Asgent, Inc. 4288
TSE · Japonya · Teknoloji Hizmetleri
¥581,00+65,00 (+%12,60)
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 | ¥606,00 | +%17,44 | ¥516,00 | ¥616,00 | ¥485,00 | 8,31M |
| 2026-10-01 | ¥516,00 | +%18,35 | ¥420,00 | ¥516,00 | ¥416,00 | 811,40K |
| 2026-09-30 | ¥436,00 | +%0,23 | ¥443,00 | ¥443,00 | ¥434,00 | 1,40K |
| 2026-09-29 | ¥435,00 | -%0,68 | ¥414,00 | ¥435,00 | ¥414,00 | 5,90K |
| 2026-09-28 | ¥438,00 | +%1,86 | ¥434,00 | ¥439,00 | ¥430,00 | 19,20K |
| 2026-09-25 | ¥430,00 | +%0,23 | ¥427,00 | ¥434,00 | ¥423,00 | 8,60K |
| 2026-09-24 | ¥429,00 | -%2,50 | ¥432,00 | ¥439,00 | ¥420,00 | 19,00K |
| 2026-09-18 | ¥440,00 | -%2,22 | ¥450,00 | ¥450,00 | ¥437,00 | 8,50K |
| 2026-09-17 | ¥450,00 | -%1,10 | ¥452,00 | ¥453,00 | ¥448,00 | 12,60K |
| 2026-09-16 | ¥455,00 | -%1,94 | ¥464,00 | ¥464,00 | ¥451,00 | 4,80K |
| 2026-09-15 | ¥464,00 | +%1,31 | ¥460,00 | ¥468,00 | ¥458,00 | 7,10K |
| 2026-09-14 | ¥458,00 | +%0,44 | ¥453,00 | ¥460,00 | ¥453,00 | 4,60K |
| 2026-09-11 | ¥456,00 | -%0,87 | ¥454,00 | ¥468,00 | ¥453,00 | 11,00K |
| 2026-09-10 | ¥460,00 | +%0,44 | ¥453,00 | ¥465,00 | ¥453,00 | 9,80K |
| 2026-09-09 | ¥458,00 | -%2,55 | ¥470,00 | ¥470,00 | ¥455,00 | 12,00K |
| 2026-09-08 | ¥470,00 | +%0,43 | ¥463,00 | ¥472,00 | ¥463,00 | 16,40K |
| 2026-09-07 | ¥468,00 | +%0,21 | ¥473,00 | ¥473,00 | ¥454,00 | 13,40K |
| 2026-09-04 | ¥467,00 | +%0,43 | ¥458,00 | ¥467,00 | ¥458,00 | 7,70K |
| 2026-09-03 | ¥465,00 | -%0,43 | ¥467,00 | ¥470,00 | ¥464,00 | 9,60K |
| 2026-09-02 | ¥467,00 | -%0,64 | ¥464,00 | ¥471,00 | ¥462,00 | 12,00K |
| 2026-09-01 | ¥470,00 | +%3,30 | ¥453,00 | ¥472,00 | ¥452,00 | 13,90K |
| 2026-08-31 | ¥455,00 | -%1,30 | ¥461,00 | ¥469,00 | ¥448,00 | 21,00K |
| 2026-08-28 | ¥461,00 | -%1,91 | ¥467,00 | ¥475,00 | ¥461,00 | 16,10K |
| 2026-08-27 | ¥470,00 | -%0,42 | ¥470,00 | ¥478,00 | ¥467,00 | 12,20K |
| 2026-08-26 | ¥472,00 | +%0,43 | ¥464,00 | ¥476,00 | ¥464,00 | 8,60K |
| 2026-08-25 | ¥470,00 | -%0,63 | ¥466,00 | ¥485,00 | ¥466,00 | 7,90K |
| 2026-08-24 | ¥473,00 | +%0,85 | ¥469,00 | ¥473,00 | ¥461,00 | 9,60K |
| 2026-08-21 | ¥469,00 | +%0,21 | ¥463,00 | ¥474,00 | ¥463,00 | 17,50K |
| 2026-08-20 | ¥468,00 | +%3,54 | ¥450,00 | ¥479,00 | ¥446,00 | 15,10K |
