Movin' Strategic Career CO.,LTD. 421A
TSE · Japonya · Ticari Hizmetler
¥3.825,00-35,00 (-%0,91)
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.840,00 | -%0,52 | ¥3.845,00 | ¥3.910,00 | ¥3.830,00 | 13,10K |
| 2026-10-01 | ¥3.860,00 | -%1,28 | ¥3.935,00 | ¥3.935,00 | ¥3.835,00 | 24,00K |
| 2026-09-30 | ¥3.910,00 | -%0,76 | ¥3.985,00 | ¥4.030,00 | ¥3.850,00 | 34,80K |
| 2026-09-29 | ¥3.940,00 | -%0,51 | ¥3.975,00 | ¥3.995,00 | ¥3.895,00 | 24,50K |
| 2026-09-28 | ¥3.960,00 | +%0,89 | ¥3.905,00 | ¥4.000,00 | ¥3.835,00 | 39,10K |
| 2026-09-25 | ¥3.925,00 | -%1,51 | ¥4.000,00 | ¥4.035,00 | ¥3.885,00 | 41,90K |
| 2026-09-24 | ¥3.985,00 | +%5,42 | ¥3.780,00 | ¥4.010,00 | ¥3.770,00 | 100,90K |
| 2026-09-18 | ¥3.780,00 | +%0,93 | ¥3.745,00 | ¥3.820,00 | ¥3.695,00 | 31,50K |
| 2026-09-17 | ¥3.745,00 | +%1,77 | ¥3.685,00 | ¥3.760,00 | ¥3.680,00 | 17,80K |
| 2026-09-16 | ¥3.680,00 | -%3,41 | ¥3.765,00 | ¥3.785,00 | ¥3.640,00 | 32,70K |
| 2026-09-15 | ¥3.810,00 | +%3,96 | ¥3.710,00 | ¥3.850,00 | ¥3.675,00 | 53,80K |
| 2026-09-14 | ¥3.665,00 | +%4,56 | ¥3.435,00 | ¥3.665,00 | ¥3.435,00 | 53,40K |
| 2026-09-11 | ¥3.505,00 | -%5,40 | ¥3.565,00 | ¥3.590,00 | ¥3.445,00 | 131,50K |
| 2026-09-10 | ¥3.705,00 | +%0,95 | ¥3.650,00 | ¥3.770,00 | ¥3.630,00 | 47,60K |
| 2026-09-09 | ¥3.670,00 | -%3,80 | ¥3.765,00 | ¥3.765,00 | ¥3.670,00 | 58,20K |
| 2026-09-08 | ¥3.815,00 | -%1,55 | ¥3.835,00 | ¥3.900,00 | ¥3.775,00 | 45,70K |
| 2026-09-07 | ¥3.875,00 | -%3,13 | ¥4.000,00 | ¥4.000,00 | ¥3.820,00 | 65,60K |
| 2026-09-04 | ¥4.000,00 | +%5,68 | ¥3.835,00 | ¥4.050,00 | ¥3.835,00 | 67,70K |
| 2026-09-03 | ¥3.785,00 | -%4,06 | ¥3.945,00 | ¥3.980,00 | ¥3.775,00 | 83,60K |
| 2026-09-02 | ¥3.945,00 | -%4,83 | ¥4.035,00 | ¥4.060,00 | ¥3.875,00 | 98,50K |
| 2026-09-01 | ¥4.145,00 | -%5,58 | ¥4.425,00 | ¥4.425,00 | ¥4.065,00 | 116,10K |
| 2026-08-31 | ¥4.390,00 | +%1,62 | ¥4.320,00 | ¥4.450,00 | ¥4.230,00 | 106,90K |
| 2026-08-28 | ¥4.320,00 | +%10,77 | ¥3.910,00 | ¥4.400,00 | ¥3.900,00 | 135,60K |
| 2026-08-27 | ¥3.900,00 | +%1,30 | ¥3.850,00 | ¥3.930,00 | ¥3.845,00 | 30,30K |
| 2026-08-26 | ¥3.850,00 | -%0,77 | ¥3.880,00 | ¥3.940,00 | ¥3.840,00 | 41,30K |
| 2026-08-25 | ¥3.880,00 | -%1,65 | ¥3.985,00 | ¥3.985,00 | ¥3.850,00 | 61,30K |
| 2026-08-24 | ¥3.945,00 | -%4,36 | ¥4.055,00 | ¥4.145,00 | ¥3.905,00 | 56,80K |
| 2026-08-21 | ¥4.125,00 | -%1,55 | ¥4.050,00 | ¥4.160,00 | ¥4.025,00 | 84,50K |
| 2026-08-20 | ¥4.190,00 | +%9,54 | ¥3.960,00 | ¥4.255,00 | ¥3.900,00 | 139,90K |
