TENDA Co., Ltd. 4198
TSE · Japonya · Teknoloji Hizmetleri
¥509,00+2,00 (+%0,39)
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 | ¥509,00 | +%0,39 | ¥506,00 | ¥509,00 | ¥503,00 | 9,50K |
| 2026-10-01 | ¥507,00 | -%0,59 | ¥510,00 | ¥511,00 | ¥507,00 | 3,10K |
| 2026-09-30 | ¥510,00 | %0,00 | ¥508,00 | ¥510,00 | ¥508,00 | 900 |
| 2026-09-29 | ¥510,00 | -%0,20 | ¥511,00 | ¥512,00 | ¥510,00 | 1,30K |
| 2026-09-28 | ¥511,00 | -%0,20 | ¥517,00 | ¥518,00 | ¥510,00 | 10,00K |
| 2026-09-25 | ¥512,00 | +%0,79 | ¥514,00 | ¥515,00 | ¥507,00 | 6,40K |
| 2026-09-24 | ¥508,00 | -%0,97 | ¥514,00 | ¥515,00 | ¥507,00 | 7,80K |
| 2026-09-18 | ¥513,00 | -%0,19 | ¥515,00 | ¥516,00 | ¥511,00 | 3,30K |
| 2026-09-17 | ¥514,00 | +%1,78 | ¥508,00 | ¥514,00 | ¥508,00 | 5,90K |
| 2026-09-16 | ¥505,00 | %0,00 | ¥504,00 | ¥510,00 | ¥501,00 | 1,60K |
| 2026-09-15 | ¥505,00 | +%1,00 | ¥500,00 | ¥505,00 | ¥499,00 | 2,50K |
| 2026-09-14 | ¥500,00 | +%0,20 | ¥497,00 | ¥500,00 | ¥497,00 | 1,60K |
| 2026-09-11 | ¥499,00 | -%0,20 | ¥500,00 | ¥500,00 | ¥497,00 | 600 |
| 2026-09-10 | ¥500,00 | %0,00 | ¥500,00 | ¥500,00 | ¥500,00 | 700 |
| 2026-09-09 | ¥500,00 | +%0,20 | ¥499,00 | ¥507,00 | ¥498,00 | 3,00K |
| 2026-09-08 | ¥499,00 | -%0,20 | ¥500,00 | ¥500,00 | ¥499,00 | 900 |
| 2026-09-07 | ¥500,00 | -%1,19 | ¥509,00 | ¥509,00 | ¥499,00 | 1,50K |
| 2026-09-04 | ¥506,00 | +%1,00 | ¥506,00 | ¥506,00 | ¥502,00 | 900 |
| 2026-09-03 | ¥501,00 | +%0,40 | ¥499,00 | ¥505,00 | ¥499,00 | 5,30K |
| 2026-09-02 | ¥499,00 | +%0,60 | ¥496,00 | ¥499,00 | ¥493,00 | 10,00K |
| 2026-09-01 | ¥496,00 | -%0,20 | ¥498,00 | ¥498,00 | ¥495,00 | 1,10K |
| 2026-08-31 | ¥497,00 | %0,00 | ¥497,00 | ¥498,00 | ¥497,00 | 400 |
| 2026-08-28 | ¥497,00 | +%0,40 | ¥495,00 | ¥497,00 | ¥495,00 | 1,00K |
| 2026-08-27 | ¥495,00 | -%0,60 | ¥496,00 | ¥499,00 | ¥495,00 | 600 |
| 2026-08-26 | ¥498,00 | +%0,40 | ¥496,00 | ¥498,00 | ¥495,00 | 3,80K |
| 2026-08-25 | ¥496,00 | -%0,40 | ¥493,00 | ¥496,00 | ¥488,00 | 6,60K |
| 2026-08-24 | ¥498,00 | -%0,40 | ¥498,00 | ¥498,00 | ¥497,00 | 2,90K |
| 2026-08-21 | ¥500,00 | +%0,81 | ¥514,00 | ¥518,00 | ¥498,00 | 16,00K |
| 2026-08-20 | ¥496,00 | +%0,40 | ¥496,00 | ¥496,00 | ¥495,00 | 300 |
