Aisan Technology Co., Ltd. 4667
TSE · Japonya · Teknoloji Hizmetleri
¥1.050,00-70,00 (-%6,25)
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 | ¥1.050,00 | -%6,25 | ¥1.090,00 | ¥1.116,00 | ¥1.026,00 | 430,30K |
| 2026-09-30 | ¥1.120,00 | +%8,53 | ¥1.041,00 | ¥1.189,00 | ¥1.032,00 | 944,90K |
| 2026-09-29 | ¥1.032,00 | -%6,04 | ¥1.082,00 | ¥1.095,00 | ¥1.005,00 | 318,60K |
| 2026-09-28 | ¥1.098,33 | -%0,45 | ¥1.098,33 | ¥1.176,67 | ¥1.081,67 |
| 516,00K |
| 2026-09-25 | ¥1.103,33 | +%1,53 | ¥1.086,67 | ¥1.111,67 | ¥1.078,33 | 269,70K |
| 2026-09-24 | ¥1.086,67 | -%4,40 | ¥1.136,67 | ¥1.210,00 | ¥1.086,67 | 975,00K |
| 2026-09-18 | ¥1.136,67 | +%6,73 | ¥1.066,67 | ¥1.163,33 | ¥1.056,67 | 1,30M |
| 2026-09-17 | ¥1.065,00 | -%3,47 | ¥1.093,33 | ¥1.110,00 | ¥1.050,00 | 624,60K |
| 2026-09-16 | ¥1.103,33 | +%5,25 | ¥1.045,00 | ¥1.141,67 | ¥1.040,00 | 1,67M |
| 2026-09-15 | ¥1.048,33 | -%6,54 | ¥1.098,33 | ¥1.138,33 | ¥1.048,33 | 801,00K |
| 2026-09-14 | ¥1.121,67 | -%7,43 | ¥1.211,67 | ¥1.283,33 | ¥1.095,00 | 2,09M |
| 2026-09-11 | ¥1.211,67 | +%9,16 | ¥1.086,67 | ¥1.316,67 | ¥1.083,33 | 7,41M |
| 2026-09-10 | ¥1.110,00 | -%8,14 | ¥1.231,67 | ¥1.241,67 | ¥1.105,00 | 3,32M |
| 2026-09-09 | ¥1.208,33 | +%6,62 | ¥1.121,67 | ¥1.366,67 | ¥1.073,33 | 6,89M |
| 2026-09-08 | ¥1.133,33 | +%7,77 | ¥1.121,67 | ¥1.188,33 | ¥1.065,00 | 5,17M |
| 2026-09-07 | ¥1.051,67 | +%6,23 | ¥956,67 | ¥1.098,33 | ¥946,00 | 4,41M |
| 2026-09-04 | ¥990,00 | -%19,07 | ¥1.216,67 | ¥1.258,33 | ¥990,00 | 4,19M |
| 2026-09-03 | ¥1.223,33 | +%16,69 | ¥1.281,67 | ¥1.281,67 | ¥1.081,67 | 8,20M |
| 2026-09-02 | ¥1.048,33 | +%18,99 | ¥837,00 | ¥1.048,33 | ¥834,00 | 6,58M |
| 2026-09-01 | ¥881,00 | -%16,49 | ¥951,67 | ¥1.008,33 | ¥867,00 | 3,75M |
| 2026-08-31 | ¥1.055,00 | +%18,94 | ¥970,33 | ¥1.055,00 | ¥951,00 | 2,29M |
| 2026-08-28 | ¥887,00 | +%20,95 | ¥776,67 | ¥900,00 | ¥776,67 | 2,40M |
| 2026-08-27 | ¥733,33 | -%2,91 | ¥760,00 | ¥783,00 | ¥731,67 | 346,80K |
| 2026-08-26 | ¥755,33 | +%6,24 | ¥717,00 | ¥755,33 | ¥717,00 | 180,30K |
| 2026-08-25 | ¥711,00 | +%2,45 | ¥700,00 | ¥721,67 | ¥697,00 | 97,80K |
| 2026-08-24 | ¥694,00 | -%1,09 | ¥701,00 | ¥707,67 | ¥690,33 | 72,00K |
| 2026-08-21 | ¥701,67 | -%0,33 | ¥698,33 | ¥733,33 | ¥698,33 | 142,20K |
| 2026-08-20 | ¥704,00 | +%6,02 | ¥660,00 | ¥710,00 | ¥660,00 | 160,80K |