| 2026-08-19 | ¥3.825,00 | +%0,53 | ¥3.735,00 | ¥4.010,00 | ¥3.650,00 | 106,20K |
| 2026-08-18 | ¥3.805,00 | -%5,35 | ¥3.975,00 | ¥4.050,00 | ¥3.765,00 | 100,80K |
| 2026-08-17 | ¥4.020,00 | +%3,08 | ¥4.040,00 | ¥4.080,00 | ¥3.850,00 | 144,00K |
| 2026-08-14 | ¥3.900,00 | +%6,85 | ¥3.660,00 | ¥3.945,00 | ¥3.600,00 | 139,90K |
| 2026-08-13 | ¥3.650,00 | +%5,64 | ¥3.385,00 | ¥3.730,00 | ¥3.140,00 | 472,20K |
| 2026-08-12 | ¥3.455,00 | +%0,88 | ¥3.450,00 | ¥3.540,00 | ¥3.405,00 | 187,80K |
| 2026-08-10 | ¥3.425,00 | +%0,15 | ¥3.560,00 | ¥3.580,00 | ¥3.395,00 | 54,80K |
| 2026-08-07 | ¥3.420,00 | -%2,56 | ¥3.570,00 | ¥3.570,00 | ¥3.375,00 | 35,40K |
| 2026-08-06 | ¥3.510,00 | -%2,09 | ¥3.590,00 | ¥3.590,00 | ¥3.485,00 | 19,10K |
| 2026-08-05 | ¥3.585,00 | +%2,58 | ¥3.520,00 | ¥3.650,00 | ¥3.500,00 | 61,10K |
| 2026-08-04 | ¥3.495,00 | +%1,45 | ¥3.475,00 | ¥3.575,00 | ¥3.430,00 | 23,30K |
| 2026-08-03 | ¥3.445,00 | +%0,44 | ¥3.430,00 | ¥3.495,00 | ¥3.400,00 | 28,10K |
| 2026-07-31 | ¥3.430,00 | -%4,06 | ¥3.610,00 | ¥3.645,00 | ¥3.420,00 | 49,90K |
| 2026-07-30 | ¥3.575,00 | -%0,28 | ¥3.525,00 | ¥3.600,00 | ¥3.385,00 | 74,20K |
| 2026-07-29 | ¥3.585,00 | -%2,71 | ¥3.730,00 | ¥3.745,00 | ¥3.565,00 | 67,80K |
| 2026-07-28 | ¥3.685,00 | -%5,15 | ¥3.815,00 | ¥3.895,00 | ¥3.640,00 | 61,30K |
| 2026-07-27 | ¥3.885,00 | +%1,83 | ¥3.815,00 | ¥3.930,00 | ¥3.755,00 | 23,70K |
| 2026-07-24 | ¥3.815,00 | -%4,39 | ¥3.850,00 | ¥3.860,00 | ¥3.700,00 | 37,30K |
| 2026-07-23 | ¥3.990,00 | +%2,18 | ¥3.875,00 | ¥3.990,00 | ¥3.810,00 | 39,00K |
| 2026-07-22 | ¥3.905,00 | -%4,76 | ¥4.125,00 | ¥4.125,00 | ¥3.870,00 | 66,70K |
| 2026-07-21 | ¥4.100,00 | +%2,12 | ¥4.075,00 | ¥4.135,00 | ¥4.005,00 | 29,20K |
| 2026-07-17 | ¥4.015,00 | -%3,49 | ¥4.090,00 | ¥4.110,00 | ¥3.920,00 | 52,20K |
| 2026-07-16 | ¥4.160,00 | +%1,34 | ¥4.120,00 | ¥4.190,00 | ¥4.080,00 | 33,20K |
| 2026-07-15 | ¥4.105,00 | -%1,08 | ¥4.290,00 | ¥4.300,00 | ¥4.075,00 | 49,40K |
| 2026-07-14 | ¥4.150,00 | +%1,59 | ¥4.120,00 | ¥4.235,00 | ¥4.020,00 | 57,10K |
| 2026-07-13 | ¥4.085,00 | +%3,29 | ¥4.025,00 | ¥4.200,00 | ¥4.005,00 | 86,00K |
| 2026-07-10 | ¥3.955,00 | -%0,63 | ¥4.095,00 | ¥4.120,00 | ¥3.950,00 | 43,60K |
| 2026-07-09 | ¥3.980,00 | +%2,58 | ¥3.880,00 | ¥4.015,00 | ¥3.790,00 | 35,50K |
| 2026-07-08 | ¥3.880,00 | +%1,84 | ¥3.750,00 | ¥3.915,00 | ¥3.740,00 | 30,60K |
| 2026-07-07 | ¥3.810,00 | -%2,06 | ¥3.950,00 | ¥3.990,00 | ¥3.755,00 | 48,90K |
