FALCO HOLDINGS Co., Ltd 4671
TSE · Japonya · Ticari Hizmetler
¥2.665,00-35,00 (-%1,30)
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 | ¥2.665,00 | -%1,30 | ¥2.690,00 | ¥2.690,00 | ¥2.646,00 | 21,80K |
| 2026-10-01 | ¥2.700,00 | %0,00 | ¥2.693,00 | ¥2.712,00 | ¥2.670,00 | 25,20K |
| 2026-09-30 | ¥2.700,00 | %0,00 | ¥2.701,00 | ¥2.714,00 | ¥2.674,00 | 35,30K |
| 2026-09-29 | ¥2.700,00 | -%3,74 | ¥2.732,00 | ¥2.746,00 | ¥2.700,00 | 28,10K |
| 2026-09-28 | ¥2.805,00 | -%0,64 | ¥2.777,00 | ¥2.827,00 | ¥2.774,00 | 25,00K |
| 2026-09-25 | ¥2.823,00 | -%0,42 | ¥2.846,00 | ¥2.866,00 | ¥2.813,00 | 15,40K |
| 2026-09-24 | ¥2.835,00 | -%2,41 | ¥2.887,00 | ¥2.900,00 | ¥2.835,00 | 16,60K |
| 2026-09-18 | ¥2.905,00 | -%1,43 | ¥2.947,00 | ¥2.947,00 | ¥2.900,00 | 11,40K |
| 2026-09-17 | ¥2.947,00 | +%2,04 | ¥2.886,00 | ¥2.947,00 | ¥2.886,00 | 8,60K |
| 2026-09-16 | ¥2.888,00 | +%0,10 | ¥2.885,00 | ¥2.895,00 | ¥2.861,00 | 8,50K |
| 2026-09-15 | ¥2.885,00 | +%0,98 | ¥2.853,00 | ¥2.886,00 | ¥2.853,00 | 5,70K |
| 2026-09-14 | ¥2.857,00 | +%1,17 | ¥2.820,00 | ¥2.864,00 | ¥2.820,00 | 8,00K |
| 2026-09-11 | ¥2.824,00 | -%1,50 | ¥2.858,00 | ¥2.867,00 | ¥2.820,00 | 18,30K |
| 2026-09-10 | ¥2.867,00 | -%1,21 | ¥2.890,00 | ¥2.890,00 | ¥2.863,00 | 10,60K |
| 2026-09-09 | ¥2.902,00 | -%0,38 | ¥2.911,00 | ¥2.924,00 | ¥2.875,00 | 15,40K |
| 2026-09-08 | ¥2.913,00 | -%0,44 | ¥2.930,00 | ¥2.930,00 | ¥2.880,00 | 26,80K |
| 2026-09-07 | ¥2.926,00 | -%0,48 | ¥2.939,00 | ¥2.953,00 | ¥2.914,00 | 13,10K |
| 2026-09-04 | ¥2.940,00 | +%1,24 | ¥2.896,00 | ¥2.958,00 | ¥2.890,00 | 13,70K |
| 2026-09-03 | ¥2.904,00 | +%0,21 | ¥2.878,00 | ¥2.920,00 | ¥2.877,00 | 12,70K |
| 2026-09-02 | ¥2.898,00 | -%1,90 | ¥2.909,00 | ¥2.943,00 | ¥2.898,00 | 18,00K |
| 2026-09-01 | ¥2.954,00 | +%1,16 | ¥2.920,00 | ¥2.964,00 | ¥2.920,00 | 15,60K |
| 2026-08-31 | ¥2.920,00 | +%0,14 | ¥2.916,00 | ¥2.938,00 | ¥2.893,00 | 12,00K |
| 2026-08-28 | ¥2.916,00 | +%0,97 | ¥2.877,00 | ¥2.927,00 | ¥2.877,00 | 13,60K |
| 2026-08-27 | ¥2.888,00 | -%0,52 | ¥2.903,00 | ¥2.915,00 | ¥2.871,00 | 12,70K |
| 2026-08-26 | ¥2.903,00 | +%1,50 | ¥2.860,00 | ¥2.922,00 | ¥2.860,00 | 31,50K |
| 2026-08-25 | ¥2.860,00 | +%0,14 | ¥2.863,00 | ¥2.885,00 | ¥2.856,00 | 10,90K |
| 2026-08-24 | ¥2.856,00 | +%1,13 | ¥2.824,00 | ¥2.859,00 | ¥2.821,00 | 13,80K |
| 2026-08-21 | ¥2.824,00 | -%0,21 | ¥2.830,00 | ¥2.845,00 | ¥2.807,00 | 19,90K |
| 2026-08-20 | ¥2.830,00 | +%0,28 | ¥2.822,00 | ¥2.850,00 | ¥2.808,00 | 17,50K |