| 2026-08-19 | ¥494,00 | -%0,80 | ¥491,00 | ¥500,00 | ¥491,00 | 3,90K |
| 2026-08-18 | ¥498,00 | -%0,40 | ¥499,00 | ¥500,00 | ¥498,00 | 900 |
| 2026-08-17 | ¥500,00 | +%0,20 | ¥499,00 | ¥500,00 | ¥494,00 | 1,50K |
| 2026-08-14 | ¥499,00 | +%1,42 | ¥492,00 | ¥500,00 | ¥490,00 | 4,80K |
| 2026-08-13 | ¥492,00 | %0,00 | ¥496,00 | ¥496,00 | ¥489,00 | 2,30K |
| 2026-08-12 | ¥492,00 | +%0,82 | ¥488,00 | ¥500,00 | ¥488,00 | 20,50K |
| 2026-08-10 | ¥488,00 | +%0,83 | ¥489,00 | ¥494,00 | ¥485,00 | 6,20K |
| 2026-08-07 | ¥484,00 | -%0,41 | ¥484,00 | ¥485,00 | ¥484,00 | 1,20K |
| 2026-08-06 | ¥486,00 | -%1,02 | ¥490,00 | ¥490,00 | ¥485,00 | 2,50K |
| 2026-08-05 | ¥491,00 | %0,00 | ¥486,00 | ¥493,00 | ¥486,00 | 11,20K |
| 2026-08-04 | ¥491,00 | %0,00 | ¥491,00 | ¥492,00 | ¥490,00 | 9,30K |
| 2026-08-03 | ¥491,00 | -%0,61 | ¥490,00 | ¥494,00 | ¥481,00 | 5,50K |
| 2026-07-31 | ¥494,00 | +%1,02 | ¥497,00 | ¥497,00 | ¥490,00 | 4,00K |
| 2026-07-30 | ¥489,00 | +%0,41 | ¥495,00 | ¥495,00 | ¥488,00 | 1,90K |
| 2026-07-29 | ¥487,00 | -%0,61 | ¥482,00 | ¥491,00 | ¥482,00 | 7,20K |
| 2026-07-28 | ¥490,00 | -%0,81 | ¥494,00 | ¥494,00 | ¥490,00 | 5,40K |
| 2026-07-27 | ¥494,00 | -%0,60 | ¥497,00 | ¥497,00 | ¥494,00 | 1,40K |
| 2026-07-24 | ¥497,00 | +%0,20 | ¥500,00 | ¥500,00 | ¥497,00 | 1,70K |
| 2026-07-23 | ¥496,00 | -%0,80 | ¥500,00 | ¥500,00 | ¥493,00 | 2,20K |
| 2026-07-22 | ¥500,00 | +%0,20 | ¥499,00 | ¥500,00 | ¥493,00 | 2,20K |
| 2026-07-21 | ¥499,00 | +%2,04 | ¥492,00 | ¥499,00 | ¥486,00 | 3,10K |
| 2026-07-17 | ¥489,00 | -%0,61 | ¥495,00 | ¥495,00 | ¥486,00 | 2,90K |
| 2026-07-16 | ¥492,00 | +%0,82 | ¥488,00 | ¥494,00 | ¥486,00 | 1,60K |
| 2026-07-15 | ¥488,00 | -%1,21 | ¥488,00 | ¥489,00 | ¥485,00 | 8,90K |
| 2026-07-14 | ¥494,00 | +%0,41 | ¥493,00 | ¥497,00 | ¥492,00 | 1,10K |
| 2026-07-13 | ¥492,00 | -%1,40 | ¥501,00 | ¥501,00 | ¥489,00 | 1,60K |
| 2026-07-10 | ¥499,00 | -%1,19 | ¥505,00 | ¥505,00 | ¥499,00 | 2,60K |
| 2026-07-09 | ¥505,00 | +%1,41 | ¥500,00 | ¥505,00 | ¥500,00 | 600 |
| 2026-07-08 | ¥498,00 | %0,00 | ¥500,00 | ¥500,00 | ¥498,00 | 500 |
| 2026-07-07 | ¥498,00 | %0,00 | ¥500,00 | ¥505,00 | ¥498,00 | 2,30K |
| 2026-07-06 | ¥498,00 | +%1,43 | ¥491,00 | ¥498,00 | ¥490,00 | 2,60K |
