Densan System Holdings Co. Ltd. 4072
TSE · Japonya · Ticari Hizmetler
¥3.150,00-35,00 (-%1,10)
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 | ¥3.150,00 | -%1,10 | ¥3.200,00 | ¥3.240,00 | ¥3.150,00 | 27,30K |
| 2026-10-01 | ¥3.185,00 | +%1,11 | ¥3.155,00 | ¥3.190,00 | ¥3.140,00 | 14,40K |
| 2026-09-30 | ¥3.150,00 | -%2,17 | ¥3.225,00 | ¥3.225,00 | ¥3.130,00 | 39,70K |
| 2026-09-29 | ¥3.220,00 | -%0,77 | ¥3.245,00 | ¥3.245,00 | ¥3.200,00 | 26,40K |
| 2026-09-28 | ¥3.245,00 | -%0,46 | ¥3.260,00 | ¥3.275,00 | ¥3.240,00 | 36,30K |
| 2026-09-25 | ¥3.260,00 | +%1,40 | ¥3.230,00 | ¥3.280,00 | ¥3.230,00 | 28,30K |
| 2026-09-24 | ¥3.215,00 | -%0,77 | ¥3.220,00 | ¥3.260,00 | ¥3.205,00 | 36,90K |
| 2026-09-18 | ¥3.240,00 | +%0,93 | ¥3.250,00 | ¥3.270,00 | ¥3.220,00 | 41,90K |
| 2026-09-17 | ¥3.210,00 | +%2,07 | ¥3.155,00 | ¥3.225,00 | ¥3.155,00 | 32,20K |
| 2026-09-16 | ¥3.145,00 | +%0,48 | ¥3.120,00 | ¥3.160,00 | ¥3.115,00 | 17,50K |
| 2026-09-15 | ¥3.130,00 | +%2,29 | ¥3.105,00 | ¥3.170,00 | ¥3.095,00 | 36,90K |
| 2026-09-14 | ¥3.060,00 | +%0,49 | ¥3.040,00 | ¥3.085,00 | ¥3.040,00 | 23,10K |
| 2026-09-11 | ¥3.045,00 | -%1,62 | ¥3.040,00 | ¥3.080,00 | ¥3.030,00 | 38,70K |
| 2026-09-10 | ¥3.095,00 | +%2,15 | ¥3.050,00 | ¥3.105,00 | ¥3.035,00 | 41,50K |
| 2026-09-09 | ¥3.030,00 | -%0,82 | ¥3.060,00 | ¥3.065,00 | ¥3.020,00 | 30,20K |
| 2026-09-08 | ¥3.055,00 | -%0,97 | ¥3.070,00 | ¥3.105,00 | ¥3.055,00 | 20,30K |
| 2026-09-07 | ¥3.085,00 | -%1,12 | ¥3.120,00 | ¥3.120,00 | ¥3.055,00 | 25,30K |
| 2026-09-04 | ¥3.120,00 | +%2,46 | ¥3.040,00 | ¥3.120,00 | ¥3.035,00 | 17,70K |
| 2026-09-03 | ¥3.045,00 | +%0,66 | ¥3.035,00 | ¥3.075,00 | ¥3.025,00 | 33,20K |
| 2026-09-02 | ¥3.025,00 | -%2,89 | ¥3.065,00 | ¥3.065,00 | ¥3.010,00 | 49,20K |
| 2026-09-01 | ¥3.115,00 | -%0,32 | ¥3.155,00 | ¥3.180,00 | ¥3.110,00 | 27,00K |
| 2026-08-31 | ¥3.125,00 | +%1,13 | ¥3.070,00 | ¥3.140,00 | ¥3.070,00 | 44,20K |
| 2026-08-28 | ¥3.090,00 | +%0,49 | ¥3.085,00 | ¥3.135,00 | ¥3.070,00 | 25,70K |
| 2026-08-27 | ¥3.075,00 | +%0,82 | ¥3.040,00 | ¥3.115,00 | ¥3.040,00 | 21,60K |
| 2026-08-26 | ¥3.050,00 | +%0,49 | ¥3.040,00 | ¥3.075,00 | ¥3.040,00 | 13,60K |
| 2026-08-25 | ¥3.035,00 | -%1,94 | ¥3.100,00 | ¥3.100,00 | ¥3.035,00 | 12,80K |
| 2026-08-24 | ¥3.095,00 | +%0,98 | ¥3.065,00 | ¥3.130,00 | ¥3.065,00 | 31,20K |
| 2026-08-21 | ¥3.065,00 | -%0,33 | ¥3.055,00 | ¥3.090,00 | ¥3.020,00 | 30,60K |
| 2026-08-20 | ¥3.075,00 | +%1,82 | ¥3.035,00 | ¥3.075,00 | ¥3.025,00 | 29,80K |
