Infcurion, Inc. 438A
TSE · Japonya · Teknoloji Hizmetleri
¥1.057,00+9,00 (+%0,86)
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 | ¥1.057,00 | +%0,86 | ¥1.062,00 | ¥1.071,00 | ¥1.049,00 | 101,70K |
| 2026-10-01 | ¥1.048,00 | +%0,38 | ¥1.059,00 | ¥1.067,00 | ¥1.044,00 | 37,80K |
| 2026-09-30 | ¥1.044,00 | +%0,38 | ¥1.039,00 | ¥1.046,00 | ¥1.024,00 | 104,70K |
| 2026-09-29 | ¥1.040,00 | -%2,07 | ¥1.032,00 | ¥1.053,00 | ¥1.018,00 |
| 99,10K |
| 2026-09-28 | ¥1.062,00 | +%1,72 | ¥1.044,00 | ¥1.069,00 | ¥1.038,00 | 53,70K |
| 2026-09-25 | ¥1.044,00 | +%0,68 | ¥1.042,00 | ¥1.056,00 | ¥1.041,00 | 58,10K |
| 2026-09-24 | ¥1.037,00 | -%0,58 | ¥1.036,00 | ¥1.048,00 | ¥1.021,00 | 50,50K |
| 2026-09-18 | ¥1.043,00 | -%0,95 | ¥1.060,00 | ¥1.060,00 | ¥1.031,00 | 52,70K |
| 2026-09-17 | ¥1.053,00 | +%1,84 | ¥1.040,00 | ¥1.071,00 | ¥1.040,00 | 82,10K |
| 2026-09-16 | ¥1.034,00 | -%0,96 | ¥1.065,00 | ¥1.081,00 | ¥1.028,00 | 108,20K |
| 2026-09-15 | ¥1.044,00 | -%1,04 | ¥1.058,00 | ¥1.074,00 | ¥1.040,00 | 205,60K |
| 2026-09-14 | ¥1.055,00 | +%7,22 | ¥997,00 | ¥1.059,00 | ¥997,00 | 231,80K |
| 2026-09-11 | ¥984,00 | -%1,01 | ¥980,00 | ¥996,00 | ¥972,00 | 64,90K |
| 2026-09-10 | ¥994,00 | +%0,51 | ¥982,00 | ¥1.000,00 | ¥979,00 | 38,60K |
| 2026-09-09 | ¥989,00 | -%1,20 | ¥999,00 | ¥1.007,00 | ¥983,00 | 64,00K |
| 2026-09-08 | ¥1.001,00 | +%0,60 | ¥996,00 | ¥1.015,00 | ¥985,00 | 52,10K |
| 2026-09-07 | ¥995,00 | -%0,50 | ¥1.000,00 | ¥1.005,00 | ¥985,00 | 52,70K |
| 2026-09-04 | ¥1.000,00 | +%3,09 | ¥974,00 | ¥1.007,00 | ¥974,00 | 67,80K |
| 2026-09-03 | ¥970,00 | -%1,52 | ¥984,00 | ¥993,00 | ¥959,00 | 91,60K |
| 2026-09-02 | ¥985,00 | -%1,20 | ¥997,00 | ¥1.000,00 | ¥974,00 | 66,40K |
| 2026-09-01 | ¥997,00 | -%1,09 | ¥1.008,00 | ¥1.012,00 | ¥991,00 | 50,00K |
| 2026-08-31 | ¥1.008,00 | +%2,44 | ¥986,00 | ¥1.008,00 | ¥975,00 | 81,70K |
| 2026-08-28 | ¥984,00 | +%0,61 | ¥983,00 | ¥1.000,00 | ¥970,00 | 149,30K |
| 2026-08-27 | ¥978,00 | -%0,31 | ¥980,00 | ¥987,00 | ¥958,00 | 74,90K |
| 2026-08-26 | ¥981,00 | +%1,34 | ¥966,00 | ¥988,00 | ¥963,00 | 43,10K |
| 2026-08-25 | ¥968,00 | -%2,32 | ¥976,00 | ¥978,00 | ¥963,00 | 62,90K |
| 2026-08-24 | ¥991,00 | -%2,84 | ¥1.003,00 | ¥1.009,00 | ¥983,00 | 61,10K |
| 2026-08-21 | ¥1.020,00 | +%0,89 | ¥1.020,00 | ¥1.024,00 | ¥995,00 | 116,50K |
