Nomura Research Institute,Ltd. 4307
TSE · Japonya · Teknoloji Hizmetleri
¥5.011,00+59,00 (+%1,19)
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 | ¥5.011,00 | +%1,19 | ¥5.010,00 | ¥5.041,00 | ¥4.946,00 | 1,79M |
| 2026-09-30 | ¥4.952,00 | -%0,38 | ¥4.951,00 | ¥4.990,00 | ¥4.904,00 | 2,06M |
| 2026-09-29 | ¥4.971,00 | -%0,72 | ¥4.987,00 | ¥5.039,00 | ¥4.941,00 | 1,67M |
| 2026-09-28 | ¥5.007,00 | -%1,61 | ¥5.066,00 | ¥5.121,00 | ¥4.984,00 | 1,88M |
| 2026-09-25 | ¥5.089,00 | +%1,09 | ¥5.008,00 | ¥5.093,00 | ¥5.008,00 | 1,97M |
| 2026-09-24 | ¥5.034,00 | -%2,37 | ¥5.002,00 | ¥5.115,00 | ¥5.000,00 | 2,57M |
| 2026-09-18 | ¥5.156,00 | +%0,02 | ¥5.113,00 | ¥5.160,00 | ¥5.068,00 | 3,30M |
| 2026-09-17 | ¥5.155,00 | +%1,14 | ¥5.095,00 | ¥5.189,00 | ¥5.061,00 | 1,81M |
| 2026-09-16 | ¥5.097,00 | -%1,41 | ¥5.187,00 | ¥5.197,00 | ¥5.081,00 | 1,84M |
| 2026-09-15 | ¥5.170,00 | -%0,69 | ¥5.306,00 | ¥5.310,00 | ¥5.128,00 | 1,90M |
| 2026-09-14 | ¥5.206,00 | +%6,22 | ¥5.033,00 | ¥5.222,00 | ¥5.020,00 | 2,60M |
| 2026-09-11 | ¥4.901,00 | -%0,20 | ¥4.791,00 | ¥4.919,00 | ¥4.790,00 | 2,17M |
| 2026-09-10 | ¥4.911,00 | +%1,93 | ¥4.789,00 | ¥4.911,00 | ¥4.753,00 | 2,07M |
| 2026-09-09 | ¥4.818,00 | -%3,04 | ¥4.829,00 | ¥4.857,00 | ¥4.790,00 | 3,14M |
| 2026-09-08 | ¥4.969,00 | +%0,38 | ¥4.957,00 | ¥4.984,00 | ¥4.911,00 | 1,72M |
| 2026-09-07 | ¥4.950,00 | -%5,61 | ¥5.078,00 | ¥5.105,00 | ¥4.902,00 | 2,71M |
| 2026-09-04 | ¥5.244,00 | +%1,45 | ¥5.268,00 | ¥5.306,00 | ¥5.228,00 | 1,84M |
| 2026-09-03 | ¥5.169,00 | +%0,56 | ¥5.114,00 | ¥5.201,00 | ¥5.110,00 | 1,96M |
| 2026-09-02 | ¥5.140,00 | -%3,82 | ¥5.260,00 | ¥5.292,00 | ¥5.131,00 | 2,23M |
| 2026-09-01 | ¥5.344,00 | +%1,00 | ¥5.347,00 | ¥5.410,00 | ¥5.291,00 | 1,70M |
| 2026-08-31 | ¥5.291,00 | +%0,47 | ¥5.236,00 | ¥5.291,00 | ¥5.208,00 | 3,59M |
| 2026-08-28 | ¥5.266,00 | +%4,36 | ¥5.098,00 | ¥5.315,00 | ¥5.076,00 | 2,69M |
| 2026-08-27 | ¥5.046,00 | +%0,26 | ¥5.097,00 | ¥5.119,00 | ¥5.020,00 | 2,62M |
| 2026-08-26 | ¥5.033,00 | -%1,56 | ¥5.108,00 | ¥5.184,00 | ¥5.029,00 | 1,70M |
| 2026-08-25 | ¥5.113,00 | +%0,55 | ¥5.114,00 | ¥5.162,00 | ¥5.071,00 | 1,36M |
| 2026-08-24 | ¥5.085,00 | +%1,46 | ¥5.029,00 | ¥5.147,00 | ¥5.021,00 | 1,99M |
| 2026-08-21 | ¥5.012,00 | -%1,24 | ¥5.061,00 | ¥5.143,00 | ¥4.982,00 | 1,97M |
| 2026-08-20 | ¥5.075,00 | +%4,42 | ¥4.971,00 | ¥5.093,00 | ¥4.968,00 | 2,33M |
| 2026-08-19 | ¥4.860,00 | +%0,48 | ¥4.907,00 | ¥4.917,00 | ¥4.817,00 | 2,87M |
