Global Communication Planning Co.Ltd. 4073
TSE · Japonya · Ticari Hizmetler
¥683,00-10,00 (-%1,44)
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 | ¥683,00 | -%1,44 | ¥693,00 | ¥739,00 | ¥624,00 | 843,70K |
| 2026-10-01 | ¥693,00 | -%11,49 | ¥690,00 | ¥730,00 | ¥657,00 | 439,90K |
| 2026-09-30 | ¥783,00 | +%14,64 | ¥713,00 | ¥783,00 | ¥655,00 | 677,50K |
| 2026-09-29 | ¥683,00 | -%7,33 | ¥827,00 | ¥875,00 | ¥683,00 | 806,40K |
| 2026-09-28 | ¥737,00 | +%15,70 | ¥687,00 | ¥737,00 | ¥687,00 | 649,90K |
| 2026-09-25 | ¥637,00 | -%1,85 | ¥669,00 | ¥749,00 | ¥611,00 | 1,18M |
| 2026-09-24 | ¥649,00 | +%18,21 | ¥540,00 | ¥649,00 | ¥528,00 | 628,40K |
| 2026-09-18 | ¥549,00 | %0,00 | ¥639,00 | ¥649,00 | ¥549,00 | 606,90K |
| 2026-09-17 | ¥549,00 | +%17,06 | ¥465,00 | ¥549,00 | ¥465,00 | 119,00K |
| 2026-09-16 | ¥469,00 | +%0,21 | ¥470,00 | ¥473,00 | ¥469,00 | 4,30K |
| 2026-09-15 | ¥468,00 | +%0,86 | ¥462,00 | ¥468,00 | ¥462,00 | 2,60K |
| 2026-09-14 | ¥464,00 | -%0,43 | ¥462,00 | ¥464,00 | ¥460,00 | 4,60K |
| 2026-09-11 | ¥466,00 | -%1,48 | ¥465,00 | ¥470,00 | ¥463,00 | 2,10K |
| 2026-09-10 | ¥473,00 | -%0,42 | ¥471,00 | ¥473,00 | ¥460,00 | 10,30K |
| 2026-09-09 | ¥475,00 | -%2,86 | ¥486,00 | ¥486,00 | ¥466,00 | 25,60K |
| 2026-09-08 | ¥489,00 | -%0,20 | ¥490,00 | ¥494,00 | ¥485,00 | 3,20K |
| 2026-09-07 | ¥490,00 | -%0,20 | ¥491,00 | ¥496,00 | ¥486,00 | 8,30K |
| 2026-09-04 | ¥491,00 | +%1,03 | ¥492,00 | ¥500,00 | ¥491,00 | 5,70K |
| 2026-09-03 | ¥486,00 | -%0,41 | ¥492,00 | ¥497,00 | ¥484,00 | 10,70K |
| 2026-09-02 | ¥488,00 | -%3,56 | ¥507,00 | ¥507,00 | ¥488,00 | 14,30K |
| 2026-09-01 | ¥506,00 | %0,00 | ¥500,00 | ¥508,00 | ¥499,00 | 11,50K |
| 2026-08-31 | ¥506,00 | -%0,20 | ¥507,00 | ¥511,00 | ¥502,00 | 16,70K |
| 2026-08-28 | ¥507,00 | +%2,42 | ¥496,00 | ¥507,00 | ¥496,00 | 7,00K |
| 2026-08-27 | ¥495,00 | +%1,23 | ¥491,00 | ¥498,00 | ¥490,00 | 8,00K |
| 2026-08-26 | ¥489,00 | -%0,81 | ¥498,00 | ¥500,00 | ¥488,00 | 17,80K |
| 2026-08-25 | ¥493,00 | -%0,60 | ¥500,00 | ¥508,00 | ¥491,00 | 28,00K |
| 2026-08-24 | ¥496,00 | +%2,90 | ¥486,00 | ¥519,00 | ¥483,00 | 147,90K |
| 2026-08-21 | ¥482,00 | -%3,60 | ¥496,00 | ¥496,00 | ¥476,00 | 41,40K |