| 2026-08-19 | ¥664,00 | +%2,00 | ¥650,33 | ¥670,00 | ¥644,00 | 73,50K |
| 2026-08-18 | ¥651,00 | -%2,45 | ¥672,00 | ¥672,33 | ¥651,00 | 113,10K |
| 2026-08-17 | ¥667,33 | -%0,74 | ¥673,33 | ¥683,00 | ¥662,67 | 85,80K |
| 2026-08-14 | ¥672,33 | +%1,00 | ¥665,67 | ¥679,67 | ¥655,33 | 80,40K |
| 2026-08-13 | ¥665,67 | +%1,53 | ¥656,67 | ¥671,00 | ¥643,67 | 70,80K |
| 2026-08-12 | ¥655,67 | +%3,04 | ¥640,00 | ¥662,67 | ¥640,00 | 90,90K |
| 2026-08-10 | ¥636,33 | +%9,34 | ¥603,67 | ¥640,00 | ¥603,67 | 153,90K |
| 2026-08-07 | ¥582,00 | -%4,33 | ¥618,00 | ¥623,67 | ¥575,00 | 235,20K |
| 2026-08-06 | ¥608,33 | -%2,04 | ¥619,67 | ¥621,33 | ¥608,33 | 41,10K |
| 2026-08-05 | ¥621,00 | +%1,64 | ¥611,33 | ¥623,33 | ¥611,33 | 38,40K |
| 2026-08-04 | ¥611,00 | +%0,22 | ¥614,00 | ¥616,33 | ¥606,00 | 57,90K |
| 2026-08-03 | ¥609,67 | +%0,61 | ¥602,00 | ¥615,00 | ¥590,67 | 74,70K |
| 2026-07-31 | ¥606,00 | +%2,60 | ¥590,67 | ¥609,00 | ¥590,67 | 51,60K |
| 2026-07-30 | ¥590,67 | +%0,57 | ¥585,00 | ¥599,33 | ¥578,00 | 130,80K |
| 2026-07-29 | ¥587,33 | -%2,11 | ¥600,67 | ¥605,67 | ¥581,33 | 221,10K |
| 2026-07-28 | ¥600,00 | -%6,20 | ¥641,33 | ¥641,33 | ¥597,33 | 307,20K |
| 2026-07-27 | ¥639,67 | +%2,57 | ¥625,67 | ¥644,67 | ¥624,33 | 112,50K |
| 2026-07-24 | ¥623,67 | -%0,53 | ¥621,33 | ¥625,00 | ¥605,33 | 146,70K |
| 2026-07-23 | ¥627,00 | +%2,34 | ¥616,00 | ¥627,00 | ¥613,33 | 105,90K |
| 2026-07-22 | ¥612,67 | -%9,46 | ¥635,67 | ¥636,00 | ¥609,33 | 404,10K |
| 2026-07-21 | ¥676,67 | +%3,73 | ¥660,33 | ¥678,67 | ¥660,00 | 110,70K |
| 2026-07-17 | ¥652,33 | -%5,91 | ¥683,67 | ¥683,67 | ¥646,67 | 220,50K |
| 2026-07-16 | ¥693,33 | -%1,61 | ¥692,00 | ¥700,33 | ¥688,67 | 75,60K |
| 2026-07-15 | ¥704,67 | +%3,17 | ¥686,67 | ¥707,00 | ¥683,33 | 80,70K |
| 2026-07-14 | ¥683,00 | -%2,75 | ¥702,33 | ¥703,33 | ¥669,00 | 124,20K |
| 2026-07-13 | ¥702,33 | -%0,47 | ¥715,67 | ¥716,67 | ¥680,33 | 91,20K |
| 2026-07-10 | ¥705,67 | +%2,27 | ¥699,00 | ¥713,33 | ¥697,67 | 61,20K |
| 2026-07-09 | ¥690,00 | -%3,18 | ¥698,33 | ¥707,33 | ¥679,67 | 144,30K |
| 2026-07-08 | ¥712,67 | -%6,60 | ¥750,00 | ¥763,67 | ¥711,33 | 192,90K |
| 2026-07-07 | ¥763,00 | +%1,78 | ¥750,00 | ¥776,67 | ¥749,67 | 203,10K |
| 2026-07-06 | ¥749,67 | +%3,64 | ¥750,00 | ¥763,33 | ¥730,33 | 270,90K |
