K |
| 2026-07-22 | ¥455,00 | -%0,22 | ¥457,00 | ¥458,00 | ¥453,00 | 76,10K |
| 2026-07-21 | ¥456,00 | -%0,22 | ¥458,00 | ¥466,00 | ¥455,00 | 75,40K |
| 2026-07-17 | ¥457,00 | -%0,65 | ¥461,00 | ¥464,00 | ¥453,00 | 73,40K |
| 2026-07-16 | ¥460,00 | -%0,86 | ¥464,00 | ¥467,00 | ¥458,00 | 64,80K |
| 2026-07-15 | ¥464,00 | +%2,65 | ¥452,00 | ¥464,00 | ¥452,00 | 37,20K |
| 2026-07-14 | ¥452,00 | +%0,89 | ¥450,00 | ¥459,00 | ¥449,00 | 58,30K |
| 2026-07-13 | ¥448,00 | +%1,59 | ¥447,00 | ¥453,00 | ¥444,00 | 68,50K |
| 2026-07-10 | ¥441,00 | +%0,92 | ¥443,00 | ¥446,00 | ¥439,00 | 74,20K |
| 2026-07-09 | ¥437,00 | -%0,46 | ¥438,00 | ¥443,00 | ¥435,00 | 82,50K |
| 2026-07-08 | ¥439,00 | -%1,13 | ¥440,00 | ¥443,00 | ¥435,00 | 90,80K |
| 2026-07-07 | ¥444,00 | +%0,23 | ¥445,00 | ¥449,00 | ¥441,00 | 99,30K |
| 2026-07-06 | ¥443,00 | +%0,45 | ¥444,00 | ¥446,00 | ¥439,00 | 121,70K |
| 2026-07-03 | ¥441,00 | +%0,46 | ¥441,00 | ¥444,00 | ¥437,00 | 109,60K |
| 2026-07-02 | ¥439,00 | +%3,54 | ¥428,00 | ¥442,00 | ¥427,00 | 162,30K |
| 2026-07-01 | ¥424,00 | -%0,24 | ¥422,00 | ¥428,00 | ¥420,00 | 52,00K |
| 2026-06-30 | ¥425,00 | -%0,23 | ¥425,00 | ¥428,00 | ¥419,00 | 79,40K |
| 2026-06-29 | ¥426,00 | +%1,43 | ¥420,00 | ¥431,00 | ¥420,00 | 169,80K |
| 2026-06-26 | ¥420,00 | -%0,24 | ¥418,00 | ¥423,00 | ¥414,00 | 93,90K |
| 2026-06-25 | ¥421,00 | +%0,48 | ¥422,00 | ¥426,00 | ¥417,00 | 120,30K |
| 2026-06-24 | ¥419,00 | +%1,21 | ¥418,00 | ¥421,00 | ¥414,00 | 83,90K |
| 2026-06-23 | ¥414,00 | -%1,43 | ¥420,00 | ¥422,00 | ¥413,00 | 92,00K |
| 2026-06-22 | ¥420,00 | -%1,18 | ¥421,00 | ¥428,00 | ¥418,00 | 150,40K |
| 2026-06-19 | ¥425,00 | -%0,47 | ¥425,00 | ¥430,00 | ¥416,00 | 199,10K |
| 2026-06-18 | ¥427,00 | -%0,23 | ¥428,00 | ¥434,00 | ¥427,00 | 74,80K |
| 2026-06-17 | ¥428,00 | +%0,23 | ¥431,00 | ¥435,00 | ¥428,00 | 94,30K |
| 2026-06-16 | ¥427,00 | -%0,70 | ¥430,00 | ¥433,00 | ¥426,00 | 81,20K |
| 2026-06-15 | ¥430,00 | -%0,23 | ¥438,00 | ¥438,00 | ¥429,00 | 46,70K |
| 2026-06-12 | ¥431,00 | -%0,69 | ¥432,00 | ¥439,00 | ¥428,00 | 98,60K |
| 2026-06-11 | ¥434,00 | -%1,59 | ¥441,00 | ¥444,00 | ¥431,00 | 120,70K |
| 2026-06-10 | ¥441,00 | %0,00 | ¥445,00 | ¥445,00 | ¥437,00 | 68,70K |
| 2026-06-09 | ¥441,00 | -%2,00 | ¥445,00 | ¥446,00 | ¥438,00 | 119,10K |
| 2026-06-08 | ¥450,00 | -%0,88 | ¥448,00 | ¥457,00 | ¥443,00 | 153,70K |
| 2026-06-05 | ¥454,00 | +%2,95 | ¥445,00 | ¥458,00 | ¥445,00 | 134,30K |
| 2026-06-04 | ¥441,00 | -%0,68 | ¥442,00 | ¥447,00 | ¥436,00 | 87,50K |
| 2026-06-03 | ¥444,00 | -%3,06 | ¥455,00 | ¥455,00 | ¥441,00 | 98,80K |
| 2026-06-02 | ¥458,00 | +%1,33 | ¥450,00 | ¥461,00 | ¥448,00 | 132,50K |
| 2026-06-01 | ¥452,00 | +%1,57 | ¥447,00 | ¥461,00 | ¥445,00 | 83,20K |
| 2026-05-29 | ¥445,00 | -%2,41 | ¥458,00 | ¥462,00 | ¥445,00 | 88,40K |
| 2026-05-28 | ¥456,00 | +%1,56 | ¥452,00 | ¥459,00 | ¥450,00 | 102,70K |
| 2026-05-27 | ¥449,00 | -%0,22 | ¥452,00 | ¥452,00 | ¥439,00 | 124,00K |
| 2026-05-26 | ¥450,00 | -%1,10 | ¥458,00 | ¥460,00 | ¥449,00 | 84,10K |
| 2026-05-25 | ¥455,00 | -%1,09 | ¥466,00 | ¥466,00 | ¥449,00 | 126,90K |