Japan Reliance Service Corporation 4664
TSE · Japonya · Ticari Hizmetler
¥1.170,00+50,00 (+%4,46)
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 | ¥1.120,00 | -%0,53 | ¥1.127,00 | ¥1.149,00 | ¥1.120,00 | 17,40K |
| 2026-09-30 | ¥1.126,00 | -%0,62 | ¥1.125,00 | ¥1.146,00 | ¥1.120,00 | 16,60K |
| 2026-09-29 | ¥1.133,00 | +%0,62 | ¥1.125,00 | ¥1.133,00 | ¥1.095,00 | 43,10K |
| 2026-09-28 | ¥1.126,00 | -%3,76 | ¥1.184,00 | ¥1.184,00 | ¥1.121,00 | 36,10K |
| 2026-09-25 | ¥1.170,00 | -%4,18 | ¥1.202,00 | ¥1.215,00 | ¥1.159,00 | 54,20K |
| 2026-09-24 | ¥1.221,00 | +%5,53 | ¥1.187,00 | ¥1.258,00 | ¥1.160,00 | 117,90K |
| 2026-09-18 | ¥1.157,00 | +%2,84 | ¥1.143,00 | ¥1.174,00 | ¥1.123,00 | 46,90K |
| 2026-09-17 | ¥1.125,00 | +%0,09 | ¥1.120,00 | ¥1.162,00 | ¥1.103,00 | 71,30K |
| 2026-09-16 | ¥1.124,00 | -%1,32 | ¥1.142,00 | ¥1.158,00 | ¥1.086,00 | 57,70K |
| 2026-09-15 | ¥1.139,00 | -%0,61 | ¥1.200,00 | ¥1.211,00 | ¥1.128,00 | 136,80K |
| 2026-09-14 | ¥1.146,00 | +%3,99 | ¥1.072,00 | ¥1.146,00 | ¥1.017,00 | 146,90K |
| 2026-09-11 | ¥1.102,00 | -%4,59 | ¥1.126,00 | ¥1.138,00 | ¥1.081,00 | 92,30K |
| 2026-09-10 | ¥1.155,00 | -%2,94 | ¥1.187,00 | ¥1.208,00 | ¥1.136,00 | 84,70K |
| 2026-09-09 | ¥1.190,00 | +%9,88 | ¥1.113,00 | ¥1.235,00 | ¥1.098,00 | 311,30K |
| 2026-09-08 | ¥1.083,00 | -%0,55 | ¥1.074,00 | ¥1.126,00 | ¥1.062,00 | 97,20K |
| 2026-09-07 | ¥1.089,00 | +%0,55 | ¥1.100,00 | ¥1.128,00 | ¥1.072,00 | 47,80K |
| 2026-09-04 | ¥1.083,00 | -%2,96 | ¥1.103,00 | ¥1.131,00 | ¥1.070,00 | 70,40K |
| 2026-09-03 | ¥1.116,00 | +%7,00 | ¥1.045,00 | ¥1.131,00 | ¥1.045,00 | 181,50K |
| 2026-09-02 | ¥1.043,00 | +%4,30 | ¥993,00 | ¥1.090,00 | ¥989,00 | 101,80K |
| 2026-09-01 | ¥1.000,00 | -%1,96 | ¥1.013,00 | ¥1.021,00 | ¥985,00 | 40,30K |
| 2026-08-31 | ¥1.020,00 | -%1,92 | ¥1.022,00 | ¥1.035,00 | ¥1.000,00 | 39,20K |
| 2026-08-28 | ¥1.040,00 | +%6,56 | ¥986,00 | ¥1.040,00 | ¥977,00 | 89,40K |
| 2026-08-27 | ¥976,00 | +%2,74 | ¥947,00 | ¥985,00 | ¥947,00 | 56,10K |
| 2026-08-26 | ¥950,00 | +%1,28 | ¥938,00 | ¥960,00 | ¥926,00 | 42,10K |
| 2026-08-25 | ¥938,00 | +%0,86 | ¥930,00 | ¥942,00 | ¥922,00 | 18,50K |
| 2026-08-24 | ¥930,00 | -%1,90 | ¥951,00 | ¥955,00 | ¥926,00 | 35,30K |
| 2026-08-21 | ¥948,00 | -%2,37 | ¥956,00 | ¥980,00 | ¥947,00 | 36,10K |
| 2026-08-20 | ¥971,00 | +%5,66 | ¥928,00 | ¥973,00 | ¥917,00 | 52,30K |
