Tekscend Photomask Corp. 429A
TSE · Japonya · Elektronik Teknoloji
¥3.975,00+115,00 (+%2,98)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.975,00 | +%2,98 | ¥3.925,00 | ¥3.985,00 | ¥3.905,00 | 447,50K |
| 2026-09-30 | ¥3.860,00 | -%0,26 | ¥3.930,00 | ¥3.945,00 | ¥3.835,00 | 684,10K |
| 2026-09-29 | ¥3.870,00 | -%1,28 | ¥3.895,00 | ¥3.980,00 | ¥3.835,00 | 412,00K |
| 2026-09-28 | ¥3.920,00 | +%1,03 | ¥3.900,00 | ¥3.950,00 | ¥3.855,00 | 444,50K |
| 2026-09-25 | ¥3.880,00 | +%1,17 | ¥3.830,00 | ¥3.915,00 | ¥3.790,00 | 331,10K |
| 2026-09-24 | ¥3.835,00 | +%1,72 | ¥3.865,00 | ¥3.905,00 | ¥3.820,00 | 526,40K |
| 2026-09-18 | ¥3.770,00 | +%2,45 | ¥3.685,00 | ¥3.785,00 | ¥3.685,00 | 565,60K |
| 2026-09-17 | ¥3.680,00 | +%0,27 | ¥3.720,00 | ¥3.720,00 | ¥3.635,00 | 362,60K |
| 2026-09-16 | ¥3.670,00 | +%0,14 | ¥3.655,00 | ¥3.675,00 | ¥3.595,00 | 386,40K |
| 2026-09-15 | ¥3.665,00 | -%1,08 | ¥3.605,00 | ¥3.665,00 | ¥3.565,00 | 886,80K |
| 2026-09-14 | ¥3.705,00 | -%0,94 | ¥3.685,00 | ¥3.740,00 | ¥3.610,00 | 444,50K |
| 2026-09-11 | ¥3.740,00 | -%5,20 | ¥3.760,00 | ¥3.800,00 | ¥3.695,00 | 676,90K |
| 2026-09-10 | ¥3.945,00 | +%3,54 | ¥3.860,00 | ¥3.960,00 | ¥3.800,00 | 622,80K |
| 2026-09-09 | ¥3.810,00 | +%1,46 | ¥3.805,00 | ¥3.895,00 | ¥3.780,00 | 449,10K |
| 2026-09-08 | ¥3.755,00 | -%5,53 | ¥3.955,00 | ¥4.035,00 | ¥3.755,00 | 593,70K |
| 2026-09-07 | ¥3.975,00 | +%7,14 | ¥3.840,00 | ¥4.010,00 | ¥3.825,00 | 881,80K |
| 2026-09-04 | ¥3.710,00 | -%2,11 | ¥3.740,00 | ¥3.810,00 | ¥3.690,00 | 476,60K |
| 2026-09-03 | ¥3.790,00 | +%6,76 | ¥3.620,00 | ¥3.815,00 | ¥3.575,00 | 969,80K |
| 2026-09-02 | ¥3.550,00 | -%4,70 | ¥3.600,00 | ¥3.640,00 | ¥3.550,00 | 794,10K |
| 2026-09-01 | ¥3.725,00 | -%0,93 | ¥3.700,00 | ¥3.740,00 | ¥3.620,00 | 668,40K |
| 2026-08-31 | ¥3.760,00 | +%0,53 | ¥3.685,00 | ¥3.775,00 | ¥3.645,00 | 452,20K |
| 2026-08-28 | ¥3.740,00 | -%0,13 | ¥3.750,00 | ¥3.835,00 | ¥3.725,00 | 533,10K |
| 2026-08-27 | ¥3.745,00 | +%2,74 | ¥3.750,00 | ¥3.835,00 | ¥3.720,00 | 806,10K |
| 2026-08-26 | ¥3.645,00 | -%2,54 | ¥3.670,00 | ¥3.690,00 | ¥3.615,00 | 551,40K |
| 2026-08-25 | ¥3.740,00 | +%0,81 | ¥3.645,00 | ¥3.740,00 | ¥3.575,00 | 617,70K |
| 2026-08-24 | ¥3.710,00 | +%2,20 | ¥3.665,00 | ¥3.775,00 | ¥3.650,00 | 743,90K |
| 2026-08-21 | ¥3.630,00 | +%0,69 | ¥3.550,00 | ¥3.630,00 | ¥3.490,00 | 699,30K |
| 2026-08-20 | ¥3.605,00 | +%0,98 | ¥3.595,00 | ¥3.675,00 | ¥3.530,00 | 655,20K |
| 2026-08-19 | ¥3.570,00 | -%7,15 | ¥3.705,00 | ¥3.715,00 | ¥3.565,00 | 1,03M |