| 2026-08-18 | ¥4.837,00 | -%0,66 | ¥4.850,00 | ¥4.888,00 | ¥4.795,00 | 1,76M |
| 2026-08-17 | ¥4.869,00 | -%5,11 | ¥5.052,00 | ¥5.075,00 | ¥4.869,00 | 2,23M |
| 2026-08-14 | ¥5.131,00 | +%3,09 | ¥5.056,00 | ¥5.194,00 | ¥5.022,00 | 2,75M |
| 2026-08-13 | ¥4.977,00 | -%0,10 | ¥4.920,00 | ¥5.007,00 | ¥4.866,00 | 2,35M |
| 2026-08-12 | ¥4.982,00 | +%0,20 | ¥5.000,00 | ¥5.062,00 | ¥4.929,00 | 2,62M |
| 2026-08-10 | ¥4.972,00 | +%2,33 | ¥4.905,00 | ¥4.980,00 | ¥4.786,00 | 2,50M |
| 2026-08-07 | ¥4.859,00 | +%2,55 | ¥4.778,00 | ¥4.928,00 | ¥4.766,00 | 3,02M |
| 2026-08-06 | ¥4.738,00 | +%3,68 | ¥4.639,00 | ¥4.761,00 | ¥4.629,00 | 3,13M |
| 2026-08-05 | ¥4.570,00 | -%1,23 | ¥4.589,00 | ¥4.660,00 | ¥4.486,00 | 4,65M |
| 2026-08-04 | ¥4.627,00 | -%1,30 | ¥4.680,00 | ¥4.724,00 | ¥4.562,00 | 3,93M |
| 2026-08-03 | ¥4.688,00 | +%0,04 | ¥4.743,00 | ¥4.750,00 | ¥4.583,00 | 3,78M |
| 2026-07-31 | ¥4.686,00 | -%15,96 | ¥4.862,00 | ¥4.904,00 | ¥4.650,00 | 7,16M |
| 2026-07-30 | ¥5.576,00 | +%1,51 | ¥5.550,00 | ¥5.620,00 | ¥5.424,00 | 5,11M |
| 2026-07-29 | ¥5.493,00 | +%2,14 | ¥5.478,00 | ¥5.575,00 | ¥5.332,00 | 4,07M |
| 2026-07-28 | ¥5.378,00 | +%3,50 | ¥5.238,00 | ¥5.423,00 | ¥5.192,00 | 3,55M |
| 2026-07-27 | ¥5.196,00 | +%5,29 | ¥4.998,00 | ¥5.218,00 | ¥4.986,00 | 2,35M |
| 2026-07-24 | ¥4.935,00 | +%0,65 | ¥4.893,00 | ¥4.955,00 | ¥4.871,00 | 1,48M |
| 2026-07-23 | ¥4.903,00 | -%1,57 | ¥4.875,00 | ¥4.958,00 | ¥4.868,00 | 1,78M |
| 2026-07-22 | ¥4.981,00 | -%2,43 | ¥4.905,00 | ¥4.995,00 | ¥4.901,00 | 2,62M |
| 2026-07-21 | ¥5.105,00 | +%0,57 | ¥5.076,00 | ¥5.178,00 | ¥5.056,00 | 2,37M |
| 2026-07-17 | ¥5.076,00 | -%0,47 | ¥5.140,00 | ¥5.180,00 | ¥5.050,00 | 3,13M |
| 2026-07-16 | ¥5.100,00 | +%3,32 | ¥4.934,00 | ¥5.159,00 | ¥4.913,00 | 2,78M |
| 2026-07-15 | ¥4.936,00 | -%2,51 | ¥4.981,00 | ¥5.010,00 | ¥4.787,00 | 3,55M |
| 2026-07-14 | ¥5.063,00 | +%0,52 | ¥5.135,00 | ¥5.199,00 | ¥5.063,00 | 2,75M |
| 2026-07-13 | ¥5.037,00 | +%1,16 | ¥4.996,00 | ¥5.049,00 | ¥4.926,00 | 1,70M |
| 2026-07-10 | ¥4.979,00 | -%0,78 | ¥5.070,00 | ¥5.070,00 | ¥4.973,00 | 2,07M |
| 2026-07-09 | ¥5.018,00 | +%0,36 | ¥4.925,00 | ¥5.078,00 | ¥4.910,00 | 2,12M |
| 2026-07-08 | ¥5.000,00 | -%2,32 | ¥5.200,00 | ¥5.236,00 | ¥5.000,00 | 2,50M |
| 2026-07-07 | ¥5.119,00 | +%0,63 | ¥5.050,00 | ¥5.175,00 | ¥5.050,00 | 2,21M |
| 2026-07-06 | ¥5.087,00 | +%3,60 | ¥4.871,00 | ¥5.117,00 | ¥4.850,00 | 2,35M |
