WITZ Corp. 4440
TSE · Japonya · Teknoloji Hizmetleri
¥2.446,00+26,00 (+%1,07)
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 | ¥2.446,00 | +%1,07 | ¥2.421,00 | ¥2.525,00 | ¥2.401,00 | 156,30K |
| 2026-10-01 | ¥2.420,00 | -%3,08 | ¥2.447,00 | ¥2.490,00 | ¥2.401,00 | 133,10K |
| 2026-09-30 | ¥2.497,00 | +%9,61 | ¥2.392,00 | ¥2.584,00 | ¥2.376,00 | 653,30K |
| 2026-09-29 | ¥2.278,00 | -%10,67 | ¥2.532,00 | ¥2.572,00 | ¥2.278,00 | 223,30K |
| 2026-09-28 | ¥2.550,00 | -%1,35 | ¥2.561,00 | ¥2.677,00 | ¥2.526,00 | 385,30K |
| 2026-09-25 | ¥2.585,00 | -%6,00 | ¥2.700,00 | ¥3.000,00 | ¥2.522,00 | 782,60K |
| 2026-09-24 | ¥2.750,00 | +%11,83 | ¥2.423,00 | ¥2.910,00 | ¥2.370,00 | 1,61M |
| 2026-09-18 | ¥2.459,00 | +%16,54 | ¥2.093,00 | ¥2.560,00 | ¥2.093,00 | 2,46M |
| 2026-09-17 | ¥2.110,00 | -%0,19 | ¥2.093,00 | ¥2.238,00 | ¥2.009,00 | 752,70K |
| 2026-09-16 | ¥2.114,00 | -%3,25 | ¥2.136,00 | ¥2.207,00 | ¥2.000,00 | 765,20K |
| 2026-09-15 | ¥2.185,00 | +%2,34 | ¥2.120,00 | ¥2.570,00 | ¥2.093,00 | 4,71M |
| 2026-09-14 | ¥2.135,00 | -%18,64 | ¥2.324,00 | ¥2.523,00 | ¥2.132,00 | 1,45M |
| 2026-09-11 | ¥2.624,00 | +%2,10 | ¥2.920,00 | ¥3.070,00 | ¥2.512,00 | 5,77M |
| 2026-09-10 | ¥2.570,00 | +%24,15 | ¥2.243,00 | ¥2.570,00 | ¥2.243,00 | 1,71M |
| 2026-09-09 | ¥2.070,00 | +%2,78 | ¥2.464,00 | ¥2.514,00 | ¥2.033,00 | 6,76M |
| 2026-09-08 | ¥2.014,00 | +%24,78 | ¥1.734,00 | ¥2.014,00 | ¥1.731,00 | 2,48M |
| 2026-09-07 | ¥1.614,00 | -%2,18 | ¥1.665,00 | ¥1.900,00 | ¥1.598,00 | 2,34M |
| 2026-09-04 | ¥1.650,00 | -%18,84 | ¥2.032,00 | ¥2.147,00 | ¥1.601,00 | 3,22M |
| 2026-09-03 | ¥2.033,00 | +%10,61 | ¥1.898,00 | ¥2.238,00 | ¥1.845,00 | 9,64M |
| 2026-09-02 | ¥1.838,00 | +%19,20 | ¥1.470,00 | ¥1.930,00 | ¥1.412,00 | 4,96M |
| 2026-09-01 | ¥1.542,00 | -%13,61 | ¥1.625,00 | ¥1.773,00 | ¥1.473,00 | 1,82M |
| 2026-08-31 | ¥1.785,00 | +%20,20 | ¥1.630,00 | ¥1.785,00 | ¥1.605,00 | 1,91M |
| 2026-08-28 | ¥1.485,00 | +%23,44 | ¥1.237,00 | ¥1.485,00 | ¥1.235,00 | 562,60K |
| 2026-08-27 | ¥1.203,00 | -%0,50 | ¥1.228,00 | ¥1.241,00 | ¥1.200,00 | 57,20K |
| 2026-08-26 | ¥1.209,00 | +%1,60 | ¥1.194,00 | ¥1.209,00 | ¥1.185,00 | 8,80K |
| 2026-08-25 | ¥1.190,00 | +%0,85 | ¥1.180,00 | ¥1.194,00 | ¥1.176,00 | 7,40K |
| 2026-08-24 | ¥1.180,00 | +%0,85 | ¥1.182,00 | ¥1.207,00 | ¥1.177,00 | 8,10K |
| 2026-08-21 | ¥1.170,00 | -%2,01 | ¥1.181,00 | ¥1.188,00 | ¥1.170,00 | 8,60K |
| 2026-08-20 | ¥1.194,00 | +%2,67 | ¥1.178,00 | ¥1.197,00 | ¥1.172,00 | 5,40K |