| 2026-08-19 | ¥919,00 | -%3,06 | ¥933,00 | ¥933,00 | ¥909,00 | 36,00K |
| 2026-08-18 | ¥948,00 | -%0,21 | ¥951,00 | ¥958,00 | ¥940,00 | 16,20K |
| 2026-08-17 | ¥950,00 | -%0,42 | ¥947,00 | ¥1.002,00 | ¥946,00 | 75,00K |
| 2026-08-14 | ¥954,00 | -%4,22 | ¥921,00 | ¥1.015,00 | ¥915,00 | 148,40K |
| 2026-08-13 | ¥996,00 | +%4,95 | ¥976,00 | ¥999,00 | ¥955,00 | 64,80K |
| 2026-08-12 | ¥949,00 | -%0,73 | ¥954,00 | ¥968,00 | ¥941,00 | 24,10K |
| 2026-08-10 | ¥956,00 | +%0,74 | ¥951,00 | ¥989,00 | ¥945,00 | 33,50K |
| 2026-08-07 | ¥949,00 | -%6,69 | ¥1.019,00 | ¥1.020,00 | ¥946,00 | 74,50K |
| 2026-08-06 | ¥1.017,00 | +%0,79 | ¥1.039,00 | ¥1.060,00 | ¥1.000,00 | 74,60K |
| 2026-08-05 | ¥1.009,00 | +%5,88 | ¥968,00 | ¥1.028,00 | ¥960,00 | 132,50K |
| 2026-08-04 | ¥953,00 | +%1,17 | ¥951,00 | ¥987,00 | ¥933,00 | 52,80K |
| 2026-08-03 | ¥942,00 | +%2,95 | ¥907,00 | ¥1.000,00 | ¥901,00 | 136,40K |
| 2026-07-31 | ¥915,00 | +%2,69 | ¥905,00 | ¥935,00 | ¥897,00 | 29,50K |
| 2026-07-30 | ¥891,00 | -%0,67 | ¥894,00 | ¥910,00 | ¥890,00 | 20,00K |
| 2026-07-29 | ¥897,00 | -%3,34 | ¥939,00 | ¥943,00 | ¥891,00 | 53,70K |
| 2026-07-28 | ¥928,00 | -%6,45 | ¥977,00 | ¥979,00 | ¥917,00 | 58,30K |
| 2026-07-27 | ¥992,00 | +%8,42 | ¥915,00 | ¥1.007,00 | ¥906,00 | 123,50K |
| 2026-07-24 | ¥915,00 | -%0,54 | ¥910,00 | ¥920,00 | ¥882,00 | 51,10K |
| 2026-07-23 | ¥920,00 | -%1,50 | ¥939,00 | ¥974,00 | ¥915,00 | 139,10K |
| 2026-07-22 | ¥934,00 | +%4,12 | ¥900,00 | ¥971,00 | ¥887,00 | 186,90K |
| 2026-07-21 | ¥897,00 | +%5,16 | ¥840,00 | ¥944,00 | ¥825,00 | 218,80K |
| 2026-07-17 | ¥853,00 | -%12,87 | ¥964,00 | ¥980,00 | ¥833,00 | 187,30K |
| 2026-07-16 | ¥979,00 | +%5,27 | ¥940,00 | ¥1.013,00 | ¥933,00 | 218,60K |
| 2026-07-15 | ¥930,00 | -%0,53 | ¥926,00 | ¥940,00 | ¥915,00 | 47,10K |
| 2026-07-14 | ¥935,00 | +%3,20 | ¥904,00 | ¥938,00 | ¥887,00 | 79,00K |
| 2026-07-13 | ¥906,00 | -%3,21 | ¥929,00 | ¥946,00 | ¥905,00 | 36,30K |
| 2026-07-10 | ¥936,00 | +%0,65 | ¥925,00 | ¥957,00 | ¥918,00 | 51,40K |
| 2026-07-09 | ¥930,00 | +%0,22 | ¥918,00 | ¥953,00 | ¥918,00 | 33,80K |
| 2026-07-08 | ¥928,00 | -%0,85 | ¥921,00 | ¥932,00 | ¥900,00 | 54,40K |
| 2026-07-07 | ¥936,00 | -%1,06 | ¥960,00 | ¥970,00 | ¥907,00 | 106,20K |
| 2026-07-06 | ¥946,00 | -%6,15 | ¥1.000,00 | ¥1.000,00 | ¥933,00 | 151,20K |