| 2026-07-03 | ¥4.910,00 | +%1,53 | ¥5.046,00 | ¥5.046,00 | ¥4.884,00 | 3,00M |
| 2026-07-02 | ¥4.836,00 | +%6,26 | ¥4.898,00 | ¥5.007,00 | ¥4.836,00 | 3,02M |
| 2026-07-01 | ¥4.551,00 | -%0,89 | ¥4.560,00 | ¥4.612,00 | ¥4.510,00 | 1,99M |
| 2026-06-30 | ¥4.592,00 | -%0,82 | ¥4.607,00 | ¥4.642,00 | ¥4.546,00 | 2,37M |
| 2026-06-29 | ¥4.630,00 | +%7,65 | ¥4.473,00 | ¥4.649,00 | ¥4.473,00 | 3,76M |
| 2026-06-26 | ¥4.301,00 | +%0,80 | ¥4.270,00 | ¥4.344,00 | ¥4.201,00 | 2,11M |
| 2026-06-25 | ¥4.267,00 | -%2,31 | ¥4.307,00 | ¥4.336,00 | ¥4.253,00 | 2,27M |
| 2026-06-24 | ¥4.368,00 | +%1,49 | ¥4.370,00 | ¥4.443,00 | ¥4.281,00 | 2,62M |
| 2026-06-23 | ¥4.304,00 | +%1,13 | ¥4.190,00 | ¥4.338,00 | ¥4.144,00 | 2,60M |
| 2026-06-22 | ¥4.256,00 | -%2,34 | ¥4.311,00 | ¥4.332,00 | ¥4.228,00 | 2,28M |
| 2026-06-19 | ¥4.358,00 | -%6,38 | ¥4.521,00 | ¥4.534,00 | ¥4.358,00 | 4,23M |
| 2026-06-18 | ¥4.655,00 | +%1,28 | ¥4.593,00 | ¥4.687,00 | ¥4.551,00 | 2,36M |
| 2026-06-17 | ¥4.596,00 | +%2,02 | ¥4.550,00 | ¥4.649,00 | ¥4.475,00 | 1,89M |
| 2026-06-16 | ¥4.505,00 | -%1,31 | ¥4.500,00 | ¥4.517,00 | ¥4.401,00 | 2,82M |
| 2026-06-15 | ¥4.565,00 | +%1,53 | ¥4.619,00 | ¥4.712,00 | ¥4.550,00 | 1,77M |
| 2026-06-12 | ¥4.496,00 | -%2,26 | ¥4.595,00 | ¥4.610,00 | ¥4.464,00 | 2,12M |
| 2026-06-11 | ¥4.600,00 | -%1,08 | ¥4.625,00 | ¥4.694,00 | ¥4.562,00 | 1,78M |
| 2026-06-10 | ¥4.650,00 | +%0,52 | ¥4.622,00 | ¥4.685,00 | ¥4.605,00 | 2,06M |
| 2026-06-09 | ¥4.626,00 | -%1,55 | ¥4.703,00 | ¥4.719,00 | ¥4.608,00 | 1,93M |
| 2026-06-08 | ¥4.699,00 | -%3,75 | ¥4.812,00 | ¥4.912,00 | ¥4.692,00 | 1,98M |
| 2026-06-05 | ¥4.882,00 | +%2,93 | ¥4.799,00 | ¥4.930,00 | ¥4.780,00 | 1,95M |
| 2026-06-04 | ¥4.743,00 | -%3,09 | ¥4.696,00 | ¥4.800,00 | ¥4.638,00 | 2,55M |
| 2026-06-03 | ¥4.894,00 | -%3,03 | ¥4.947,00 | ¥4.971,00 | ¥4.780,00 | 2,77M |
| 2026-06-02 | ¥5.047,00 | -%3,39 | ¥5.324,00 | ¥5.329,00 | ¥5.009,00 | 3,78M |
| 2026-06-01 | ¥5.224,00 | +%4,02 | ¥5.200,00 | ¥5.399,00 | ¥5.130,00 | 5,60M |
| 2026-05-29 | ¥5.022,00 | +%3,93 | ¥5.000,00 | ¥5.117,00 | ¥4.938,00 | 8,86M |
| 2026-05-28 | ¥4.832,00 | +%1,79 | ¥4.745,00 | ¥4.859,00 | ¥4.700,00 | 4,13M |
| 2026-05-27 | ¥4.747,00 | +%4,01 | ¥4.570,00 | ¥4.755,00 | ¥4.570,00 | 3,35M |
| 2026-05-26 | ¥4.564,00 | -%1,04 | ¥4.660,00 | ¥4.675,00 | ¥4.552,00 | 2,43M |
| 2026-05-25 | ¥4.612,00 | -%1,81 | ¥4.685,00 | ¥4.695,00 | ¥4.532,00 | 2,71M |
| 2026-05-22 | ¥4.697,00 | +%0,34 | ¥4.640,00 | ¥4.704,00 | ¥4.571,00 | 3,12M |