| 2026-08-19 | ¥1.163,00 | -%1,77 | ¥1.183,00 | ¥1.183,00 | ¥1.152,00 | 13,50K |
| 2026-08-18 | ¥1.184,00 | -%0,75 | ¥1.203,00 | ¥1.203,00 | ¥1.180,00 | 6,90K |
| 2026-08-17 | ¥1.193,00 | -%0,42 | ¥1.198,00 | ¥1.204,00 | ¥1.191,00 | 13,10K |
| 2026-08-14 | ¥1.198,00 | +%2,04 | ¥1.175,00 | ¥1.215,00 | ¥1.174,00 | 15,10K |
| 2026-08-13 | ¥1.174,00 | +%1,47 | ¥1.159,00 | ¥1.176,00 | ¥1.159,00 | 9,90K |
| 2026-08-12 | ¥1.157,00 | +%0,52 | ¥1.152,00 | ¥1.172,00 | ¥1.152,00 | 9,80K |
| 2026-08-10 | ¥1.151,00 | +%1,05 | ¥1.139,00 | ¥1.159,00 | ¥1.139,00 | 10,50K |
| 2026-08-07 | ¥1.139,00 | -%0,09 | ¥1.137,00 | ¥1.140,00 | ¥1.135,00 | 8,50K |
| 2026-08-06 | ¥1.140,00 | -%1,13 | ¥1.159,00 | ¥1.159,00 | ¥1.140,00 | 5,50K |
| 2026-08-05 | ¥1.153,00 | +%0,52 | ¥1.143,00 | ¥1.171,00 | ¥1.143,00 | 11,60K |
| 2026-08-04 | ¥1.147,00 | +%1,77 | ¥1.131,00 | ¥1.150,00 | ¥1.130,00 | 5,10K |
| 2026-08-03 | ¥1.127,00 | -%1,49 | ¥1.137,00 | ¥1.140,00 | ¥1.122,00 | 21,80K |
| 2026-07-31 | ¥1.144,00 | +%0,26 | ¥1.144,00 | ¥1.153,00 | ¥1.137,00 | 21,80K |
| 2026-07-30 | ¥1.141,00 | +%1,33 | ¥1.139,00 | ¥1.141,00 | ¥1.126,00 | 6,60K |
| 2026-07-29 | ¥1.126,00 | -%1,57 | ¥1.149,00 | ¥1.149,00 | ¥1.114,00 | 25,20K |
| 2026-07-28 | ¥1.144,00 | -%1,72 | ¥1.168,00 | ¥1.170,00 | ¥1.144,00 | 11,80K |
| 2026-07-27 | ¥1.164,00 | +%0,87 | ¥1.156,00 | ¥1.179,00 | ¥1.156,00 | 15,10K |
| 2026-07-24 | ¥1.154,00 | +%0,17 | ¥1.162,00 | ¥1.162,00 | ¥1.141,00 | 12,00K |
| 2026-07-23 | ¥1.152,00 | -%0,09 | ¥1.147,00 | ¥1.166,00 | ¥1.147,00 | 7,30K |
| 2026-07-22 | ¥1.153,00 | -%0,26 | ¥1.157,00 | ¥1.172,00 | ¥1.148,00 | 19,90K |
| 2026-07-21 | ¥1.156,00 | +%2,85 | ¥1.135,00 | ¥1.160,00 | ¥1.129,00 | 16,30K |
| 2026-07-17 | ¥1.124,00 | -%1,83 | ¥1.145,00 | ¥1.160,00 | ¥1.113,00 | 32,20K |
| 2026-07-16 | ¥1.145,00 | -%2,97 | ¥1.176,00 | ¥1.176,00 | ¥1.145,00 | 25,40K |
| 2026-07-15 | ¥1.180,00 | -%0,59 | ¥1.165,00 | ¥1.190,00 | ¥1.140,00 | 51,10K |
| 2026-07-14 | ¥1.187,00 | +%4,95 | ¥1.160,00 | ¥1.255,00 | ¥1.151,00 | 86,70K |
| 2026-07-13 | ¥1.131,00 | -%0,62 | ¥1.138,00 | ¥1.150,00 | ¥1.122,00 | 14,80K |
| 2026-07-10 | ¥1.138,00 | +%1,70 | ¥1.134,00 | ¥1.160,00 | ¥1.134,00 | 12,20K |
| 2026-07-09 | ¥1.119,00 | -%0,44 | ¥1.115,00 | ¥1.119,00 | ¥1.108,00 | 7,70K |
| 2026-07-08 | ¥1.124,00 | -%0,53 | ¥1.145,00 | ¥1.145,00 | ¥1.118,00 | 9,90K |
| 2026-07-07 | ¥1.130,00 | -%2,33 | ¥1.159,00 | ¥1.160,00 | ¥1.124,00 | 13,80K |