| 2026-08-20 | ¥500,00 | -%0,99 | ¥495,00 | ¥503,00 | ¥484,00 | 42,20K |
| 2026-08-19 | ¥505,00 | -%4,17 | ¥537,00 | ¥537,00 | ¥499,00 | 37,80K |
| 2026-08-18 | ¥527,00 | +%3,94 | ¥511,00 | ¥527,00 | ¥499,00 | 35,20K |
| 2026-08-17 | ¥507,00 | -%11,05 | ¥540,00 | ¥540,00 | ¥502,00 | 77,40K |
| 2026-08-14 | ¥570,00 | +%5,17 | ¥550,00 | ¥579,00 | ¥533,00 | 64,80K |
| 2026-08-13 | ¥542,00 | +%0,37 | ¥548,00 | ¥554,00 | ¥528,00 | 34,60K |
| 2026-08-12 | ¥540,00 | +%0,93 | ¥535,00 | ¥553,00 | ¥524,00 | 44,20K |
| 2026-08-10 | ¥535,00 | -%5,48 | ¥540,00 | ¥588,00 | ¥528,00 | 144,60K |
| 2026-08-07 | ¥566,00 | -%2,25 | ¥529,00 | ¥610,00 | ¥526,00 | 528,10K |
| 2026-08-06 | ¥579,00 | -%20,58 | ¥579,00 | ¥579,00 | ¥579,00 | 10,50K |
| 2026-08-05 | ¥729,00 | +%15,90 | ¥729,00 | ¥729,00 | ¥729,00 | 166,80K |
| 2026-08-04 | ¥629,00 | +%18,90 | ¥530,00 | ¥629,00 | ¥518,00 | 871,50K |
| 2026-08-03 | ¥529,00 | +%17,82 | ¥450,00 | ¥529,00 | ¥450,00 | 189,40K |
| 2026-07-31 | ¥449,00 | -%1,10 | ¥457,00 | ¥460,00 | ¥446,00 | 9,10K |
| 2026-07-30 | ¥454,00 | +%1,57 | ¥440,00 | ¥454,00 | ¥440,00 | 3,50K |
| 2026-07-29 | ¥447,00 | -%1,97 | ¥452,00 | ¥453,00 | ¥446,00 | 3,30K |
| 2026-07-28 | ¥456,00 | -%3,80 | ¥470,00 | ¥470,00 | ¥444,00 | 13,70K |
| 2026-07-27 | ¥474,00 | -%4,82 | ¥490,00 | ¥490,00 | ¥467,00 | 11,20K |
| 2026-07-24 | ¥498,00 | +%3,75 | ¥496,00 | ¥522,00 | ¥468,00 | 48,40K |
| 2026-07-23 | ¥480,00 | -%6,98 | ¥546,00 | ¥556,00 | ¥480,00 | 241,90K |
| 2026-07-22 | ¥516,00 | +%18,35 | ¥516,00 | ¥516,00 | ¥516,00 | 6,70K |
| 2026-07-21 | ¥436,00 | +%1,87 | ¥428,00 | ¥436,00 | ¥428,00 | 5,30K |
| 2026-07-17 | ¥428,00 | -%3,17 | ¥437,00 | ¥450,00 | ¥423,00 | 2,20K |
| 2026-07-16 | ¥442,00 | -%1,78 | ¥445,00 | ¥445,00 | ¥442,00 | 900 |
| 2026-07-15 | ¥450,00 | +%1,81 | ¥448,00 | ¥450,00 | ¥448,00 | 1,70K |
| 2026-07-14 | ¥442,00 | %0,00 | ¥442,00 | ¥442,00 | ¥442,00 | 200 |
| 2026-07-13 | ¥442,00 | +%1,61 | ¥442,00 | ¥442,00 | ¥442,00 | 100 |
| 2026-07-10 | ¥435,00 | +%0,23 | ¥434,00 | ¥442,00 | ¥434,00 | 6,20K |
| 2026-07-09 | ¥434,00 | +%0,23 | ¥433,00 | ¥434,00 | ¥433,00 | 500 |
| 2026-07-08 | ¥433,00 | %0,00 | ¥433,00 | ¥433,00 | ¥433,00 | 100 |
| 2026-07-07 | ¥433,00 | -%0,92 | ¥434,00 | ¥434,00 | ¥433,00 | 400 |
