THECOO Inc. 4255
TSE · Japonya · Teknoloji Hizmetleri
¥3.400,00-30,00 (-%0,87)
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 | ¥3.400,00 | -%0,87 | ¥3.410,00 | ¥3.415,00 | ¥3.385,00 | 2,30K |
| 2026-10-01 | ¥3.430,00 | +%0,15 | ¥3.490,00 | ¥3.490,00 | ¥3.430,00 | 700 |
| 2026-09-30 | ¥3.425,00 | -%0,72 | ¥3.450,00 | ¥3.450,00 | ¥3.405,00 | 2,70K |
| 2026-09-29 | ¥3.450,00 | -%1,15 | ¥3.535,00 | ¥3.535,00 | ¥3.410,00 |
| 3,00K |
| 2026-09-28 | ¥3.490,00 | +%0,29 | ¥3.480,00 | ¥3.490,00 | ¥3.400,00 | 15,20K |
| 2026-09-25 | ¥3.480,00 | +%0,29 | ¥3.470,00 | ¥3.495,00 | ¥3.430,00 | 5,40K |
| 2026-09-24 | ¥3.470,00 | -%2,66 | ¥3.570,00 | ¥3.675,00 | ¥3.470,00 | 22,50K |
| 2026-09-18 | ¥3.565,00 | -%0,42 | ¥3.580,00 | ¥3.585,00 | ¥3.545,00 | 2,50K |
| 2026-09-17 | ¥3.580,00 | +%0,28 | ¥3.560,00 | ¥3.640,00 | ¥3.550,00 | 4,40K |
| 2026-09-16 | ¥3.570,00 | %0,00 | ¥3.560,00 | ¥3.600,00 | ¥3.535,00 | 5,10K |
| 2026-09-15 | ¥3.570,00 | -%0,70 | ¥3.560,00 | ¥3.620,00 | ¥3.550,00 | 4,70K |
| 2026-09-14 | ¥3.595,00 | +%2,71 | ¥3.520,00 | ¥3.645,00 | ¥3.520,00 | 6,00K |
| 2026-09-11 | ¥3.500,00 | -%0,57 | ¥3.500,00 | ¥3.530,00 | ¥3.480,00 | 5,70K |
| 2026-09-10 | ¥3.520,00 | +%0,14 | ¥3.520,00 | ¥3.525,00 | ¥3.500,00 | 2,00K |
| 2026-09-09 | ¥3.515,00 | %0,00 | ¥3.515,00 | ¥3.520,00 | ¥3.500,00 | 1,90K |
| 2026-09-08 | ¥3.515,00 | -%2,23 | ¥3.595,00 | ¥3.595,00 | ¥3.495,00 | 4,20K |
| 2026-09-07 | ¥3.595,00 | +%1,13 | ¥3.565,00 | ¥3.595,00 | ¥3.485,00 | 4,70K |
| 2026-09-04 | ¥3.555,00 | +%3,04 | ¥3.450,00 | ¥3.555,00 | ¥3.450,00 | 3,50K |
| 2026-09-03 | ¥3.450,00 | -%1,15 | ¥3.560,00 | ¥3.560,00 | ¥3.430,00 | 2,60K |
| 2026-09-02 | ¥3.490,00 | -%2,65 | ¥3.560,00 | ¥3.560,00 | ¥3.470,00 | 4,30K |
| 2026-09-01 | ¥3.585,00 | %0,00 | ¥3.580,00 | ¥3.585,00 | ¥3.555,00 | 1,90K |
| 2026-08-31 | ¥3.585,00 | +%1,13 | ¥3.545,00 | ¥3.585,00 | ¥3.535,00 | 1,80K |
| 2026-08-28 | ¥3.545,00 | -%0,14 | ¥3.595,00 | ¥3.595,00 | ¥3.545,00 | 2,20K |
| 2026-08-27 | ¥3.550,00 | +%2,01 | ¥3.420,00 | ¥3.560,00 | ¥3.420,00 | 4,50K |
| 2026-08-26 | ¥3.480,00 | +%1,46 | ¥3.430,00 | ¥3.510,00 | ¥3.430,00 | 4,90K |
| 2026-08-25 | ¥3.430,00 | -%1,01 | ¥3.510,00 | ¥3.510,00 | ¥3.430,00 | 1,70K |
| 2026-08-24 | ¥3.465,00 | -%1,84 | ¥3.460,00 | ¥3.535,00 | ¥3.330,00 | 14,90K |
| 2026-08-21 | ¥3.530,00 | -%2,08 | ¥3.675,00 | ¥3.675,00 | ¥3.500,00 | 6,70K |
| 2026-08-20 | ¥3.605,00 | +%0,42 | ¥3.600,00 | ¥3.720,00 | ¥3.515,00 | 12,90K |