| 2026-07-03 | ¥723,33 | +%8,18 | ¥681,00 | ¥723,33 | ¥668,33 | 128,70K |
| 2026-07-02 | ¥668,67 | +%0,15 | ¥669,67 | ¥671,67 | ¥660,00 | 43,50K |
| 2026-07-01 | ¥667,67 | +%0,10 | ¥676,67 | ¥682,00 | ¥665,00 | 69,90K |
| 2026-06-30 | ¥667,00 | +%0,35 | ¥678,00 | ¥678,00 | ¥640,00 | 159,90K |
| 2026-06-29 | ¥664,67 | +%0,81 | ¥672,67 | ¥699,33 | ¥656,67 | 175,50K |
| 2026-06-26 | ¥659,33 | -%4,72 | ¥696,33 | ¥696,33 | ¥653,67 | 111,00K |
| 2026-06-25 | ¥692,00 | +%4,01 | ¥673,00 | ¥692,00 | ¥656,67 | 61,50K |
| 2026-06-24 | ¥665,33 | -%1,19 | ¥667,67 | ¥683,33 | ¥661,67 | 80,10K |
| 2026-06-23 | ¥673,33 | -%3,99 | ¥696,00 | ¥703,33 | ¥666,67 | 216,30K |
| 2026-06-22 | ¥701,33 | +%12,88 | ¥716,67 | ¥754,67 | ¥671,33 | 1,14M |
| 2026-06-19 | ¥621,33 | -%3,82 | ¥648,33 | ¥650,00 | ¥616,00 | 96,90K |
| 2026-06-18 | ¥646,00 | +%3,91 | ¥627,00 | ¥646,00 | ¥618,33 | 84,60K |
| 2026-06-17 | ¥621,67 | +%2,42 | ¥612,33 | ¥629,33 | ¥599,00 | 89,40K |
| 2026-06-16 | ¥607,00 | +%0,44 | ¥608,33 | ¥611,67 | ¥598,33 | 49,20K |
| 2026-06-15 | ¥604,33 | +%5,10 | ¥581,67 | ¥606,67 | ¥573,33 | 65,40K |
| 2026-06-12 | ¥575,00 | +%0,88 | ¥596,67 | ¥599,33 | ¥566,00 | 131,40K |
| 2026-06-11 | ¥570,00 | -%7,42 | ¥602,33 | ¥602,33 | ¥569,33 | 166,50K |
| 2026-06-10 | ¥615,67 | -%5,33 | ¥687,00 | ¥713,33 | ¥613,67 | 966,90K |
| 2026-06-09 | ¥650,33 | +%25,79 | ¥521,67 | ¥650,33 | ¥512,67 | 81,30K |
| 2026-06-08 | ¥517,00 | -%7,68 | ¥537,00 | ¥538,33 | ¥511,67 | 69,00K |
| 2026-06-05 | ¥560,00 | +%6,33 | ¥527,00 | ¥560,00 | ¥526,67 | 37,50K |
| 2026-06-04 | ¥526,67 | -%1,37 | ¥527,00 | ¥534,00 | ¥513,67 | 53,10K |
| 2026-06-03 | ¥534,00 | -%1,54 | ¥548,33 | ¥548,67 | ¥531,67 | 18,60K |
| 2026-06-02 | ¥542,33 | -%0,25 | ¥543,67 | ¥543,67 | ¥530,00 | 15,90K |
| 2026-06-01 | ¥543,67 | -%4,68 | ¥571,00 | ¥571,00 | ¥543,33 | 74,10K |
| 2026-05-29 | ¥570,33 | +%0,71 | ¥573,67 | ¥600,33 | ¥566,00 | 113,70K |
| 2026-05-28 | ¥566,33 | +%4,04 | ¥556,67 | ¥566,67 | ¥550,00 | 82,50K |
| 2026-05-27 | ¥544,33 | +%0,18 | ¥550,00 | ¥550,67 | ¥538,33 | 18,00K |
| 2026-05-26 | ¥543,33 | +%0,62 | ¥540,00 | ¥543,33 | ¥530,33 | 29,40K |
| 2026-05-25 | ¥540,00 | -%0,25 | ¥548,67 | ¥548,67 | ¥529,67 | 50,40K |
| 2026-05-22 | ¥541,33 | +%1,44 | ¥539,33 | ¥542,67 | ¥530,00 | 28,80K |