| 2026-08-20 | ¥1.011,00 | +%2,02 | ¥1.014,00 | ¥1.025,00 | ¥986,00 | 104,20K |
| 2026-08-19 | ¥991,00 | +%0,41 | ¥995,00 | ¥1.014,00 | ¥970,00 | 196,00K |
| 2026-08-18 | ¥987,00 | +%0,82 | ¥983,00 | ¥1.006,00 | ¥968,00 | 256,40K |
| 2026-08-17 | ¥979,00 | +%3,93 | ¥932,00 | ¥988,00 | ¥921,00 | 196,00K |
| 2026-08-14 | ¥942,00 | +%1,18 | ¥922,00 | ¥975,00 | ¥911,00 | 231,60K |
| 2026-08-13 | ¥931,00 | +%7,26 | ¥898,00 | ¥947,00 | ¥878,00 | 414,30K |
| 2026-08-12 | ¥868,00 | +%2,97 | ¥849,00 | ¥868,00 | ¥847,00 | 151,30K |
| 2026-08-10 | ¥843,00 | -%0,24 | ¥840,00 | ¥856,00 | ¥832,00 | 75,20K |
| 2026-08-07 | ¥845,00 | +%0,96 | ¥841,00 | ¥862,00 | ¥836,00 | 45,40K |
| 2026-08-06 | ¥837,00 | -%2,11 | ¥850,00 | ¥868,00 | ¥833,00 | 65,90K |
| 2026-08-05 | ¥855,00 | -%0,12 | ¥852,00 | ¥861,00 | ¥843,00 | 49,60K |
| 2026-08-04 | ¥856,00 | -%0,47 | ¥862,00 | ¥863,00 | ¥850,00 | 23,40K |
| 2026-08-03 | ¥860,00 | -%0,35 | ¥868,00 | ¥868,00 | ¥822,00 | 78,90K |
| 2026-07-31 | ¥863,00 | -%0,58 | ¥883,00 | ¥886,00 | ¥850,00 | 108,20K |
| 2026-07-30 | ¥868,00 | -%2,25 | ¥873,00 | ¥882,00 | ¥863,00 | 99,70K |
| 2026-07-29 | ¥888,00 | +%4,72 | ¥853,00 | ¥888,00 | ¥850,00 | 199,70K |
| 2026-07-28 | ¥848,00 | -%2,30 | ¥865,00 | ¥869,00 | ¥841,00 | 97,20K |
| 2026-07-27 | ¥868,00 | +%1,76 | ¥860,00 | ¥872,00 | ¥855,00 | 110,00K |
| 2026-07-24 | ¥853,00 | -%0,93 | ¥852,00 | ¥856,00 | ¥837,00 | 37,00K |
| 2026-07-23 | ¥861,00 | +%3,73 | ¥833,00 | ¥866,00 | ¥833,00 | 125,30K |
| 2026-07-22 | ¥830,00 | -%0,95 | ¥839,00 | ¥850,00 | ¥824,00 | 92,10K |
| 2026-07-21 | ¥838,00 | +%3,33 | ¥839,00 | ¥839,00 | ¥820,00 | 87,60K |
| 2026-07-17 | ¥811,00 | -%1,10 | ¥819,00 | ¥830,00 | ¥798,00 | 98,20K |
| 2026-07-16 | ¥820,00 | -%3,30 | ¥837,00 | ¥844,00 | ¥808,00 | 72,00K |
| 2026-07-15 | ¥848,00 | +%2,91 | ¥824,00 | ¥849,00 | ¥817,00 | 69,60K |
| 2026-07-14 | ¥824,00 | -%0,12 | ¥823,00 | ¥845,00 | ¥803,00 | 87,00K |
| 2026-07-13 | ¥825,00 | +%2,10 | ¥813,00 | ¥844,00 | ¥811,00 | 87,70K |
| 2026-07-10 | ¥808,00 | +%1,89 | ¥804,00 | ¥822,00 | ¥799,00 | 73,90K |
| 2026-07-09 | ¥793,00 | +%0,38 | ¥795,00 | ¥802,00 | ¥782,00 | 45,70K |
| 2026-07-08 | ¥790,00 | -%2,47 | ¥806,00 | ¥813,00 | ¥789,00 | 46,90K |
| 2026-07-07 | ¥810,00 | -%1,58 | ¥824,00 | ¥835,00 | ¥805,00 | 71,50K |