| 2026-08-19 | ¥3.590,00 | -%4,52 | ¥3.690,00 | ¥3.700,00 | ¥3.450,00 | 20,80K |
| 2026-08-18 | ¥3.760,00 | -%0,92 | ¥3.665,00 | ¥3.800,00 | ¥3.410,00 | 49,10K |
| 2026-08-17 | ¥3.795,00 | +%2,02 | ¥3.580,00 | ¥3.890,00 | ¥3.560,00 | 42,60K |
| 2026-08-14 | ¥3.720,00 | +%16,25 | ¥3.405,00 | ¥3.720,00 | ¥3.300,00 | 146,30K |
| 2026-08-13 | ¥3.200,00 | +%18,56 | ¥3.200,00 | ¥3.200,00 | ¥3.200,00 | 10,90K |
| 2026-08-12 | ¥2.699,00 | +%3,81 | ¥2.600,00 | ¥2.720,00 | ¥2.600,00 | 10,00K |
| 2026-08-10 | ¥2.600,00 | +%2,04 | ¥2.550,00 | ¥2.600,00 | ¥2.550,00 | 600 |
| 2026-08-07 | ¥2.548,00 | -%1,32 | ¥2.577,00 | ¥2.577,00 | ¥2.500,00 | 4,90K |
| 2026-08-06 | ¥2.582,00 | -%0,19 | ¥2.582,00 | ¥2.582,00 | ¥2.582,00 | 100 |
| 2026-08-05 | ¥2.587,00 | +%1,45 | ¥2.587,00 | ¥2.587,00 | ¥2.587,00 | 100 |
| 2026-08-04 | ¥2.550,00 | +%2,08 | ¥2.498,00 | ¥2.550,00 | ¥2.498,00 | 300 |
| 2026-08-03 | ¥2.498,00 | +%1,54 | ¥2.480,00 | ¥2.498,00 | ¥2.430,00 | 1,50K |
| 2026-07-31 | ¥2.460,00 | -%0,36 | ¥2.419,00 | ¥2.460,00 | ¥2.419,00 | 200 |
| 2026-07-30 | ¥2.469,00 | +%1,65 | ¥2.469,00 | ¥2.469,00 | ¥2.469,00 | 200 |
| 2026-07-29 | ¥2.429,00 | +%1,17 | ¥2.390,00 | ¥2.430,00 | ¥2.390,00 | 300 |
| 2026-07-28 | ¥2.401,00 | -%2,12 | ¥2.403,00 | ¥2.404,00 | ¥2.369,00 | 1,80K |
| 2026-07-27 | ¥2.453,00 | +%1,03 | ¥2.449,00 | ¥2.453,00 | ¥2.449,00 | 1,80K |
| 2026-07-24 | ¥2.428,00 | -%1,42 | ¥2.428,00 | ¥2.428,00 | ¥2.428,00 | 900 |
| 2026-07-23 | ¥2.463,00 | +%0,53 | ¥2.450,00 | ¥2.465,00 | ¥2.436,00 | 1,20K |
| 2026-07-22 | ¥2.450,00 | +%2,04 | ¥2.401,00 | ¥2.450,00 | ¥2.365,00 | 1,80K |
| 2026-07-21 | ¥2.401,00 | -%3,22 | ¥2.481,00 | ¥2.481,00 | ¥2.363,00 | 4,10K |
| 2026-07-17 | ¥2.481,00 | +%3,20 | ¥2.404,00 | ¥2.481,00 | ¥2.400,00 | 2,10K |
| 2026-07-16 | ¥2.404,00 | -%0,50 | ¥2.416,00 | ¥2.416,00 | ¥2.404,00 | 800 |
| 2026-07-15 | ¥2.416,00 | +%0,42 | ¥2.421,00 | ¥2.450,00 | ¥2.416,00 | 1,10K |
| 2026-07-14 | ¥2.406,00 | -%3,72 | ¥2.499,00 | ¥2.499,00 | ¥2.406,00 | 700 |
| 2026-07-13 | ¥2.499,00 | -%0,04 | ¥2.499,00 | ¥2.499,00 | ¥2.499,00 | 200 |
| 2026-07-10 | ¥2.500,00 | +%3,99 | ¥2.404,00 | ¥2.500,00 | ¥2.404,00 | 1,00K |
| 2026-07-09 | ¥2.404,00 | +%0,12 | ¥2.401,00 | ¥2.450,00 | ¥2.359,00 | 1,20K |
| 2026-07-08 | ¥2.401,00 | -%1,76 | ¥2.422,00 | ¥2.444,00 | ¥2.401,00 | 1,10K |
| 2026-07-07 | ¥2.444,00 | -%2,24 | ¥2.450,00 | ¥2.500,00 | ¥2.401,00 | 1,20K |