| 2026-08-19 | ¥2.822,00 | +%0,11 | ¥2.819,00 | ¥2.840,00 | ¥2.802,00 | 12,60K |
| 2026-08-18 | ¥2.819,00 | +%0,21 | ¥2.799,00 | ¥2.840,00 | ¥2.798,00 | 12,40K |
| 2026-08-17 | ¥2.813,00 | -%0,74 | ¥2.816,00 | ¥2.848,00 | ¥2.812,00 | 20,20K |
| 2026-08-14 | ¥2.834,00 | +%2,90 | ¥2.753,00 | ¥2.834,00 | ¥2.740,00 | 27,80K |
| 2026-08-13 | ¥2.754,00 | +%1,03 | ¥2.728,00 | ¥2.769,00 | ¥2.728,00 | 12,10K |
| 2026-08-12 | ¥2.726,00 | +%0,85 | ¥2.703,00 | ¥2.730,00 | ¥2.688,00 | 10,70K |
| 2026-08-10 | ¥2.703,00 | +%0,48 | ¥2.690,00 | ¥2.710,00 | ¥2.672,00 | 10,50K |
| 2026-08-07 | ¥2.690,00 | +%1,28 | ¥2.676,00 | ¥2.699,00 | ¥2.672,00 | 11,50K |
| 2026-08-06 | ¥2.656,00 | +%1,76 | ¥2.622,00 | ¥2.672,00 | ¥2.622,00 | 13,30K |
| 2026-08-05 | ¥2.610,00 | +%0,35 | ¥2.601,00 | ¥2.624,00 | ¥2.601,00 | 9,80K |
| 2026-08-04 | ¥2.601,00 | -%0,65 | ¥2.610,00 | ¥2.618,00 | ¥2.592,00 | 13,60K |
| 2026-08-03 | ¥2.618,00 | -%1,24 | ¥2.654,00 | ¥2.655,00 | ¥2.618,00 | 13,90K |
| 2026-07-31 | ¥2.651,00 | -%2,82 | ¥2.720,00 | ¥2.720,00 | ¥2.651,00 | 13,60K |
| 2026-07-30 | ¥2.728,00 | -%1,12 | ¥2.759,00 | ¥2.770,00 | ¥2.718,00 | 14,50K |
| 2026-07-29 | ¥2.759,00 | +%2,03 | ¥2.720,00 | ¥2.759,00 | ¥2.704,00 | 15,10K |
| 2026-07-28 | ¥2.704,00 | -%0,22 | ¥2.710,00 | ¥2.722,00 | ¥2.679,00 | 8,40K |
| 2026-07-27 | ¥2.710,00 | +%1,42 | ¥2.697,00 | ¥2.720,00 | ¥2.697,00 | 8,90K |
| 2026-07-24 | ¥2.672,00 | -%0,41 | ¥2.683,00 | ¥2.683,00 | ¥2.662,00 | 6,50K |
| 2026-07-23 | ¥2.683,00 | -%0,45 | ¥2.699,00 | ¥2.699,00 | ¥2.681,00 | 7,50K |
| 2026-07-22 | ¥2.695,00 | -%0,22 | ¥2.694,00 | ¥2.708,00 | ¥2.674,00 | 10,10K |
| 2026-07-21 | ¥2.701,00 | +%0,04 | ¥2.702,00 | ¥2.750,00 | ¥2.701,00 | 10,10K |
| 2026-07-17 | ¥2.700,00 | -%1,39 | ¥2.735,00 | ¥2.756,00 | ¥2.688,00 | 16,10K |
| 2026-07-16 | ¥2.738,00 | +%0,11 | ¥2.735,00 | ¥2.750,00 | ¥2.734,00 | 7,60K |
| 2026-07-15 | ¥2.735,00 | +%1,26 | ¥2.725,00 | ¥2.745,00 | ¥2.719,00 | 12,10K |
| 2026-07-14 | ¥2.701,00 | +%0,78 | ¥2.710,00 | ¥2.727,00 | ¥2.700,00 | 16,00K |
| 2026-07-13 | ¥2.680,00 | -%0,07 | ¥2.698,00 | ¥2.710,00 | ¥2.680,00 | 8,60K |
| 2026-07-10 | ¥2.682,00 | +%0,75 | ¥2.677,00 | ¥2.697,00 | ¥2.662,00 | 10,10K |
| 2026-07-09 | ¥2.662,00 | -%0,30 | ¥2.656,00 | ¥2.687,00 | ¥2.656,00 | 8,10K |
| 2026-07-08 | ¥2.670,00 | +%0,41 | ¥2.659,00 | ¥2.700,00 | ¥2.659,00 | 12,30K |
| 2026-07-07 | ¥2.659,00 | +%1,06 | ¥2.646,00 | ¥2.677,00 | ¥2.646,00 | 14,20K |
