Magmag, Inc. 4059
TSE · Japonya · Teknoloji Hizmetleri
¥363,00-6,00 (-%1,63)
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 | ¥363,00 | -%1,63 | ¥365,00 | ¥366,00 | ¥361,00 | 2,60K |
| 2026-10-01 | ¥369,00 | -%5,38 | ¥375,00 | ¥375,00 | ¥363,00 | 3,30K |
| 2026-09-30 | ¥390,00 | +%0,78 | ¥388,00 | ¥390,00 | ¥388,00 | 1,40K |
| 2026-09-29 | ¥387,00 | -%0,77 | ¥387,00 | ¥387,00 | ¥387,00 | 300 |
| 2026-09-28 | ¥390,00 | +%1,56 | ¥385,00 | ¥391,00 | ¥385,00 | 1,10K |
| 2026-09-25 | ¥384,00 | +%1,59 | ¥376,00 | ¥384,00 | ¥376,00 | 1,30K |
| 2026-09-24 | ¥378,00 | -%1,05 | ¥384,00 | ¥384,00 | ¥377,00 | 5,20K |
| 2026-09-18 | ¥382,00 | -%1,29 | ¥387,00 | ¥387,00 | ¥382,00 | 4,50K |
| 2026-09-17 | ¥387,00 | -%0,77 | ¥389,00 | ¥389,00 | ¥387,00 | 400 |
| 2026-09-16 | ¥390,00 | -%1,52 | ¥390,00 | ¥392,00 | ¥390,00 | 4,40K |
| 2026-09-15 | ¥396,00 | +%0,76 | ¥396,00 | ¥396,00 | ¥396,00 | 100 |
| 2026-09-14 | ¥393,00 | +%1,29 | ¥392,00 | ¥393,00 | ¥392,00 | 300 |
| 2026-09-11 | ¥388,00 | -%0,51 | ¥389,00 | ¥390,00 | ¥388,00 | 1,90K |
| 2026-09-10 | ¥390,00 | -%0,26 | ¥399,00 | ¥399,00 | ¥390,00 | 1,50K |
| 2026-09-09 | ¥391,00 | -%0,51 | ¥393,00 | ¥395,00 | ¥390,00 | 6,00K |
| 2026-09-08 | ¥393,00 | -%0,51 | ¥396,00 | ¥399,00 | ¥393,00 | 4,00K |
| 2026-09-07 | ¥395,00 | +%0,25 | ¥394,00 | ¥397,00 | ¥394,00 | 6,40K |
| 2026-09-04 | ¥394,00 | +%0,25 | ¥392,00 | ¥394,00 | ¥392,00 | 2,90K |
| 2026-09-03 | ¥393,00 | -%1,01 | ¥395,00 | ¥395,00 | ¥393,00 | 1,30K |
| 2026-09-02 | ¥397,00 | %0,00 | ¥397,00 | ¥397,00 | ¥396,00 | 1,40K |
| 2026-09-01 | ¥397,00 | -%0,50 | ¥399,00 | ¥399,00 | ¥396,00 | 1,00K |
| 2026-08-31 | ¥399,00 | -%2,44 | ¥404,00 | ¥404,00 | ¥398,00 | 1,80K |
| 2026-08-28 | ¥409,00 | -%2,62 | ¥420,00 | ¥420,00 | ¥409,00 | 3,00K |
| 2026-08-27 | ¥420,00 | +%0,24 | ¥419,00 | ¥422,00 | ¥410,00 | 7,60K |
| 2026-08-26 | ¥419,00 | +%1,45 | ¥410,00 | ¥419,00 | ¥410,00 | 3,40K |
| 2026-08-25 | ¥413,00 | %0,00 | ¥414,00 | ¥416,00 | ¥409,00 | 700 |
| 2026-08-24 | ¥413,00 | +%5,09 | ¥394,00 | ¥421,00 | ¥394,00 | 3,70K |
| 2026-08-21 | ¥393,00 | %0,00 | ¥393,00 | ¥393,00 | ¥392,00 | 900 |
| 2026-08-20 | ¥393,00 | %0,00 | ¥393,00 | ¥411,00 | ¥393,00 | 4,80K |