| 2026-07-06 | ¥2.500,00 | -%1,96 | ¥2.547,00 | ¥2.547,00 | ¥2.500,00 | 1,50K |
| 2026-07-03 | ¥2.550,00 | %0,00 | ¥2.550,00 | ¥2.550,00 | ¥2.550,00 | 500 |
| 2026-07-02 | ¥2.550,00 | -%0,04 | ¥2.550,00 | ¥2.550,00 | ¥2.500,00 | 1,60K |
| 2026-07-01 | ¥2.551,00 | -%1,88 | ¥2.500,00 | ¥2.551,00 | ¥2.451,00 | 900 |
| 2026-06-30 | ¥2.600,00 | +%7,17 | ¥2.376,00 | ¥2.600,00 | ¥2.301,00 | 2,50K |
| 2026-06-29 | ¥2.426,00 | -%0,98 | ¥2.301,00 | ¥2.450,00 | ¥2.301,00 | 2,20K |
| 2026-06-26 | ¥2.450,00 | -%0,04 | ¥2.401,00 | ¥2.450,00 | ¥2.400,00 | 900 |
| 2026-06-25 | ¥2.451,00 | +%0,04 | ¥2.400,00 | ¥2.451,00 | ¥2.400,00 | 800 |
| 2026-06-24 | ¥2.450,00 | %0,00 | ¥2.450,00 | ¥2.450,00 | ¥2.450,00 | 0 |
| 2026-06-23 | ¥2.450,00 | +%0,78 | ¥2.450,00 | ¥2.450,00 | ¥2.450,00 | 100 |
| 2026-06-22 | ¥2.431,00 | +%0,29 | ¥2.474,00 | ¥2.481,00 | ¥2.431,00 | 500 |
| 2026-06-19 | ¥2.424,00 | -%3,04 | ¥2.450,00 | ¥2.450,00 | ¥2.349,00 | 2,00K |
| 2026-06-18 | ¥2.500,00 | -%2,31 | ¥2.559,00 | ¥2.559,00 | ¥2.500,00 | 400 |
| 2026-06-17 | ¥2.559,00 | +%2,65 | ¥2.493,00 | ¥2.560,00 | ¥2.493,00 | 800 |
| 2026-06-16 | ¥2.493,00 | %0,00 | ¥2.493,00 | ¥2.493,00 | ¥2.493,00 | 0 |
| 2026-06-15 | ¥2.493,00 | +%1,71 | ¥2.451,00 | ¥2.511,00 | ¥2.451,00 | 1,20K |
| 2026-06-12 | ¥2.451,00 | -%1,88 | ¥2.448,00 | ¥2.520,00 | ¥2.432,00 | 5,60K |
| 2026-06-11 | ¥2.498,00 | +%2,42 | ¥2.358,00 | ¥2.503,00 | ¥2.358,00 | 3,00K |
| 2026-06-10 | ¥2.439,00 | -%0,41 | ¥2.449,00 | ¥2.510,00 | ¥2.403,00 | 2,40K |
| 2026-06-09 | ¥2.449,00 | +%3,25 | ¥2.322,00 | ¥2.476,00 | ¥2.322,00 | 1,40K |
| 2026-06-08 | ¥2.372,00 | +%3,04 | ¥2.311,00 | ¥2.395,00 | ¥2.311,00 | 3,10K |
| 2026-06-05 | ¥2.302,00 | -%0,17 | ¥2.320,00 | ¥2.320,00 | ¥2.302,00 | 400 |
| 2026-06-04 | ¥2.306,00 | -%2,78 | ¥2.341,00 | ¥2.377,00 | ¥2.250,00 | 2,90K |
| 2026-06-03 | ¥2.372,00 | -%0,38 | ¥2.371,00 | ¥2.372,00 | ¥2.366,00 | 700 |
| 2026-06-02 | ¥2.381,00 | -%0,79 | ¥2.380,00 | ¥2.405,00 | ¥2.380,00 | 300 |
| 2026-06-01 | ¥2.400,00 | -%0,08 | ¥2.402,00 | ¥2.420,00 | ¥2.395,00 | 1,90K |
| 2026-05-29 | ¥2.402,00 | -%2,36 | ¥2.510,00 | ¥2.510,00 | ¥2.402,00 | 32,40K |
| 2026-05-28 | ¥2.460,00 | -%3,07 | ¥2.517,00 | ¥2.517,00 | ¥2.410,00 | 24,20K |
| 2026-05-27 | ¥2.538,00 | -%0,08 | ¥2.540,00 | ¥2.540,00 | ¥2.400,00 | 6,80K |
| 2026-05-26 | ¥2.540,00 | -%7,64 | ¥2.700,00 | ¥2.700,00 | ¥2.450,00 | 16,80K |
| 2026-05-25 | ¥2.750,00 | +%7,25 | ¥2.564,00 | ¥2.750,00 | ¥2.564,00 | 12,00K |