| 2026-07-06 | ¥823,00 | +%0,98 | ¥811,00 | ¥835,00 | ¥808,00 | 60,50K |
| 2026-07-03 | ¥815,00 | -%1,45 | ¥812,00 | ¥828,00 | ¥800,00 | 70,70K |
| 2026-07-02 | ¥827,00 | +%7,68 | ¥770,00 | ¥839,00 | ¥770,00 | 229,10K |
| 2026-07-01 | ¥768,00 | +%0,39 | ¥771,00 | ¥771,00 | ¥750,00 | 58,20K |
| 2026-06-30 | ¥765,00 | -%1,03 | ¥772,00 | ¥784,00 | ¥755,00 | 76,30K |
| 2026-06-29 | ¥773,00 | +%9,03 | ¥721,00 | ¥780,00 | ¥716,00 | 198,60K |
| 2026-06-26 | ¥709,00 | +%2,16 | ¥699,00 | ¥716,00 | ¥690,00 | 65,80K |
| 2026-06-25 | ¥694,00 | -%0,86 | ¥700,00 | ¥701,00 | ¥685,00 | 68,80K |
| 2026-06-24 | ¥700,00 | +%0,14 | ¥696,00 | ¥719,00 | ¥686,00 | 103,10K |
| 2026-06-23 | ¥699,00 | -%1,69 | ¥711,00 | ¥711,00 | ¥689,00 | 122,40K |
| 2026-06-22 | ¥711,00 | +%1,43 | ¥703,00 | ¥732,00 | ¥700,00 | 67,00K |
| 2026-06-19 | ¥701,00 | -%5,78 | ¥748,00 | ¥754,00 | ¥699,00 | 88,00K |
| 2026-06-18 | ¥744,00 | +%2,62 | ¥725,00 | ¥749,00 | ¥710,00 | 73,40K |
| 2026-06-17 | ¥725,00 | +%6,93 | ¥698,00 | ¥739,00 | ¥695,00 | 177,90K |
| 2026-06-16 | ¥678,00 | -%6,35 | ¥722,00 | ¥722,00 | ¥674,00 | 316,70K |
| 2026-06-15 | ¥724,00 | %0,00 | ¥723,00 | ¥732,00 | ¥721,00 | 267,40K |
| 2026-06-12 | ¥724,00 | %0,00 | ¥723,00 | ¥741,00 | ¥722,00 | 55,30K |
| 2026-06-11 | ¥724,00 | -%1,76 | ¥731,00 | ¥733,00 | ¥716,00 | 74,20K |
| 2026-06-10 | ¥737,00 | +%0,96 | ¥732,00 | ¥743,00 | ¥726,00 | 189,20K |
| 2026-06-09 | ¥730,00 | +%1,25 | ¥725,00 | ¥735,00 | ¥719,00 | 118,30K |
| 2026-06-08 | ¥721,00 | -%4,63 | ¥745,00 | ¥748,00 | ¥718,00 | 287,60K |
| 2026-06-05 | ¥756,00 | +%0,40 | ¥759,00 | ¥777,00 | ¥755,00 | 47,00K |
| 2026-06-04 | ¥753,00 | -%0,53 | ¥760,00 | ¥761,00 | ¥738,00 | 135,20K |
| 2026-06-03 | ¥757,00 | -%3,69 | ¥771,00 | ¥775,00 | ¥752,00 | 157,50K |
| 2026-06-02 | ¥786,00 | -%5,98 | ¥836,00 | ¥836,00 | ¥762,00 | 438,40K |
| 2026-06-01 | ¥836,00 | %0,00 | ¥845,00 | ¥858,00 | ¥826,00 | 94,20K |
| 2026-05-29 | ¥836,00 | -%1,42 | ¥855,00 | ¥864,00 | ¥832,00 | 92,60K |
| 2026-05-28 | ¥848,00 | +%3,04 | ¥820,00 | ¥856,00 | ¥810,00 | 116,30K |
| 2026-05-27 | ¥823,00 | +%0,24 | ¥823,00 | ¥840,00 | ¥808,00 | 143,40K |
| 2026-05-26 | ¥821,00 | -%2,49 | ¥840,00 | ¥840,00 | ¥809,00 | 126,20K |
| 2026-05-25 | ¥842,00 | -%3,11 | ¥878,00 | ¥878,00 | ¥819,00 | 189,40K |