| 2026-07-06 | ¥2.631,00 | +%0,53 | ¥2.604,00 | ¥2.652,00 | ¥2.604,00 | 11,60K |
| 2026-07-03 | ¥2.617,00 | +%0,42 | ¥2.623,00 | ¥2.639,00 | ¥2.611,00 | 11,80K |
| 2026-07-02 | ¥2.606,00 | +%1,56 | ¥2.594,00 | ¥2.632,00 | ¥2.594,00 | 12,70K |
| 2026-07-01 | ¥2.566,00 | -%0,47 | ¥2.578,00 | ¥2.594,00 | ¥2.566,00 | 9,30K |
| 2026-06-30 | ¥2.578,00 | +%0,12 | ¥2.599,00 | ¥2.599,00 | ¥2.560,00 | 7,40K |
| 2026-06-29 | ¥2.575,00 | +%1,30 | ¥2.567,00 | ¥2.594,00 | ¥2.560,00 | 14,20K |
| 2026-06-26 | ¥2.542,00 | -%0,20 | ¥2.547,00 | ¥2.562,00 | ¥2.539,00 | 9,00K |
| 2026-06-25 | ¥2.547,00 | +%0,12 | ¥2.557,00 | ¥2.559,00 | ¥2.544,00 | 8,80K |
| 2026-06-24 | ¥2.544,00 | -%0,39 | ¥2.554,00 | ¥2.570,00 | ¥2.540,00 | 9,00K |
| 2026-06-23 | ¥2.554,00 | +%0,24 | ¥2.526,00 | ¥2.564,00 | ¥2.515,00 | 17,30K |
| 2026-06-22 | ¥2.548,00 | -%0,93 | ¥2.543,00 | ¥2.569,00 | ¥2.526,00 | 17,30K |
| 2026-06-19 | ¥2.572,00 | %0,00 | ¥2.572,00 | ¥2.588,00 | ¥2.568,00 | 10,50K |
| 2026-06-18 | ¥2.572,00 | +%0,12 | ¥2.569,00 | ¥2.595,00 | ¥2.565,00 | 11,80K |
| 2026-06-17 | ¥2.569,00 | +%0,94 | ¥2.545,00 | ¥2.595,00 | ¥2.538,00 | 11,40K |
| 2026-06-16 | ¥2.545,00 | -%0,78 | ¥2.570,00 | ¥2.570,00 | ¥2.544,00 | 6,90K |
| 2026-06-15 | ¥2.565,00 | -%0,31 | ¥2.574,00 | ¥2.580,00 | ¥2.564,00 | 10,30K |
| 2026-06-12 | ¥2.573,00 | -%0,12 | ¥2.560,00 | ¥2.573,00 | ¥2.539,00 | 16,80K |
| 2026-06-11 | ¥2.576,00 | +%0,55 | ¥2.589,00 | ¥2.589,00 | ¥2.546,00 | 13,90K |
| 2026-06-10 | ¥2.562,00 | +%1,63 | ¥2.526,00 | ¥2.566,00 | ¥2.526,00 | 16,30K |
| 2026-06-09 | ¥2.521,00 | -%0,24 | ¥2.528,00 | ¥2.552,00 | ¥2.514,00 | 14,00K |
| 2026-06-08 | ¥2.527,00 | -%0,71 | ¥2.545,00 | ¥2.561,00 | ¥2.517,00 | 15,40K |
| 2026-06-05 | ¥2.545,00 | +%0,75 | ¥2.526,00 | ¥2.566,00 | ¥2.526,00 | 9,90K |
| 2026-06-04 | ¥2.526,00 | -%0,39 | ¥2.523,00 | ¥2.541,00 | ¥2.500,00 | 15,60K |
| 2026-06-03 | ¥2.536,00 | +%1,44 | ¥2.504,00 | ¥2.543,00 | ¥2.503,00 | 22,50K |
| 2026-06-02 | ¥2.500,00 | -%0,64 | ¥2.512,00 | ¥2.520,00 | ¥2.500,00 | 17,40K |
| 2026-06-01 | ¥2.516,00 | -%1,91 | ¥2.550,00 | ¥2.555,00 | ¥2.511,00 | 14,30K |
| 2026-05-29 | ¥2.565,00 | +%0,20 | ¥2.585,00 | ¥2.593,00 | ¥2.561,00 | 13,50K |
| 2026-05-28 | ¥2.560,00 | +%0,91 | ¥2.525,00 | ¥2.600,00 | ¥2.518,00 | 25,40K |
| 2026-05-27 | ¥2.537,00 | +%0,91 | ¥2.510,00 | ¥2.550,00 | ¥2.510,00 | 12,00K |
| 2026-05-26 | ¥2.514,00 | +%0,08 | ¥2.512,00 | ¥2.525,00 | ¥2.501,00 | 10,10K |
| 2026-05-25 | ¥2.512,00 | -%0,36 | ¥2.537,00 | ¥2.537,00 | ¥2.506,00 | 21,30K |