| 2026-08-19 | ¥393,00 | -%1,50 | ¥395,00 | ¥404,00 | ¥393,00 | 2,00K |
| 2026-08-18 | ¥399,00 | -%0,25 | ¥395,00 | ¥403,00 | ¥395,00 | 1,50K |
| 2026-08-17 | ¥400,00 | -%2,44 | ¥405,00 | ¥405,00 | ¥397,00 | 14,10K |
| 2026-08-14 | ¥410,00 | +%1,99 | ¥400,00 | ¥410,00 | ¥398,00 | 2,10K |
| 2026-08-13 | ¥402,00 | -%1,47 | ¥404,00 | ¥404,00 | ¥402,00 | 200 |
| 2026-08-12 | ¥408,00 | +%4,62 | ¥391,00 | ¥408,00 | ¥391,00 | 1,30K |
| 2026-08-10 | ¥390,00 | -%3,70 | ¥405,00 | ¥405,00 | ¥390,00 | 4,70K |
| 2026-08-07 | ¥405,00 | -%0,49 | ¥405,00 | ¥406,00 | ¥405,00 | 2,30K |
| 2026-08-06 | ¥407,00 | +%0,25 | ¥403,00 | ¥407,00 | ¥401,00 | 1,80K |
| 2026-08-05 | ¥406,00 | -%0,25 | ¥403,00 | ¥409,00 | ¥403,00 | 1,90K |
| 2026-08-04 | ¥407,00 | -%0,49 | ¥413,00 | ¥413,00 | ¥403,00 | 1,60K |
| 2026-08-03 | ¥409,00 | +%1,24 | ¥410,00 | ¥410,00 | ¥406,00 | 1,00K |
| 2026-07-31 | ¥404,00 | -%0,49 | ¥404,00 | ¥404,00 | ¥404,00 | 100 |
| 2026-07-30 | ¥406,00 | -%0,73 | ¥406,00 | ¥409,00 | ¥405,00 | 1,50K |
| 2026-07-29 | ¥409,00 | -%0,24 | ¥411,00 | ¥411,00 | ¥407,00 | 2,70K |
| 2026-07-28 | ¥410,00 | -%0,73 | ¥413,00 | ¥417,00 | ¥410,00 | 1,50K |
| 2026-07-27 | ¥413,00 | -%2,13 | ¥414,00 | ¥417,00 | ¥413,00 | 700 |
| 2026-07-24 | ¥422,00 | -%0,24 | ¥416,00 | ¥424,00 | ¥414,00 | 1,50K |
| 2026-07-23 | ¥423,00 | -%0,47 | ¥423,00 | ¥425,00 | ¥417,00 | 1,10K |
| 2026-07-22 | ¥425,00 | +%0,47 | ¥425,00 | ¥432,00 | ¥415,00 | 3,40K |
| 2026-07-21 | ¥423,00 | +%2,92 | ¥411,00 | ¥424,00 | ¥411,00 | 3,40K |
| 2026-07-17 | ¥411,00 | -%1,91 | ¥418,00 | ¥418,00 | ¥404,00 | 1,90K |
| 2026-07-16 | ¥419,00 | -%0,24 | ¥416,00 | ¥429,00 | ¥409,00 | 3,00K |
| 2026-07-15 | ¥420,00 | -%0,71 | ¥422,00 | ¥428,00 | ¥415,00 | 3,40K |
| 2026-07-14 | ¥423,00 | +%0,48 | ¥420,00 | ¥423,00 | ¥420,00 | 2,10K |
| 2026-07-13 | ¥421,00 | -%0,71 | ¥420,00 | ¥421,00 | ¥398,00 | 3,00K |
| 2026-07-10 | ¥424,00 | +%2,66 | ¥413,00 | ¥424,00 | ¥412,00 | 2,40K |
| 2026-07-09 | ¥413,00 | %0,00 | ¥408,00 | ¥413,00 | ¥400,00 | 400 |
| 2026-07-08 | ¥413,00 | -%0,24 | ¥413,00 | ¥413,00 | ¥404,00 | 4,20K |
| 2026-07-07 | ¥414,00 | +%1,47 | ¥405,00 | ¥414,00 | ¥405,00 | 500 |
