ZUU Co., Ltd. 4387
TSE · Japonya · Ticari Hizmetler
¥554,00+4,00 (+%0,73)
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 | ¥554,00 | +%0,73 | ¥552,00 | ¥560,00 | ¥544,00 | 7,90K |
| 2026-10-01 | ¥550,00 | -%1,43 | ¥553,00 | ¥558,00 | ¥541,00 | 5,90K |
| 2026-09-30 | ¥558,00 | +%2,39 | ¥555,00 | ¥562,00 | ¥555,00 | 2,30K |
| 2026-09-29 | ¥545,00 | -%2,85 | ¥561,00 | ¥561,00 | ¥543,00 | 19,70K |
| 2026-09-28 | ¥561,00 | -%8,03 | ¥560,00 | ¥583,00 | ¥552,00 | 65,60K |
| 2026-09-25 | ¥610,00 | +%5,72 | ¥571,00 | ¥610,00 | ¥553,00 | 13,00K |
| 2026-09-24 | ¥577,00 | -%2,37 | ¥581,00 | ¥583,00 | ¥571,00 | 5,70K |
| 2026-09-18 | ¥591,00 | +%4,97 | ¥560,00 | ¥593,00 | ¥560,00 | 39,20K |
| 2026-09-17 | ¥563,00 | -%1,05 | ¥564,00 | ¥580,00 | ¥550,00 | 18,40K |
| 2026-09-16 | ¥569,00 | +%9,42 | ¥520,00 | ¥576,00 | ¥519,00 | 38,70K |
| 2026-09-15 | ¥520,00 | +%2,36 | ¥511,00 | ¥521,00 | ¥508,00 | 6,30K |
| 2026-09-14 | ¥508,00 | -%0,39 | ¥510,00 | ¥510,00 | ¥506,00 | 5,20K |
| 2026-09-11 | ¥510,00 | +%0,20 | ¥507,00 | ¥512,00 | ¥505,00 | 3,90K |
| 2026-09-10 | ¥509,00 | +%0,39 | ¥507,00 | ¥515,00 | ¥505,00 | 5,40K |
| 2026-09-09 | ¥507,00 | -%7,65 | ¥543,00 | ¥543,00 | ¥501,00 | 31,10K |
| 2026-09-08 | ¥549,00 | %0,00 | ¥539,00 | ¥550,00 | ¥495,00 | 24,60K |
| 2026-09-07 | ¥549,00 | -%0,36 | ¥551,00 | ¥551,00 | ¥519,00 | 10,30K |
| 2026-09-04 | ¥551,00 | +%0,73 | ¥547,00 | ¥551,00 | ¥536,00 | 7,20K |
| 2026-09-03 | ¥547,00 | +%2,82 | ¥534,00 | ¥547,00 | ¥531,00 | 6,90K |
| 2026-09-02 | ¥532,00 | +%3,10 | ¥516,00 | ¥593,00 | ¥516,00 | 71,00K |
| 2026-09-01 | ¥516,00 | +%0,78 | ¥512,00 | ¥517,00 | ¥512,00 | 3,10K |
| 2026-08-31 | ¥512,00 | -%0,78 | ¥511,00 | ¥514,00 | ¥511,00 | 2,60K |
| 2026-08-28 | ¥516,00 | +%2,58 | ¥503,00 | ¥519,00 | ¥502,00 | 2,50K |
| 2026-08-27 | ¥503,00 | -%0,98 | ¥505,00 | ¥505,00 | ¥503,00 | 600 |
| 2026-08-26 | ¥508,00 | +%0,59 | ¥510,00 | ¥510,00 | ¥508,00 | 700 |
| 2026-08-25 | ¥505,00 | +%0,40 | ¥504,00 | ¥505,00 | ¥501,00 | 4,30K |
| 2026-08-24 | ¥503,00 | +%1,41 | ¥496,00 | ¥504,00 | ¥496,00 | 4,30K |
| 2026-08-21 | ¥496,00 | -%0,20 | ¥497,00 | ¥497,00 | ¥488,00 | 3,80K |
| 2026-08-20 | ¥497,00 | +%0,40 | ¥495,00 | ¥498,00 | ¥492,00 | 5,90K |