| 2026-08-18 | ¥3.845,00 | -%1,28 | ¥4.000,00 | ¥4.025,00 | ¥3.815,00 | 595,60K |
| 2026-08-17 | ¥3.895,00 | +%1,43 | ¥3.895,00 | ¥3.930,00 | ¥3.855,00 | 399,50K |
| 2026-08-14 | ¥3.840,00 | -%0,26 | ¥3.990,00 | ¥4.030,00 | ¥3.800,00 | 741,70K |
| 2026-08-13 | ¥3.850,00 | -%0,52 | ¥3.920,00 | ¥3.970,00 | ¥3.850,00 | 728,30K |
| 2026-08-12 | ¥3.870,00 | +%2,79 | ¥3.810,00 | ¥3.910,00 | ¥3.765,00 | 1,05M |
| 2026-08-10 | ¥3.765,00 | +%2,59 | ¥3.735,00 | ¥3.835,00 | ¥3.600,00 | 1,53M |
| 2026-08-07 | ¥3.670,00 | -%14,55 | ¥3.735,00 | ¥3.735,00 | ¥3.595,00 | 3,54M |
| 2026-08-06 | ¥4.295,00 | -%0,46 | ¥4.350,00 | ¥4.420,00 | ¥4.240,00 | 1,30M |
| 2026-08-05 | ¥4.315,00 | +%6,41 | ¥4.210,00 | ¥4.380,00 | ¥4.155,00 | 956,30K |
| 2026-08-04 | ¥4.055,00 | +%1,12 | ¥4.055,00 | ¥4.120,00 | ¥4.000,00 | 602,40K |
| 2026-08-03 | ¥4.010,00 | +%1,91 | ¥3.865,00 | ¥4.070,00 | ¥3.840,00 | 890,50K |
| 2026-07-31 | ¥3.935,00 | +%8,25 | ¥3.905,00 | ¥4.030,00 | ¥3.740,00 | 1,45M |
| 2026-07-30 | ¥3.635,00 | +%2,54 | ¥3.615,00 | ¥3.720,00 | ¥3.560,00 | 925,60K |
| 2026-07-29 | ¥3.545,00 | -%6,34 | ¥3.770,00 | ¥3.800,00 | ¥3.395,00 | 1,75M |
| 2026-07-28 | ¥3.785,00 | -%11,77 | ¥4.090,00 | ¥4.115,00 | ¥3.740,00 | 1,63M |
| 2026-07-27 | ¥4.290,00 | +%4,51 | ¥4.120,00 | ¥4.380,00 | ¥4.090,00 | 1,12M |
| 2026-07-24 | ¥4.105,00 | -%4,20 | ¥4.215,00 | ¥4.250,00 | ¥4.040,00 | 914,80K |
| 2026-07-23 | ¥4.285,00 | +%13,96 | ¥4.015,00 | ¥4.395,00 | ¥4.010,00 | 2,78M |
| 2026-07-22 | ¥3.760,00 | +%3,01 | ¥3.850,00 | ¥3.920,00 | ¥3.725,00 | 1,14M |
| 2026-07-21 | ¥3.650,00 | +%2,67 | ¥3.675,00 | ¥3.715,00 | ¥3.560,00 | 1,17M |
| 2026-07-17 | ¥3.555,00 | -%8,85 | ¥3.700,00 | ¥3.710,00 | ¥3.470,00 | 1,58M |
| 2026-07-16 | ¥3.900,00 | -%6,25 | ¥4.050,00 | ¥4.070,00 | ¥3.835,00 | 1,01M |
| 2026-07-15 | ¥4.160,00 | +%1,46 | ¥4.125,00 | ¥4.220,00 | ¥4.030,00 | 715,00K |
| 2026-07-14 | ¥4.100,00 | -%1,68 | ¥4.100,00 | ¥4.160,00 | ¥4.025,00 | 543,20K |
| 2026-07-13 | ¥4.170,00 | -%3,58 | ¥4.310,00 | ¥4.395,00 | ¥4.130,00 | 807,90K |
| 2026-07-10 | ¥4.325,00 | +%0,58 | ¥4.385,00 | ¥4.445,00 | ¥4.270,00 | 762,10K |
| 2026-07-09 | ¥4.300,00 | +%1,42 | ¥4.350,00 | ¥4.380,00 | ¥4.225,00 | 711,30K |
| 2026-07-08 | ¥4.240,00 | -%5,15 | ¥4.380,00 | ¥4.465,00 | ¥4.190,00 | 1,23M |
| 2026-07-07 | ¥4.470,00 | -%1,76 | ¥4.450,00 | ¥4.620,00 | ¥4.395,00 | 959,30K |
| 2026-07-06 | ¥4.550,00 | -%4,71 | ¥4.845,00 | ¥4.920,00 | ¥4.490,00 | 1,37M |
