True Data Inc. 4416
TSE · Japonya · Teknoloji Hizmetleri
¥400,00-7,00 (-%1,72)
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 | ¥400,00 | -%1,72 | ¥407,00 | ¥407,00 | ¥399,00 | 9,40K |
| 2026-10-01 | ¥407,00 | +%0,25 | ¥406,00 | ¥407,00 | ¥405,00 | 2,60K |
| 2026-09-30 | ¥406,00 | %0,00 | ¥406,00 | ¥409,00 | ¥406,00 | 1,60K |
| 2026-09-29 | ¥406,00 | -%0,49 | ¥412,00 | ¥412,00 | ¥405,00 | 1,30K |
| 2026-09-28 | ¥408,00 | -%0,49 | ¥410,00 | ¥414,00 | ¥408,00 | 1,30K |
| 2026-09-25 | ¥410,00 | %0,00 | ¥413,00 | ¥413,00 | ¥408,00 | 3,00K |
| 2026-09-24 | ¥410,00 | +%0,49 | ¥413,00 | ¥413,00 | ¥405,00 | 7,10K |
| 2026-09-18 | ¥408,00 | -%0,49 | ¥412,00 | ¥412,00 | ¥408,00 | 300 |
| 2026-09-17 | ¥410,00 | +%0,99 | ¥411,00 | ¥415,00 | ¥409,00 | 14,90K |
| 2026-09-16 | ¥406,00 | +%0,25 | ¥402,00 | ¥412,00 | ¥396,00 | 12,30K |
| 2026-09-15 | ¥405,00 | +%1,00 | ¥401,00 | ¥405,00 | ¥401,00 | 2,90K |
| 2026-09-14 | ¥401,00 | -%0,99 | ¥403,00 | ¥408,00 | ¥400,00 | 3,70K |
| 2026-09-11 | ¥405,00 | -%0,98 | ¥411,00 | ¥413,00 | ¥405,00 | 1,70K |
| 2026-09-10 | ¥409,00 | -%1,45 | ¥413,00 | ¥418,00 | ¥402,00 | 5,40K |
| 2026-09-09 | ¥415,00 | -%2,81 | ¥420,00 | ¥421,00 | ¥414,00 | 4,40K |
| 2026-09-08 | ¥427,00 | +%1,43 | ¥420,00 | ¥432,00 | ¥415,00 | 6,10K |
| 2026-09-07 | ¥421,00 | +%1,94 | ¥419,00 | ¥434,00 | ¥415,00 | 5,40K |
| 2026-09-04 | ¥413,00 | %0,00 | ¥413,00 | ¥414,00 | ¥408,00 | 1,90K |
| 2026-09-03 | ¥413,00 | -%0,96 | ¥418,00 | ¥418,00 | ¥410,00 | 2,00K |
| 2026-09-02 | ¥417,00 | -%3,25 | ¥432,00 | ¥432,00 | ¥417,00 | 4,70K |
| 2026-09-01 | ¥431,00 | +%2,38 | ¥429,00 | ¥445,00 | ¥415,00 | 30,50K |
| 2026-08-31 | ¥421,00 | +%1,69 | ¥417,00 | ¥436,00 | ¥410,00 | 33,40K |
| 2026-08-28 | ¥414,00 | +%0,24 | ¥410,00 | ¥414,00 | ¥407,00 | 4,80K |
| 2026-08-27 | ¥413,00 | -%1,43 | ¥428,00 | ¥442,00 | ¥407,00 | 25,50K |
| 2026-08-26 | ¥419,00 | +%3,20 | ¥410,00 | ¥419,00 | ¥403,00 | 9,00K |
| 2026-08-25 | ¥406,00 | -%0,25 | ¥408,00 | ¥414,00 | ¥405,00 | 7,20K |
| 2026-08-24 | ¥407,00 | +%1,75 | ¥405,00 | ¥409,00 | ¥402,00 | 12,10K |
| 2026-08-21 | ¥400,00 | -%2,44 | ¥404,00 | ¥411,00 | ¥391,00 | 51,20K |
| 2026-08-20 | ¥410,00 | +%2,24 | ¥400,00 | ¥410,00 | ¥400,00 | 12,40K |