| 2026-07-06 | ¥1.157,00 | +%1,94 | ¥1.140,00 | ¥1.170,00 | ¥1.140,00 | 13,10K |
| 2026-07-03 | ¥1.135,00 | +%1,25 | ¥1.138,00 | ¥1.152,00 | ¥1.134,00 | 9,40K |
| 2026-07-02 | ¥1.121,00 | +%0,72 | ¥1.113,00 | ¥1.140,00 | ¥1.113,00 | 6,40K |
| 2026-07-01 | ¥1.113,00 | -%1,85 | ¥1.134,00 | ¥1.134,00 | ¥1.111,00 | 9,20K |
| 2026-06-30 | ¥1.134,00 | +%1,25 | ¥1.134,00 | ¥1.149,00 | ¥1.115,00 | 9,10K |
| 2026-06-29 | ¥1.120,00 | +%0,63 | ¥1.115,00 | ¥1.138,00 | ¥1.115,00 | 6,00K |
| 2026-06-26 | ¥1.113,00 | +%0,63 | ¥1.106,00 | ¥1.127,00 | ¥1.094,00 | 11,40K |
| 2026-06-25 | ¥1.106,00 | +%0,45 | ¥1.131,00 | ¥1.131,00 | ¥1.103,00 | 11,70K |
| 2026-06-24 | ¥1.101,00 | -%0,36 | ¥1.104,00 | ¥1.134,00 | ¥1.093,00 | 14,80K |
| 2026-06-23 | ¥1.105,00 | -%2,73 | ¥1.140,00 | ¥1.166,00 | ¥1.105,00 | 21,40K |
| 2026-06-22 | ¥1.136,00 | +%2,62 | ¥1.118,00 | ¥1.173,00 | ¥1.117,00 | 22,80K |
| 2026-06-19 | ¥1.107,00 | -%1,69 | ¥1.127,00 | ¥1.127,00 | ¥1.101,00 | 10,70K |
| 2026-06-18 | ¥1.126,00 | +%3,49 | ¥1.108,00 | ¥1.126,00 | ¥1.099,00 | 14,00K |
| 2026-06-17 | ¥1.088,00 | +%0,93 | ¥1.091,00 | ¥1.108,00 | ¥1.070,00 | 30,40K |
| 2026-06-16 | ¥1.078,00 | -%3,32 | ¥1.104,00 | ¥1.104,00 | ¥1.072,00 | 18,80K |
| 2026-06-15 | ¥1.115,00 | +%5,39 | ¥1.088,00 | ¥1.128,00 | ¥1.085,00 | 12,70K |
| 2026-06-12 | ¥1.058,00 | +%0,95 | ¥1.050,00 | ¥1.064,00 | ¥1.038,00 | 6,30K |
| 2026-06-11 | ¥1.048,00 | -%1,50 | ¥1.060,00 | ¥1.060,00 | ¥1.032,00 | 15,10K |
| 2026-06-10 | ¥1.064,00 | +%0,85 | ¥1.070,00 | ¥1.070,00 | ¥1.043,00 | 25,50K |
| 2026-06-09 | ¥1.055,00 | -%0,09 | ¥1.071,00 | ¥1.075,00 | ¥1.053,00 | 11,50K |
| 2026-06-08 | ¥1.056,00 | -%3,65 | ¥1.077,00 | ¥1.100,00 | ¥1.051,00 | 24,10K |
| 2026-06-05 | ¥1.096,00 | +%1,39 | ¥1.081,00 | ¥1.128,00 | ¥1.081,00 | 13,50K |
| 2026-06-04 | ¥1.081,00 | -%2,35 | ¥1.086,00 | ¥1.100,00 | ¥1.076,00 | 14,10K |
| 2026-06-03 | ¥1.107,00 | +%0,54 | ¥1.088,00 | ¥1.108,00 | ¥1.073,00 | 13,40K |
| 2026-06-02 | ¥1.101,00 | -%0,27 | ¥1.100,00 | ¥1.111,00 | ¥1.079,00 | 24,20K |
| 2026-06-01 | ¥1.104,00 | -%1,43 | ¥1.130,00 | ¥1.130,00 | ¥1.103,00 | 24,80K |
| 2026-05-29 | ¥1.120,00 | -%0,09 | ¥1.110,00 | ¥1.130,00 | ¥1.105,00 | 23,00K |
| 2026-05-28 | ¥1.121,00 | -%2,18 | ¥1.130,00 | ¥1.145,00 | ¥1.109,00 | 20,40K |
| 2026-05-27 | ¥1.146,00 | -%1,12 | ¥1.159,00 | ¥1.163,00 | ¥1.121,00 | 27,00K |
| 2026-05-26 | ¥1.159,00 | +%4,32 | ¥1.130,00 | ¥1.161,00 | ¥1.118,00 | 27,30K |
| 2026-05-25 | ¥1.111,00 | -%0,89 | ¥1.147,00 | ¥1.147,00 | ¥1.102,00 | 26,10K |