| 2026-08-19 | ¥495,00 | -%1,59 | ¥499,00 | ¥499,00 | ¥481,00 | 10,40K |
| 2026-08-18 | ¥503,00 | -%1,76 | ¥512,00 | ¥512,00 | ¥490,00 | 5,20K |
| 2026-08-17 | ¥512,00 | +%1,39 | ¥509,00 | ¥515,00 | ¥492,00 | 4,90K |
| 2026-08-14 | ¥505,00 | +%2,23 | ¥503,00 | ¥510,00 | ¥500,00 | 6,80K |
| 2026-08-13 | ¥494,00 | +%3,35 | ¥522,00 | ¥523,00 | ¥469,00 | 22,90K |
| 2026-08-12 | ¥478,00 | +%0,84 | ¥474,00 | ¥478,00 | ¥473,00 | 2,90K |
| 2026-08-10 | ¥474,00 | -%1,46 | ¥481,00 | ¥481,00 | ¥474,00 | 1,70K |
| 2026-08-07 | ¥481,00 | %0,00 | ¥481,00 | ¥481,00 | ¥481,00 | 200 |
| 2026-08-06 | ¥481,00 | +%0,42 | ¥479,00 | ¥487,00 | ¥479,00 | 800 |
| 2026-08-05 | ¥479,00 | -%2,04 | ¥486,00 | ¥486,00 | ¥479,00 | 1,60K |
| 2026-08-04 | ¥489,00 | -%0,20 | ¥488,00 | ¥489,00 | ¥488,00 | 800 |
| 2026-08-03 | ¥490,00 | +%1,66 | ¥482,00 | ¥496,00 | ¥482,00 | 1,80K |
| 2026-07-31 | ¥482,00 | +%0,42 | ¥475,00 | ¥484,00 | ¥475,00 | 1,50K |
| 2026-07-30 | ¥480,00 | +%1,05 | ¥473,00 | ¥492,00 | ¥473,00 | 3,00K |
| 2026-07-29 | ¥475,00 | -%2,26 | ¥481,00 | ¥497,00 | ¥472,00 | 4,30K |
| 2026-07-28 | ¥486,00 | -%0,41 | ¥484,00 | ¥486,00 | ¥484,00 | 2,30K |
| 2026-07-27 | ¥488,00 | -%0,41 | ¥484,00 | ¥488,00 | ¥482,00 | 2,80K |
| 2026-07-24 | ¥490,00 | +%4,26 | ¥462,00 | ¥495,00 | ¥462,00 | 6,00K |
| 2026-07-23 | ¥470,00 | -%3,49 | ¥483,00 | ¥483,00 | ¥456,00 | 2,60K |
| 2026-07-22 | ¥487,00 | +%2,53 | ¥476,00 | ¥487,00 | ¥474,00 | 2,70K |
| 2026-07-21 | ¥475,00 | +%5,32 | ¥453,00 | ¥478,00 | ¥452,00 | 7,30K |
| 2026-07-17 | ¥451,00 | -%1,53 | ¥465,00 | ¥466,00 | ¥450,00 | 6,50K |
| 2026-07-16 | ¥458,00 | -%5,57 | ¥465,00 | ¥466,00 | ¥458,00 | 12,40K |
| 2026-07-15 | ¥485,00 | %0,00 | ¥485,00 | ¥485,00 | ¥485,00 | 0 |
| 2026-07-14 | ¥485,00 | %0,00 | ¥479,00 | ¥485,00 | ¥478,00 | 2,30K |
| 2026-07-13 | ¥485,00 | -%1,02 | ¥485,00 | ¥485,00 | ¥485,00 | 200 |
| 2026-07-10 | ¥490,00 | +%1,45 | ¥475,00 | ¥490,00 | ¥474,00 | 3,60K |
| 2026-07-09 | ¥483,00 | %0,00 | ¥483,00 | ¥483,00 | ¥483,00 | 0 |
| 2026-07-08 | ¥483,00 | -%0,21 | ¥480,00 | ¥484,00 | ¥477,00 | 2,20K |
| 2026-07-07 | ¥484,00 | +%0,83 | ¥484,00 | ¥484,00 | ¥475,00 | 1,40K |