| 2026-08-19 | ¥3.020,00 | -%1,63 | ¥3.055,00 | ¥3.055,00 | ¥2.998,00 | 26,70K |
| 2026-08-18 | ¥3.070,00 | -%2,85 | ¥3.135,00 | ¥3.145,00 | ¥3.060,00 | 24,70K |
| 2026-08-17 | ¥3.160,00 | %0,00 | ¥3.175,00 | ¥3.175,00 | ¥3.115,00 | 39,80K |
| 2026-08-14 | ¥3.160,00 | +%2,10 | ¥3.095,00 | ¥3.170,00 | ¥3.045,00 | 79,50K |
| 2026-08-13 | ¥3.095,00 | +%2,65 | ¥3.010,00 | ¥3.115,00 | ¥2.967,00 | 77,60K |
| 2026-08-12 | ¥3.015,00 | +%0,33 | ¥3.005,00 | ¥3.095,00 | ¥2.945,00 | 185,90K |
| 2026-08-10 | ¥3.005,00 | +%1,73 | ¥2.955,00 | ¥3.010,00 | ¥2.946,00 | 33,00K |
| 2026-08-07 | ¥2.954,00 | -%0,07 | ¥2.955,00 | ¥2.967,00 | ¥2.930,00 | 19,00K |
| 2026-08-06 | ¥2.956,00 | +%0,58 | ¥2.939,00 | ¥2.965,00 | ¥2.924,00 | 21,30K |
| 2026-08-05 | ¥2.939,00 | +%1,41 | ¥2.903,00 | ¥2.946,00 | ¥2.903,00 | 20,10K |
| 2026-08-04 | ¥2.898,00 | -%0,58 | ¥2.915,00 | ¥2.926,00 | ¥2.887,00 | 20,10K |
| 2026-08-03 | ¥2.915,00 | -%0,61 | ¥2.938,00 | ¥2.938,00 | ¥2.860,00 | 27,90K |
| 2026-07-31 | ¥2.933,00 | +%0,20 | ¥2.927,00 | ¥2.948,00 | ¥2.886,00 | 22,20K |
| 2026-07-30 | ¥2.927,00 | -%0,88 | ¥2.952,00 | ¥2.962,00 | ¥2.901,00 | 56,60K |
| 2026-07-29 | ¥2.953,00 | +%1,62 | ¥2.915,00 | ¥2.954,00 | ¥2.890,00 | 41,30K |
| 2026-07-28 | ¥2.906,00 | -%0,58 | ¥2.923,00 | ¥2.925,00 | ¥2.881,00 | 17,20K |
| 2026-07-27 | ¥2.923,00 | +%2,89 | ¥2.879,00 | ¥2.923,00 | ¥2.869,00 | 24,00K |
| 2026-07-24 | ¥2.841,00 | -%1,25 | ¥2.861,00 | ¥2.864,00 | ¥2.824,00 | 24,40K |
| 2026-07-23 | ¥2.877,00 | -%0,31 | ¥2.909,00 | ¥2.909,00 | ¥2.857,00 | 39,20K |
| 2026-07-22 | ¥2.886,00 | +%0,87 | ¥2.861,00 | ¥2.901,00 | ¥2.829,00 | 21,70K |
| 2026-07-21 | ¥2.861,00 | +%1,20 | ¥2.850,00 | ¥2.900,00 | ¥2.839,00 | 28,50K |
| 2026-07-17 | ¥2.827,00 | -%1,70 | ¥2.826,00 | ¥2.873,00 | ¥2.800,00 | 39,20K |
| 2026-07-16 | ¥2.876,00 | -%1,64 | ¥2.901,00 | ¥2.940,00 | ¥2.876,00 | 19,50K |
| 2026-07-15 | ¥2.924,00 | +%0,17 | ¥2.920,00 | ¥2.935,00 | ¥2.885,00 | 16,50K |
| 2026-07-14 | ¥2.919,00 | +%0,55 | ¥2.924,00 | ¥2.955,00 | ¥2.908,00 | 19,70K |
| 2026-07-13 | ¥2.903,00 | -%0,96 | ¥2.931,00 | ¥2.962,00 | ¥2.901,00 | 21,10K |
| 2026-07-10 | ¥2.931,00 | +%0,65 | ¥2.934,00 | ¥2.963,00 | ¥2.926,00 | 36,50K |
| 2026-07-09 | ¥2.912,00 | -%0,10 | ¥2.902,00 | ¥2.933,00 | ¥2.899,00 | 19,00K |
| 2026-07-08 | ¥2.915,00 | +%0,10 | ¥2.935,00 | ¥2.935,00 | ¥2.903,00 | 19,10K |
| 2026-07-07 | ¥2.912,00 | -%0,10 | ¥2.915,00 | ¥2.950,00 | ¥2.906,00 | 19,90K |