| 2026-08-19 | ¥452,00 | -%2,59 | ¥457,00 | ¥460,00 | ¥446,00 | 13,30K |
| 2026-08-18 | ¥464,00 | -%0,64 | ¥451,00 | ¥472,00 | ¥451,00 | 13,20K |
| 2026-08-17 | ¥467,00 | -%3,31 | ¥443,00 | ¥471,00 | ¥439,00 | 44,00K |
| 2026-08-14 | ¥483,00 | +%4,77 | ¥461,00 | ¥484,00 | ¥452,00 | 19,90K |
| 2026-08-13 | ¥461,00 | -%1,50 | ¥462,00 | ¥468,00 | ¥447,00 | 14,10K |
| 2026-08-12 | ¥468,00 | +%0,65 | ¥471,00 | ¥471,00 | ¥457,00 | 20,90K |
| 2026-08-10 | ¥465,00 | +%2,20 | ¥456,00 | ¥469,00 | ¥444,00 | 32,20K |
| 2026-08-07 | ¥455,00 | +%1,11 | ¥442,00 | ¥458,00 | ¥430,00 | 22,90K |
| 2026-08-06 | ¥450,00 | +%1,58 | ¥443,00 | ¥455,00 | ¥436,00 | 6,00K |
| 2026-08-05 | ¥443,00 | +%1,14 | ¥430,00 | ¥448,00 | ¥425,00 | 17,40K |
| 2026-08-04 | ¥438,00 | +%4,53 | ¥416,00 | ¥462,00 | ¥416,00 | 45,40K |
| 2026-08-03 | ¥419,00 | +%1,95 | ¥411,00 | ¥424,00 | ¥411,00 | 28,20K |
| 2026-07-31 | ¥411,00 | +%1,73 | ¥396,00 | ¥418,00 | ¥393,00 | 15,30K |
| 2026-07-30 | ¥404,00 | -%0,74 | ¥399,00 | ¥404,00 | ¥386,00 | 14,80K |
| 2026-07-29 | ¥407,00 | -%0,49 | ¥409,00 | ¥409,00 | ¥400,00 | 7,20K |
| 2026-07-28 | ¥409,00 | -%1,92 | ¥409,00 | ¥411,00 | ¥386,00 | 15,00K |
| 2026-07-27 | ¥417,00 | +%3,73 | ¥402,00 | ¥417,00 | ¥402,00 | 3,70K |
| 2026-07-24 | ¥402,00 | -%3,13 | ¥414,00 | ¥416,00 | ¥402,00 | 10,60K |
| 2026-07-23 | ¥415,00 | -%0,72 | ¥412,00 | ¥418,00 | ¥412,00 | 10,20K |
| 2026-07-22 | ¥418,00 | +%0,48 | ¥412,00 | ¥419,00 | ¥411,00 | 9,20K |
| 2026-07-21 | ¥416,00 | +%0,73 | ¥411,00 | ¥423,00 | ¥407,00 | 9,10K |
| 2026-07-17 | ¥413,00 | -%2,36 | ¥415,00 | ¥415,00 | ¥410,00 | 22,80K |
| 2026-07-16 | ¥423,00 | -%1,63 | ¥430,00 | ¥432,00 | ¥423,00 | 3,20K |
| 2026-07-15 | ¥430,00 | +%3,12 | ¥413,00 | ¥433,00 | ¥410,00 | 13,10K |
| 2026-07-14 | ¥417,00 | -%0,24 | ¥416,00 | ¥421,00 | ¥416,00 | 9,80K |
| 2026-07-13 | ¥418,00 | -%2,79 | ¥430,00 | ¥431,00 | ¥418,00 | 16,80K |
| 2026-07-10 | ¥430,00 | +%1,42 | ¥423,00 | ¥439,00 | ¥418,00 | 35,00K |
| 2026-07-09 | ¥424,00 | +%0,47 | ¥417,00 | ¥425,00 | ¥417,00 | 6,80K |
| 2026-07-08 | ¥422,00 | -%0,94 | ¥421,00 | ¥423,00 | ¥417,00 | 10,10K |
| 2026-07-07 | ¥426,00 | -%2,74 | ¥438,00 | ¥443,00 | ¥422,00 | 29,00K |
| 2026-07-06 | ¥438,00 | -%1,57 | ¥448,00 | ¥448,00 | ¥434,00 | 19,00K |