| 2026-07-06 | ¥437,00 | +%1,39 | ¥431,00 | ¥437,00 | ¥431,00 | 2,70K |
| 2026-07-03 | ¥431,00 | -%0,69 | ¥430,00 | ¥431,00 | ¥427,00 | 1,70K |
| 2026-07-02 | ¥434,00 | +%0,46 | ¥430,00 | ¥434,00 | ¥430,00 | 1,50K |
| 2026-07-01 | ¥432,00 | +%2,37 | ¥422,00 | ¥432,00 | ¥418,00 | 4,40K |
| 2026-06-30 | ¥422,00 | -%0,94 | ¥422,00 | ¥422,00 | ¥422,00 | 1,10K |
| 2026-06-29 | ¥426,00 | +%1,91 | ¥426,00 | ¥427,00 | ¥426,00 | 700 |
| 2026-06-26 | ¥418,00 | -%2,11 | ¥420,00 | ¥420,00 | ¥418,00 | 1,50K |
| 2026-06-25 | ¥427,00 | +%2,89 | ¥416,00 | ¥427,00 | ¥414,00 | 1,70K |
| 2026-06-24 | ¥415,00 | -%0,72 | ¥424,00 | ¥424,00 | ¥415,00 | 600 |
| 2026-06-23 | ¥418,00 | -%1,88 | ¥422,00 | ¥422,00 | ¥418,00 | 1,40K |
| 2026-06-22 | ¥426,00 | +%1,19 | ¥426,00 | ¥426,00 | ¥426,00 | 100 |
| 2026-06-19 | ¥421,00 | %0,00 | ¥421,00 | ¥431,00 | ¥421,00 | 500 |
| 2026-06-18 | ¥421,00 | -%0,94 | ¥425,00 | ¥425,00 | ¥420,00 | 900 |
| 2026-06-17 | ¥425,00 | +%0,47 | ¥418,00 | ¥431,00 | ¥418,00 | 5,00K |
| 2026-06-16 | ¥423,00 | -%0,47 | ¥425,00 | ¥426,00 | ¥423,00 | 2,60K |
| 2026-06-15 | ¥425,00 | -%0,23 | ¥428,00 | ¥428,00 | ¥422,00 | 1,10K |
| 2026-06-12 | ¥426,00 | -%0,47 | ¥429,00 | ¥429,00 | ¥426,00 | 3,50K |
| 2026-06-11 | ¥428,00 | -%0,70 | ¥428,00 | ¥428,00 | ¥424,00 | 3,50K |
| 2026-06-10 | ¥431,00 | +%0,94 | ¥443,00 | ¥443,00 | ¥431,00 | 1,30K |
| 2026-06-09 | ¥427,00 | -%1,84 | ¥435,00 | ¥435,00 | ¥427,00 | 2,10K |
| 2026-06-08 | ¥435,00 | -%1,36 | ¥446,00 | ¥446,00 | ¥435,00 | 1,40K |
| 2026-06-05 | ¥441,00 | +%2,08 | ¥436,00 | ¥441,00 | ¥421,00 | 6,50K |
| 2026-06-04 | ¥432,00 | %0,00 | ¥440,00 | ¥444,00 | ¥428,00 | 6,90K |
| 2026-06-03 | ¥432,00 | -%9,81 | ¥479,00 | ¥479,00 | ¥420,00 | 35,40K |
| 2026-06-02 | ¥479,00 | -%1,84 | ¥488,00 | ¥488,00 | ¥471,00 | 3,80K |
| 2026-06-01 | ¥488,00 | -%1,21 | ¥494,00 | ¥494,00 | ¥479,00 | 16,80K |
| 2026-05-29 | ¥494,00 | -%1,00 | ¥499,00 | ¥501,00 | ¥494,00 | 2,00K |
| 2026-05-28 | ¥499,00 | +%0,81 | ¥495,00 | ¥499,00 | ¥494,00 | 1,00K |
| 2026-05-27 | ¥495,00 | -%1,59 | ¥503,00 | ¥503,00 | ¥495,00 | 600 |
| 2026-05-26 | ¥503,00 | +%0,20 | ¥503,00 | ¥503,00 | ¥503,00 | 700 |
| 2026-05-25 | ¥502,00 | +%1,62 | ¥502,00 | ¥505,00 | ¥502,00 | 1,30K |