| 2026-07-06 | ¥480,00 | +%3,67 | ¥467,00 | ¥487,00 | ¥467,00 | 2,50K |
| 2026-07-03 | ¥463,00 | %0,00 | ¥467,00 | ¥467,00 | ¥462,00 | 1,00K |
| 2026-07-02 | ¥463,00 | -%0,43 | ¥465,00 | ¥466,00 | ¥463,00 | 1,20K |
| 2026-07-01 | ¥465,00 | %0,00 | ¥465,00 | ¥465,00 | ¥462,00 | 2,00K |
| 2026-06-30 | ¥465,00 | +%2,20 | ¥450,00 | ¥465,00 | ¥450,00 | 6,00K |
| 2026-06-29 | ¥455,00 | -%3,81 | ¥465,00 | ¥466,00 | ¥451,00 | 5,40K |
| 2026-06-26 | ¥473,00 | %0,00 | ¥473,00 | ¥473,00 | ¥459,00 | 2,40K |
| 2026-06-25 | ¥473,00 | +%0,64 | ¥470,00 | ¥477,00 | ¥468,00 | 3,50K |
| 2026-06-24 | ¥470,00 | %0,00 | ¥474,00 | ¥474,00 | ¥468,00 | 1,20K |
| 2026-06-23 | ¥470,00 | -%0,63 | ¥465,00 | ¥473,00 | ¥465,00 | 2,00K |
| 2026-06-22 | ¥473,00 | -%1,66 | ¥481,00 | ¥481,00 | ¥466,00 | 2,20K |
| 2026-06-19 | ¥481,00 | -%0,41 | ¥483,00 | ¥485,00 | ¥480,00 | 3,60K |
| 2026-06-18 | ¥483,00 | -%0,62 | ¥486,00 | ¥486,00 | ¥483,00 | 1,90K |
| 2026-06-17 | ¥486,00 | +%3,18 | ¥479,00 | ¥498,00 | ¥479,00 | 5,40K |
| 2026-06-16 | ¥471,00 | -%1,88 | ¥488,00 | ¥488,00 | ¥471,00 | 2,30K |
| 2026-06-15 | ¥480,00 | -%1,03 | ¥485,00 | ¥485,00 | ¥480,00 | 900 |
| 2026-06-12 | ¥485,00 | +%2,11 | ¥478,00 | ¥485,00 | ¥478,00 | 600 |
| 2026-06-11 | ¥475,00 | %0,00 | ¥475,00 | ¥479,00 | ¥475,00 | 2,00K |
| 2026-06-10 | ¥475,00 | -%1,25 | ¥481,00 | ¥485,00 | ¥475,00 | 5,60K |
| 2026-06-09 | ¥481,00 | -%1,23 | ¥482,00 | ¥489,00 | ¥480,00 | 1,90K |
| 2026-06-08 | ¥487,00 | -%1,62 | ¥487,00 | ¥489,00 | ¥483,00 | 1,20K |
| 2026-06-05 | ¥495,00 | +%2,70 | ¥482,00 | ¥500,00 | ¥482,00 | 2,10K |
| 2026-06-04 | ¥482,00 | -%1,43 | ¥482,00 | ¥482,00 | ¥482,00 | 100 |
| 2026-06-03 | ¥489,00 | -%1,01 | ¥494,00 | ¥494,00 | ¥481,00 | 5,40K |
| 2026-06-02 | ¥494,00 | -%1,40 | ¥498,00 | ¥501,00 | ¥493,00 | 5,00K |
| 2026-06-01 | ¥501,00 | -%0,20 | ¥507,00 | ¥507,00 | ¥500,00 | 3,50K |
| 2026-05-29 | ¥502,00 | -%1,76 | ¥502,00 | ¥505,00 | ¥501,00 | 1,40K |
| 2026-05-28 | ¥511,00 | +%1,79 | ¥500,00 | ¥512,00 | ¥500,00 | 3,10K |
| 2026-05-27 | ¥502,00 | -%0,99 | ¥503,00 | ¥510,00 | ¥501,00 | 4,00K |
| 2026-05-26 | ¥507,00 | -%2,31 | ¥510,00 | ¥510,00 | ¥494,00 | 7,50K |
| 2026-05-25 | ¥519,00 | -%1,33 | ¥526,00 | ¥527,00 | ¥512,00 | 5,20K |