| 2026-07-06 | ¥3.890,00 | +%4,43 | ¥3.725,00 | ¥3.890,00 | ¥3.725,00 | 43,60K |
| 2026-07-03 | ¥3.725,00 | -%2,99 | ¥3.900,00 | ¥3.950,00 | ¥3.655,00 | 72,00K |
| 2026-07-02 | ¥3.840,00 | +%5,49 | ¥3.900,00 | ¥3.955,00 | ¥3.775,00 | 78,90K |
| 2026-07-01 | ¥3.640,00 | +%3,12 | ¥3.600,00 | ¥3.655,00 | ¥3.540,00 | 47,50K |
| 2026-06-30 | ¥3.530,00 | +%5,69 | ¥3.350,00 | ¥3.535,00 | ¥3.315,00 | 52,50K |
| 2026-06-29 | ¥3.340,00 | +%5,20 | ¥3.375,00 | ¥3.450,00 | ¥3.290,00 | 29,60K |
| 2026-06-26 | ¥3.175,00 | -%0,78 | ¥3.175,00 | ¥3.260,00 | ¥3.155,00 | 33,10K |
| 2026-06-25 | ¥3.200,00 | -%0,31 | ¥3.175,00 | ¥3.230,00 | ¥3.145,00 | 14,50K |
| 2026-06-24 | ¥3.210,00 | -%1,83 | ¥3.230,00 | ¥3.300,00 | ¥3.150,00 | 20,80K |
| 2026-06-23 | ¥3.270,00 | -%2,24 | ¥3.395,00 | ¥3.395,00 | ¥3.240,00 | 15,60K |
| 2026-06-22 | ¥3.345,00 | +%3,72 | ¥3.215,00 | ¥3.370,00 | ¥3.165,00 | 41,30K |
| 2026-06-19 | ¥3.225,00 | -%2,86 | ¥3.265,00 | ¥3.265,00 | ¥3.120,00 | 67,60K |
| 2026-06-18 | ¥3.320,00 | +%5,06 | ¥3.200,00 | ¥3.365,00 | ¥3.155,00 | 68,80K |
| 2026-06-17 | ¥3.160,00 | +%0,32 | ¥3.210,00 | ¥3.275,00 | ¥3.155,00 | 46,20K |
| 2026-06-16 | ¥3.150,00 | -%2,02 | ¥3.235,00 | ¥3.245,00 | ¥3.020,00 | 118,00K |
| 2026-06-15 | ¥3.215,00 | -%2,87 | ¥3.400,00 | ¥3.400,00 | ¥3.210,00 | 70,40K |
| 2026-06-12 | ¥3.310,00 | -%2,93 | ¥3.410,00 | ¥3.560,00 | ¥3.210,00 | 110,50K |
| 2026-06-11 | ¥3.410,00 | +%0,74 | ¥3.310,00 | ¥3.505,00 | ¥3.220,00 | 95,40K |
| 2026-06-10 | ¥3.385,00 | +%4,48 | ¥3.170,00 | ¥3.415,00 | ¥3.135,00 | 86,40K |
| 2026-06-09 | ¥3.240,00 | +%2,86 | ¥3.215,00 | ¥3.325,00 | ¥3.155,00 | 86,70K |
| 2026-06-08 | ¥3.150,00 | +%0,96 | ¥3.050,00 | ¥3.200,00 | ¥3.040,00 | 90,30K |
| 2026-06-05 | ¥3.120,00 | +%4,66 | ¥2.985,00 | ¥3.145,00 | ¥2.930,00 | 73,40K |
| 2026-06-04 | ¥2.981,00 | +%5,45 | ¥2.800,00 | ¥3.035,00 | ¥2.781,00 | 86,30K |
| 2026-06-03 | ¥2.827,00 | +%0,60 | ¥2.810,00 | ¥2.861,00 | ¥2.756,00 | 47,70K |
| 2026-06-02 | ¥2.810,00 | -%4,97 | ¥2.966,00 | ¥3.010,00 | ¥2.775,00 | 122,10K |
| 2026-06-01 | ¥2.957,00 | +%4,05 | ¥2.892,00 | ¥2.974,00 | ¥2.791,00 | 72,30K |
| 2026-05-29 | ¥2.842,00 | +%0,42 | ¥2.830,00 | ¥2.943,00 | ¥2.805,00 | 71,30K |
| 2026-05-28 | ¥2.830,00 | +%3,51 | ¥2.705,00 | ¥2.850,00 | ¥2.673,00 | 181,70K |
| 2026-05-27 | ¥2.734,00 | +%3,80 | ¥2.636,00 | ¥2.734,00 | ¥2.544,00 | 79,60K |
| 2026-05-26 | ¥2.634,00 | -%2,30 | ¥2.682,00 | ¥2.715,00 | ¥2.616,00 | 72,90K |
| 2026-05-25 | ¥2.696,00 | +%9,15 | ¥2.570,00 | ¥2.747,00 | ¥2.570,00 | 105,50K |