| 2026-07-03 | ¥4.775,00 | +%2,58 | ¥4.300,00 | ¥4.800,00 | ¥4.290,00 | 1,47M |
| 2026-07-02 | ¥4.655,00 | -%1,90 | ¥4.465,00 | ¥4.755,00 | ¥4.315,00 | 1,56M |
| 2026-07-01 | ¥4.745,00 | +%9,58 | ¥4.370,00 | ¥4.810,00 | ¥4.300,00 | 1,67M |
| 2026-06-30 | ¥4.330,00 | +%0,35 | ¥4.385,00 | ¥4.435,00 | ¥4.235,00 | 682,20K |
| 2026-06-29 | ¥4.315,00 | +%3,60 | ¥4.235,00 | ¥4.325,00 | ¥4.155,00 | 862,10K |
| 2026-06-26 | ¥4.165,00 | -%6,51 | ¥4.365,00 | ¥4.425,00 | ¥4.090,00 | 856,50K |
| 2026-06-25 | ¥4.455,00 | +%2,41 | ¥4.510,00 | ¥4.635,00 | ¥4.380,00 | 634,10K |
| 2026-06-24 | ¥4.350,00 | -%1,02 | ¥4.325,00 | ¥4.570,00 | ¥4.285,00 | 807,10K |
| 2026-06-23 | ¥4.395,00 | -%3,19 | ¥4.545,00 | ¥4.720,00 | ¥4.385,00 | 1,47M |
| 2026-06-22 | ¥4.540,00 | +%5,46 | ¥4.325,00 | ¥4.620,00 | ¥4.260,00 | 1,02M |
| 2026-06-19 | ¥4.305,00 | +%0,47 | ¥4.300,00 | ¥4.405,00 | ¥4.180,00 | 3,11M |
| 2026-06-18 | ¥4.285,00 | +%1,66 | ¥4.250,00 | ¥4.395,00 | ¥4.240,00 | 683,90K |
| 2026-06-17 | ¥4.215,00 | +%0,48 | ¥4.125,00 | ¥4.320,00 | ¥4.105,00 | 580,50K |
| 2026-06-16 | ¥4.195,00 | +%3,07 | ¥4.140,00 | ¥4.335,00 | ¥4.045,00 | 1,04M |
| 2026-06-15 | ¥4.070,00 | +%10,60 | ¥3.960,00 | ¥4.120,00 | ¥3.890,00 | 1,11M |
| 2026-06-12 | ¥3.680,00 | +%1,66 | ¥3.900,00 | ¥3.975,00 | ¥3.635,00 | 1,02M |
| 2026-06-11 | ¥3.620,00 | -%0,55 | ¥3.520,00 | ¥3.690,00 | ¥3.485,00 | 666,90K |
| 2026-06-10 | ¥3.640,00 | -%1,22 | ¥3.650,00 | ¥3.795,00 | ¥3.620,00 | 894,00K |
| 2026-06-09 | ¥3.685,00 | -%3,03 | ¥3.900,00 | ¥3.925,00 | ¥3.685,00 | 798,50K |
| 2026-06-08 | ¥3.800,00 | -%6,98 | ¥3.735,00 | ¥3.885,00 | ¥3.730,00 | 1,16M |
| 2026-06-05 | ¥4.085,00 | -%2,27 | ¥4.110,00 | ¥4.145,00 | ¥3.950,00 | 698,90K |
| 2026-06-04 | ¥4.180,00 | -%0,24 | ¥4.210,00 | ¥4.385,00 | ¥4.175,00 | 844,20K |
| 2026-06-03 | ¥4.190,00 | +%2,82 | ¥4.105,00 | ¥4.315,00 | ¥4.000,00 | 977,60K |
| 2026-06-02 | ¥4.075,00 | -%1,09 | ¥4.150,00 | ¥4.300,00 | ¥3.935,00 | 1,03M |
| 2026-06-01 | ¥4.120,00 | -%10,34 | ¥4.650,00 | ¥4.670,00 | ¥4.070,00 | 1,59M |
| 2026-05-29 | ¥4.595,00 | +%1,21 | ¥4.475,00 | ¥4.680,00 | ¥4.460,00 | 1,10M |
| 2026-05-28 | ¥4.540,00 | +%4,73 | ¥4.275,00 | ¥4.595,00 | ¥4.215,00 | 1,18M |
| 2026-05-27 | ¥4.335,00 | -%4,09 | ¥4.590,00 | ¥4.635,00 | ¥4.310,00 | 829,80K |
| 2026-05-26 | ¥4.520,00 | -%3,62 | ¥4.720,00 | ¥4.730,00 | ¥4.465,00 | 1,11M |
| 2026-05-25 | ¥4.690,00 | +%15,38 | ¥4.445,00 | ¥4.755,00 | ¥4.425,00 | 1,59M |
| 2026-05-22 | ¥4.065,00 | -%0,25 | ¥4.145,00 | ¥4.250,00 | ¥4.045,00 | 727,30K |