| 2026-08-19 | ¥401,00 | -%7,60 | ¥410,00 | ¥420,00 | ¥400,00 | 90,60K |
| 2026-08-18 | ¥434,00 | +%12,44 | ¥410,00 | ¥466,00 | ¥396,00 | 333,30K |
| 2026-08-17 | ¥386,00 | -%0,26 | ¥387,00 | ¥393,00 | ¥385,00 | 18,40K |
| 2026-08-14 | ¥387,00 | -%1,53 | ¥390,00 | ¥391,00 | ¥386,00 | 6,60K |
| 2026-08-13 | ¥393,00 | -%4,84 | ¥392,00 | ¥395,00 | ¥388,00 | 29,10K |
| 2026-08-12 | ¥413,00 | +%5,63 | ¥395,00 | ¥413,00 | ¥391,00 | 2,30K |
| 2026-08-10 | ¥391,00 | -%0,51 | ¥396,00 | ¥396,00 | ¥391,00 | 900 |
| 2026-08-07 | ¥393,00 | -%1,75 | ¥402,00 | ¥402,00 | ¥393,00 | 700 |
| 2026-08-06 | ¥400,00 | +%2,30 | ¥391,00 | ¥400,00 | ¥391,00 | 14,70K |
| 2026-08-05 | ¥391,00 | +%0,26 | ¥392,00 | ¥397,00 | ¥390,00 | 5,20K |
| 2026-08-04 | ¥390,00 | -%0,51 | ¥389,00 | ¥391,00 | ¥389,00 | 1,20K |
| 2026-08-03 | ¥392,00 | -%5,54 | ¥383,00 | ¥402,00 | ¥383,00 | 11,20K |
| 2026-07-31 | ¥415,00 | +%1,72 | ¥416,00 | ¥416,00 | ¥406,00 | 900 |
| 2026-07-30 | ¥408,00 | +%4,35 | ¥399,00 | ¥408,00 | ¥399,00 | 600 |
| 2026-07-29 | ¥391,00 | -%5,10 | ¥405,00 | ¥408,00 | ¥391,00 | 5,20K |
| 2026-07-28 | ¥412,00 | -%0,72 | ¥420,00 | ¥425,00 | ¥403,00 | 4,00K |
| 2026-07-27 | ¥415,00 | -%2,35 | ¥423,00 | ¥425,00 | ¥414,00 | 2,80K |
| 2026-07-24 | ¥425,00 | -%2,30 | ¥434,00 | ¥434,00 | ¥419,00 | 7,60K |
| 2026-07-23 | ¥435,00 | -%3,12 | ¥445,00 | ¥445,00 | ¥423,00 | 15,40K |
| 2026-07-22 | ¥449,00 | -%1,10 | ¥450,00 | ¥450,00 | ¥444,00 | 600 |
| 2026-07-21 | ¥454,00 | +%3,65 | ¥443,00 | ¥455,00 | ¥443,00 | 1,90K |
| 2026-07-17 | ¥438,00 | -%3,74 | ¥452,00 | ¥452,00 | ¥435,00 | 6,00K |
| 2026-07-16 | ¥455,00 | -%1,09 | ¥455,00 | ¥455,00 | ¥455,00 | 200 |
| 2026-07-15 | ¥460,00 | +%2,22 | ¥458,00 | ¥460,00 | ¥458,00 | 900 |
| 2026-07-14 | ¥450,00 | -%1,53 | ¥459,00 | ¥462,00 | ¥450,00 | 2,30K |
| 2026-07-13 | ¥457,00 | -%1,08 | ¥462,00 | ¥462,00 | ¥456,00 | 1,10K |
| 2026-07-10 | ¥462,00 | +%3,82 | ¥449,00 | ¥462,00 | ¥449,00 | 4,10K |
| 2026-07-09 | ¥445,00 | -%0,89 | ¥446,00 | ¥452,00 | ¥444,00 | 1,70K |
| 2026-07-08 | ¥449,00 | +%0,22 | ¥445,00 | ¥451,00 | ¥437,00 | 1,50K |
| 2026-07-07 | ¥448,00 | +%1,82 | ¥440,00 | ¥460,00 | ¥440,00 | 6,70K |