| 2026-07-03 | ¥445,00 | -%0,67 | ¥448,00 | ¥448,00 | ¥410,00 | 93,00K |
| 2026-07-02 | ¥448,00 | +%6,41 | ¥420,00 | ¥456,00 | ¥420,00 | 69,80K |
| 2026-07-01 | ¥421,00 | +%3,19 | ¥410,00 | ¥430,00 | ¥410,00 | 54,00K |
| 2026-06-30 | ¥408,00 | +%1,24 | ¥401,00 | ¥478,00 | ¥400,00 | 248,00K |
| 2026-06-29 | ¥403,00 | +%7,75 | ¥373,00 | ¥405,00 | ¥373,00 | 45,80K |
| 2026-06-26 | ¥374,00 | +%2,19 | ¥366,00 | ¥383,00 | ¥362,00 | 15,60K |
| 2026-06-25 | ¥366,00 | +%0,27 | ¥371,00 | ¥371,00 | ¥363,00 | 5,30K |
| 2026-06-24 | ¥365,00 | +%1,67 | ¥358,00 | ¥369,00 | ¥350,00 | 8,30K |
| 2026-06-23 | ¥359,00 | -%0,55 | ¥369,00 | ¥369,00 | ¥357,00 | 10,90K |
| 2026-06-22 | ¥361,00 | +%2,27 | ¥350,00 | ¥370,00 | ¥350,00 | 20,50K |
| 2026-06-19 | ¥353,00 | -%1,40 | ¥359,00 | ¥363,00 | ¥350,00 | 11,80K |
| 2026-06-18 | ¥358,00 | -%3,76 | ¥364,00 | ¥371,00 | ¥353,00 | 45,80K |
| 2026-06-17 | ¥372,00 | +%6,59 | ¥348,00 | ¥384,00 | ¥345,00 | 67,40K |
| 2026-06-16 | ¥349,00 | +%1,45 | ¥342,00 | ¥355,00 | ¥338,00 | 19,60K |
| 2026-06-15 | ¥344,00 | +%0,58 | ¥344,00 | ¥351,00 | ¥343,00 | 28,60K |
| 2026-06-12 | ¥342,00 | -%2,56 | ¥351,00 | ¥356,00 | ¥340,00 | 51,50K |
| 2026-06-11 | ¥351,00 | -%3,31 | ¥355,00 | ¥355,00 | ¥344,00 | 56,30K |
| 2026-06-10 | ¥363,00 | -%5,71 | ¥381,00 | ¥381,00 | ¥360,00 | 61,30K |
| 2026-06-09 | ¥385,00 | -%0,77 | ¥390,00 | ¥390,00 | ¥378,00 | 21,10K |
| 2026-06-08 | ¥388,00 | -%3,24 | ¥389,00 | ¥396,00 | ¥377,00 | 33,60K |
| 2026-06-05 | ¥401,00 | +%6,65 | ¥380,00 | ¥403,00 | ¥380,00 | 47,50K |
| 2026-06-04 | ¥376,00 | -%0,53 | ¥373,00 | ¥395,00 | ¥370,00 | 79,70K |
| 2026-06-03 | ¥378,00 | -%5,97 | ¥404,00 | ¥405,00 | ¥373,00 | 114,90K |
| 2026-06-02 | ¥402,00 | -%4,06 | ¥413,00 | ¥419,00 | ¥398,00 | 87,10K |
| 2026-06-01 | ¥419,00 | -%3,01 | ¥432,00 | ¥442,00 | ¥411,00 | 94,50K |
| 2026-05-29 | ¥432,00 | +%0,47 | ¥438,00 | ¥452,00 | ¥427,00 | 100,60K |
| 2026-05-28 | ¥430,00 | -%3,15 | ¥439,00 | ¥455,00 | ¥425,00 | 79,20K |
| 2026-05-27 | ¥444,00 | -%5,93 | ¥468,00 | ¥471,00 | ¥431,00 | 171,20K |
| 2026-05-26 | ¥472,00 | -%1,05 | ¥488,00 | ¥522,00 | ¥467,00 | 108,20K |
| 2026-05-25 | ¥477,00 | +%3,02 | ¥479,00 | ¥487,00 | ¥472,00 | 154,80K |