| 2026-07-03 | ¥491,00 | -%0,20 | ¥489,00 | ¥491,00 | ¥489,00 | 8,00K |
| 2026-07-02 | ¥492,00 | +%0,20 | ¥495,00 | ¥499,00 | ¥490,00 | 8,00K |
| 2026-07-01 | ¥491,00 | -%0,20 | ¥495,00 | ¥496,00 | ¥490,00 | 7,20K |
| 2026-06-30 | ¥492,00 | +%0,61 | ¥492,00 | ¥492,00 | ¥492,00 | 100 |
| 2026-06-29 | ¥489,00 | +%0,62 | ¥490,00 | ¥490,00 | ¥484,00 | 6,50K |
| 2026-06-26 | ¥486,00 | -%1,02 | ¥494,00 | ¥494,00 | ¥485,00 | 3,30K |
| 2026-06-25 | ¥491,00 | +%0,20 | ¥491,00 | ¥492,00 | ¥488,00 | 3,50K |
| 2026-06-24 | ¥490,00 | -%0,81 | ¥489,00 | ¥495,00 | ¥489,00 | 6,70K |
| 2026-06-23 | ¥494,00 | -%1,00 | ¥499,00 | ¥499,00 | ¥494,00 | 3,10K |
| 2026-06-22 | ¥499,00 | -%0,20 | ¥496,00 | ¥499,00 | ¥494,00 | 4,30K |
| 2026-06-19 | ¥500,00 | -%0,99 | ¥501,00 | ¥501,00 | ¥497,00 | 4,50K |
| 2026-06-18 | ¥505,00 | -%0,79 | ¥505,00 | ¥505,00 | ¥501,00 | 1,50K |
| 2026-06-17 | ¥509,00 | +%1,60 | ¥501,00 | ¥509,00 | ¥501,00 | 1,00K |
| 2026-06-16 | ¥501,00 | -%1,57 | ¥505,00 | ¥505,00 | ¥501,00 | 1,50K |
| 2026-06-15 | ¥509,00 | +%0,39 | ¥503,00 | ¥510,00 | ¥503,00 | 1,90K |
| 2026-06-12 | ¥507,00 | +%1,40 | ¥502,00 | ¥507,00 | ¥498,00 | 4,30K |
| 2026-06-11 | ¥500,00 | -%0,99 | ¥506,00 | ¥506,00 | ¥500,00 | 12,10K |
| 2026-06-10 | ¥505,00 | -%1,17 | ¥508,00 | ¥509,00 | ¥502,00 | 3,90K |
| 2026-06-09 | ¥511,00 | +%0,20 | ¥510,00 | ¥512,00 | ¥500,00 | 11,30K |
| 2026-06-08 | ¥510,00 | -%0,78 | ¥507,00 | ¥515,00 | ¥507,00 | 3,20K |
| 2026-06-05 | ¥514,00 | -%0,39 | ¥512,00 | ¥516,00 | ¥510,00 | 1,90K |
| 2026-06-04 | ¥516,00 | -%0,19 | ¥514,00 | ¥516,00 | ¥512,00 | 2,50K |
| 2026-06-03 | ¥517,00 | +%0,98 | ¥512,00 | ¥517,00 | ¥508,00 | 3,60K |
| 2026-06-02 | ¥512,00 | -%0,78 | ¥512,00 | ¥515,00 | ¥512,00 | 1,40K |
| 2026-06-01 | ¥516,00 | +%0,39 | ¥514,00 | ¥516,00 | ¥510,00 | 5,60K |
| 2026-05-29 | ¥514,00 | -%0,19 | ¥516,00 | ¥517,00 | ¥512,00 | 12,30K |
| 2026-05-28 | ¥515,00 | -%6,87 | ¥508,00 | ¥524,00 | ¥508,00 | 26,60K |
| 2026-05-27 | ¥553,00 | -%1,25 | ¥552,00 | ¥558,00 | ¥551,00 | 7,20K |
| 2026-05-26 | ¥560,00 | +%0,18 | ¥560,00 | ¥560,00 | ¥552,00 | 3,20K |
| 2026-05-25 | ¥559,00 | +%2,76 | ¥551,00 | ¥565,00 | ¥549,00 | 11,80K |