| 2026-07-06 | ¥2.915,00 | +%0,41 | ¥2.903,00 | ¥2.930,00 | ¥2.896,00 | 20,50K |
| 2026-07-03 | ¥2.903,00 | +%0,69 | ¥2.900,00 | ¥2.921,00 | ¥2.872,00 | 20,80K |
| 2026-07-02 | ¥2.883,00 | +%2,67 | ¥2.834,00 | ¥2.920,00 | ¥2.834,00 | 40,90K |
| 2026-07-01 | ¥2.808,00 | +%0,47 | ¥2.793,00 | ¥2.828,00 | ¥2.790,00 | 40,90K |
| 2026-06-30 | ¥2.795,00 | -%0,60 | ¥2.832,00 | ¥2.832,00 | ¥2.770,00 | 26,80K |
| 2026-06-29 | ¥2.812,00 | +%0,68 | ¥2.780,00 | ¥2.824,00 | ¥2.780,00 | 43,60K |
| 2026-06-26 | ¥2.793,00 | -%0,92 | ¥2.803,00 | ¥2.831,00 | ¥2.790,00 | 71,90K |
| 2026-06-25 | ¥2.819,00 | +%1,88 | ¥2.791,00 | ¥2.822,00 | ¥2.786,00 | 37,00K |
| 2026-06-24 | ¥2.767,00 | +%0,11 | ¥2.796,00 | ¥2.818,00 | ¥2.767,00 | 34,50K |
| 2026-06-23 | ¥2.764,00 | -%2,02 | ¥2.821,00 | ¥2.821,00 | ¥2.764,00 | 54,80K |
| 2026-06-22 | ¥2.821,00 | +%0,64 | ¥2.811,00 | ¥2.860,00 | ¥2.805,00 | 21,40K |
| 2026-06-19 | ¥2.803,00 | -%1,75 | ¥2.853,00 | ¥2.853,00 | ¥2.802,00 | 49,00K |
| 2026-06-18 | ¥2.853,00 | -%0,59 | ¥2.871,00 | ¥2.915,00 | ¥2.835,00 | 36,00K |
| 2026-06-17 | ¥2.870,00 | +%1,09 | ¥2.869,00 | ¥2.927,00 | ¥2.865,00 | 29,80K |
| 2026-06-16 | ¥2.839,00 | -%1,36 | ¥2.878,00 | ¥2.878,00 | ¥2.830,00 | 31,20K |
| 2026-06-15 | ¥2.878,00 | +%0,95 | ¥2.888,00 | ¥2.916,00 | ¥2.871,00 | 23,10K |
| 2026-06-12 | ¥2.851,00 | +%0,21 | ¥2.871,00 | ¥2.881,00 | ¥2.844,00 | 37,60K |
| 2026-06-11 | ¥2.845,00 | -%1,39 | ¥2.868,00 | ¥2.868,00 | ¥2.818,00 | 28,70K |
| 2026-06-10 | ¥2.885,00 | -%1,06 | ¥2.900,00 | ¥2.900,00 | ¥2.855,00 | 55,20K |
| 2026-06-09 | ¥2.916,00 | -%0,27 | ¥2.974,00 | ¥2.980,00 | ¥2.889,00 | 41,00K |
| 2026-06-08 | ¥2.924,00 | -%1,95 | ¥2.902,00 | ¥2.951,00 | ¥2.873,00 | 58,10K |
| 2026-06-05 | ¥2.982,00 | +%1,64 | ¥2.934,00 | ¥3.025,00 | ¥2.930,00 | 29,50K |
| 2026-06-04 | ¥2.934,00 | -%1,74 | ¥2.947,00 | ¥2.957,00 | ¥2.901,00 | 42,50K |
| 2026-06-03 | ¥2.986,00 | -%0,47 | ¥3.000,00 | ¥3.010,00 | ¥2.935,00 | 40,30K |
| 2026-06-02 | ¥3.000,00 | +%0,10 | ¥2.980,00 | ¥3.020,00 | ¥2.911,00 | 49,50K |
| 2026-06-01 | ¥2.997,00 | -%1,74 | ¥3.070,00 | ¥3.100,00 | ¥2.993,00 | 43,30K |
| 2026-05-29 | ¥3.050,00 | -%0,97 | ¥3.080,00 | ¥3.100,00 | ¥3.040,00 | 48,10K |
| 2026-05-28 | ¥3.080,00 | +%1,99 | ¥3.020,00 | ¥3.110,00 | ¥3.015,00 | 91,30K |
| 2026-05-27 | ¥3.020,00 | +%3,82 | ¥2.914,00 | ¥3.025,00 | ¥2.914,00 | 90,00K |
| 2026-05-26 | ¥2.909,00 | +%0,07 | ¥2.908,00 | ¥2.933,00 | ¥2.880,00 | 47,00K |
| 2026-05-25 | ¥2.907,00 | -%1,79 | ¥2.992,00 | ¥2.992,00 | ¥2.878,00 | 43,80K |