| 2026-07-03 | ¥1.008,00 | -%1,08 | ¥1.003,00 | ¥1.032,00 | ¥990,00 | 122,00K |
| 2026-07-02 | ¥1.019,00 | -%1,45 | ¥944,00 | ¥1.105,00 | ¥944,00 | 305,10K |
| 2026-07-01 | ¥1.034,00 | -%6,17 | ¥1.113,00 | ¥1.200,00 | ¥990,00 | 537,80K |
| 2026-06-30 | ¥1.102,00 | -%0,99 | ¥1.083,00 | ¥1.350,00 | ¥1.072,00 | 2,30M |
| 2026-06-29 | ¥1.113,00 | -%6,55 | ¥1.341,00 | ¥1.455,00 | ¥1.032,00 | 1,24M |
| 2026-06-26 | ¥1.191,00 | +%12,36 | ¥1.148,00 | ¥1.315,00 | ¥1.064,00 | 1,68M |
| 2026-06-25 | ¥1.060,00 | +%16,48 | ¥880,00 | ¥1.060,00 | ¥859,00 | 852,80K |
| 2026-06-24 | ¥910,00 | +%19,74 | ¥761,00 | ¥910,00 | ¥761,00 | 93,00K |
| 2026-06-23 | ¥760,00 | -%7,65 | ¥808,00 | ¥808,00 | ¥757,00 | 26,40K |
| 2026-06-22 | ¥823,00 | +%13,20 | ¥767,00 | ¥823,00 | ¥751,00 | 63,20K |
| 2026-06-19 | ¥727,00 | -%0,82 | ¥743,00 | ¥743,00 | ¥720,00 | 15,40K |
| 2026-06-18 | ¥733,00 | -%3,93 | ¥748,00 | ¥759,00 | ¥730,00 | 25,70K |
| 2026-06-17 | ¥763,00 | -%0,65 | ¥763,00 | ¥777,00 | ¥720,00 | 28,80K |
| 2026-06-16 | ¥768,00 | -%0,90 | ¥775,00 | ¥782,00 | ¥760,00 | 2,60K |
| 2026-06-15 | ¥775,00 | +%3,20 | ¥768,00 | ¥780,00 | ¥758,00 | 9,30K |
| 2026-06-12 | ¥751,00 | -%1,05 | ¥774,00 | ¥806,00 | ¥751,00 | 21,70K |
| 2026-06-11 | ¥759,00 | -%7,66 | ¥800,00 | ¥826,00 | ¥753,00 | 47,20K |
| 2026-06-10 | ¥822,00 | -%2,03 | ¥839,00 | ¥839,00 | ¥805,00 | 22,60K |
| 2026-06-09 | ¥839,00 | -%1,64 | ¥860,00 | ¥863,00 | ¥839,00 | 15,60K |
| 2026-06-08 | ¥853,00 | -%2,63 | ¥855,00 | ¥864,00 | ¥846,00 | 16,80K |
| 2026-06-05 | ¥876,00 | +%1,51 | ¥875,00 | ¥887,00 | ¥868,00 | 21,30K |
| 2026-06-04 | ¥863,00 | -%0,69 | ¥854,00 | ¥870,00 | ¥850,00 | 11,20K |
| 2026-06-03 | ¥869,00 | %0,00 | ¥866,00 | ¥878,00 | ¥850,00 | 18,10K |
| 2026-06-02 | ¥869,00 | -%4,30 | ¥915,00 | ¥915,00 | ¥860,00 | 53,90K |
| 2026-06-01 | ¥908,00 | +%2,37 | ¥887,00 | ¥920,00 | ¥854,00 | 83,00K |
| 2026-05-29 | ¥887,00 | +%5,22 | ¥828,00 | ¥888,00 | ¥828,00 | 72,10K |
| 2026-05-28 | ¥843,00 | +%7,53 | ¥798,00 | ¥860,00 | ¥798,00 | 47,70K |
| 2026-05-27 | ¥784,00 | +%0,77 | ¥779,00 | ¥791,00 | ¥760,00 | 11,40K |
| 2026-05-26 | ¥778,00 | +%1,04 | ¥769,00 | ¥786,00 | ¥756,00 | 17,30K |
| 2026-05-25 | ¥770,00 | +%0,52 | ¥796,00 | ¥801,00 | ¥769,00 | 37,70K |
| 2026-05-22 | ¥766,00 | +%3,65 | ¥749,00 | ¥772,00 | ¥748,00 | 27,10K |