| 2026-07-06 | ¥440,00 | -%0,45 | ¥442,00 | ¥442,00 | ¥436,00 | 1,30K |
| 2026-07-03 | ¥442,00 | +%0,91 | ¥437,00 | ¥448,00 | ¥435,00 | 2,40K |
| 2026-07-02 | ¥438,00 | -%1,79 | ¥438,00 | ¥450,00 | ¥434,00 | 9,30K |
| 2026-07-01 | ¥446,00 | +%0,90 | ¥448,00 | ¥448,00 | ¥434,00 | 3,20K |
| 2026-06-30 | ¥442,00 | +%3,27 | ¥433,00 | ¥443,00 | ¥433,00 | 4,10K |
| 2026-06-29 | ¥428,00 | +%0,94 | ¥425,00 | ¥432,00 | ¥425,00 | 4,20K |
| 2026-06-26 | ¥424,00 | +%3,41 | ¥407,00 | ¥426,00 | ¥407,00 | 2,60K |
| 2026-06-25 | ¥410,00 | -%0,49 | ¥420,00 | ¥424,00 | ¥407,00 | 10,70K |
| 2026-06-24 | ¥412,00 | -%0,24 | ¥405,00 | ¥413,00 | ¥401,00 | 1,90K |
| 2026-06-23 | ¥413,00 | -%0,96 | ¥422,00 | ¥422,00 | ¥400,00 | 6,20K |
| 2026-06-22 | ¥417,00 | +%1,21 | ¥413,00 | ¥423,00 | ¥410,00 | 7,00K |
| 2026-06-19 | ¥412,00 | %0,00 | ¥407,00 | ¥412,00 | ¥407,00 | 3,20K |
| 2026-06-18 | ¥412,00 | %0,00 | ¥412,00 | ¥414,00 | ¥412,00 | 800 |
| 2026-06-17 | ¥412,00 | -%0,24 | ¥420,00 | ¥420,00 | ¥412,00 | 600 |
| 2026-06-16 | ¥413,00 | +%0,73 | ¥410,00 | ¥415,00 | ¥410,00 | 1,90K |
| 2026-06-15 | ¥410,00 | %0,00 | ¥402,00 | ¥410,00 | ¥400,00 | 7,30K |
| 2026-06-12 | ¥410,00 | -%0,73 | ¥414,00 | ¥418,00 | ¥401,00 | 1,80K |
| 2026-06-11 | ¥413,00 | +%0,73 | ¥410,00 | ¥418,00 | ¥409,00 | 5,20K |
| 2026-06-10 | ¥410,00 | -%1,68 | ¥415,00 | ¥417,00 | ¥409,00 | 4,60K |
| 2026-06-09 | ¥417,00 | +%2,96 | ¥421,00 | ¥431,00 | ¥414,00 | 6,70K |
| 2026-06-08 | ¥405,00 | -%1,46 | ¥411,00 | ¥421,00 | ¥405,00 | 18,50K |
| 2026-06-05 | ¥411,00 | -%0,48 | ¥407,00 | ¥421,00 | ¥407,00 | 5,00K |
| 2026-06-04 | ¥413,00 | +%1,98 | ¥400,00 | ¥413,00 | ¥400,00 | 6,70K |
| 2026-06-03 | ¥405,00 | +%3,32 | ¥388,00 | ¥413,00 | ¥388,00 | 11,50K |
| 2026-06-02 | ¥392,00 | +%0,77 | ¥389,00 | ¥395,00 | ¥388,00 | 6,20K |
| 2026-06-01 | ¥389,00 | %0,00 | ¥390,00 | ¥393,00 | ¥388,00 | 5,50K |
| 2026-05-29 | ¥389,00 | +%1,30 | ¥391,00 | ¥391,00 | ¥384,00 | 5,30K |
| 2026-05-28 | ¥384,00 | -%2,04 | ¥392,00 | ¥393,00 | ¥384,00 | 4,90K |
| 2026-05-27 | ¥392,00 | -%2,49 | ¥401,00 | ¥409,00 | ¥392,00 | 7,90K |
| 2026-05-26 | ¥402,00 | +%0,75 | ¥401,00 | ¥404,00 | ¥400,00 | 5,40K |
| 2026-05-25 | ¥399,00 | +%2,31 | ¥391,00 | ¥400,00 | ¥391,00 | 21,40K |