| 2026-07-06 | ¥408,00 | %0,00 | ¥404,00 | ¥415,00 | ¥404,00 | 3,00K |
| 2026-07-03 | ¥408,00 | +%1,75 | ¥393,00 | ¥408,00 | ¥393,00 | 800 |
| 2026-07-02 | ¥401,00 | +%0,75 | ¥394,00 | ¥401,00 | ¥394,00 | 400 |
| 2026-07-01 | ¥398,00 | +%2,05 | ¥390,00 | ¥398,00 | ¥390,00 | 1,20K |
| 2026-06-30 | ¥390,00 | -%1,76 | ¥390,00 | ¥391,00 | ¥389,00 | 3,10K |
| 2026-06-29 | ¥397,00 | -%2,46 | ¥410,00 | ¥410,00 | ¥382,00 | 2,70K |
| 2026-06-26 | ¥407,00 | +%6,82 | ¥390,00 | ¥414,00 | ¥390,00 | 8,10K |
| 2026-06-25 | ¥381,00 | %0,00 | ¥381,00 | ¥381,00 | ¥381,00 | 0 |
| 2026-06-24 | ¥381,00 | -%0,26 | ¥390,00 | ¥390,00 | ¥381,00 | 700 |
| 2026-06-23 | ¥382,00 | -%0,78 | ¥382,00 | ¥382,00 | ¥382,00 | 400 |
| 2026-06-22 | ¥385,00 | +%1,85 | ¥378,00 | ¥392,00 | ¥378,00 | 6,90K |
| 2026-06-19 | ¥378,00 | +%1,61 | ¥374,00 | ¥379,00 | ¥374,00 | 3,50K |
| 2026-06-18 | ¥372,00 | -%0,53 | ¥374,00 | ¥374,00 | ¥372,00 | 1,50K |
| 2026-06-17 | ¥374,00 | -%0,53 | ¥377,00 | ¥377,00 | ¥370,00 | 1,00K |
| 2026-06-16 | ¥376,00 | -%0,27 | ¥377,00 | ¥377,00 | ¥376,00 | 700 |
| 2026-06-15 | ¥377,00 | %0,00 | ¥379,00 | ¥379,00 | ¥377,00 | 1,20K |
| 2026-06-12 | ¥377,00 | +%2,72 | ¥369,00 | ¥377,00 | ¥369,00 | 500 |
| 2026-06-11 | ¥367,00 | +%1,38 | ¥360,00 | ¥374,00 | ¥360,00 | 2,70K |
| 2026-06-10 | ¥362,00 | -%2,69 | ¥372,00 | ¥372,00 | ¥361,00 | 1,30K |
| 2026-06-09 | ¥372,00 | +%1,36 | ¥368,00 | ¥372,00 | ¥363,00 | 2,30K |
| 2026-06-08 | ¥367,00 | -%1,34 | ¥372,00 | ¥372,00 | ¥367,00 | 600 |
| 2026-06-05 | ¥372,00 | +%0,81 | ¥368,00 | ¥372,00 | ¥368,00 | 600 |
| 2026-06-04 | ¥369,00 | %0,00 | ¥366,00 | ¥369,00 | ¥361,00 | 1,60K |
| 2026-06-03 | ¥369,00 | -%0,27 | ¥375,00 | ¥375,00 | ¥369,00 | 200 |
| 2026-06-02 | ¥370,00 | -%0,54 | ¥369,00 | ¥372,00 | ¥367,00 | 2,20K |
| 2026-06-01 | ¥372,00 | +%2,76 | ¥363,00 | ¥372,00 | ¥363,00 | 4,60K |
| 2026-05-29 | ¥362,00 | -%2,43 | ¥366,00 | ¥369,00 | ¥362,00 | 500 |
| 2026-05-28 | ¥371,00 | +%1,92 | ¥370,00 | ¥371,00 | ¥356,00 | 2,70K |
| 2026-05-27 | ¥364,00 | -%3,45 | ¥369,00 | ¥369,00 | ¥362,00 | 2,10K |
| 2026-05-26 | ¥377,00 | +%1,89 | ¥366,00 | ¥377,00 | ¥366,00 | 1,00K |
| 2026-05-25 | ¥370,00 | %0,00 | ¥365,00 | ¥380,00 | ¥365,00 | 2,50K |