Resorttrust, Inc. 4681
TSE · Japonya · Tüketici Hizmetleri
¥1.739,00-20,50 (-%1,17)
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.738,50 | -%1,19 | ¥1.748,50 | ¥1.748,50 | ¥1.724,00 | 156,90K |
| 2026-10-01 | ¥1.759,50 | +%0,37 | ¥1.746,50 | ¥1.760,00 | ¥1.734,50 | 425,90K |
| 2026-09-30 | ¥1.753,00 | +%0,14 | ¥1.748,00 | ¥1.753,50 | ¥1.717,00 | 534,20K |
| 2026-09-29 | ¥1.750,50 | -%1,80 | ¥1.765,50 | ¥1.765,50 | ¥1.738,00 | 541,80K |
| 2026-09-28 | ¥1.782,50 | -%0,28 | ¥1.802,50 | ¥1.803,00 | ¥1.773,00 | 663,10K |
| 2026-09-25 | ¥1.787,50 | +%0,08 | ¥1.767,50 | ¥1.798,00 | ¥1.765,00 | 392,80K |
| 2026-09-24 | ¥1.786,00 | -%0,11 | ¥1.775,00 | ¥1.797,50 | ¥1.765,50 | 408,80K |
| 2026-09-18 | ¥1.788,00 | -%0,28 | ¥1.796,00 | ¥1.796,50 | ¥1.776,50 | 510,70K |
| 2026-09-17 | ¥1.793,00 | +%1,24 | ¥1.780,00 | ¥1.799,00 | ¥1.774,00 | 254,40K |
| 2026-09-16 | ¥1.771,00 | -%0,59 | ¥1.784,50 | ¥1.789,50 | ¥1.766,50 | 289,50K |
| 2026-09-15 | ¥1.781,50 | -%0,25 | ¥1.800,00 | ¥1.816,50 | ¥1.781,50 | 323,60K |
| 2026-09-14 | ¥1.786,00 | +%1,65 | ¥1.763,00 | ¥1.789,00 | ¥1.757,00 | 304,10K |
| 2026-09-11 | ¥1.757,00 | -%0,34 | ¥1.756,50 | ¥1.773,00 | ¥1.738,00 | 486,30K |
| 2026-09-10 | ¥1.763,00 | -%0,23 | ¥1.755,00 | ¥1.775,50 | ¥1.744,50 | 531,80K |
| 2026-09-09 | ¥1.767,00 | -%1,56 | ¥1.787,50 | ¥1.788,50 | ¥1.762,00 | 611,60K |
| 2026-09-08 | ¥1.795,00 | -%0,03 | ¥1.779,50 | ¥1.799,50 | ¥1.772,00 | 451,60K |
| 2026-09-07 | ¥1.795,50 | -%0,64 | ¥1.806,00 | ¥1.809,50 | ¥1.786,00 | 312,30K |
| 2026-09-04 | ¥1.807,00 | -%0,63 | ¥1.805,50 | ¥1.813,50 | ¥1.799,50 | 309,90K |
| 2026-09-03 | ¥1.818,50 | -%0,30 | ¥1.824,00 | ¥1.827,00 | ¥1.809,00 | 293,40K |
| 2026-09-02 | ¥1.824,00 | -%3,49 | ¥1.850,00 | ¥1.858,00 | ¥1.820,00 | 536,40K |
| 2026-09-01 | ¥1.890,00 | -%0,08 | ¥1.873,00 | ¥1.916,50 | ¥1.870,00 | 414,20K |
| 2026-08-31 | ¥1.891,50 | +%0,56 | ¥1.889,50 | ¥1.907,50 | ¥1.881,00 | 498,40K |
| 2026-08-28 | ¥1.881,00 | +%0,08 | ¥1.870,00 | ¥1.881,00 | ¥1.861,00 | 388,60K |
| 2026-08-27 | ¥1.879,50 | -%1,44 | ¥1.905,00 | ¥1.916,00 | ¥1.871,50 | 603,50K |
| 2026-08-26 | ¥1.907,00 | +%2,17 | ¥1.870,00 | ¥1.907,00 | ¥1.866,50 | 767,70K |
| 2026-08-25 | ¥1.866,50 | -%0,05 | ¥1.886,00 | ¥1.895,00 | ¥1.866,50 | 518,60K |
| 2026-08-24 | ¥1.867,50 | +%0,70 | ¥1.863,00 | ¥1.877,00 | ¥1.853,00 | 421,60K |
| 2026-08-21 | ¥1.854,50 | +%0,43 | ¥1.845,00 | ¥1.858,00 | ¥1.838,00 | 286,00K |
| 2026-08-20 | ¥1.846,50 | +%0,90 | ¥1.850,00 | ¥1.860,00 | ¥1.831,00 | 583,90K |
| 2026-08-19 | ¥1.830,00 | +%0,88 | ¥1.840,00 | ¥1.845,50 | ¥1.808,00 | 418,10K |
| 2026-08-18 | ¥1.814,00 | %0,00 | ¥1.814,00 | ¥1.825,50 | ¥1.789,50 | 409,00K |
| 2026-08-17 | ¥1.814,00 | -%0,96 | ¥1.843,50 | ¥1.849,50 | ¥1.814,00 | 479,20K |
| 2026-08-14 | ¥1.831,50 | -%1,53 | ¥1.847,50 | ¥1.857,50 | ¥1.809,50 | 594,90K |
| 2026-08-13 | ¥1.860,00 | -%2,39 | ¥1.910,50 | ¥1.927,00 | ¥1.845,00 | 1,62M |
| 2026-08-12 | ¥1.905,50 | +%8,79 | ¥1.791,50 | ¥1.939,00 | ¥1.780,00 | 2,20M |
| 2026-08-10 | ¥1.751,50 | -%0,40 | ¥1.760,00 | ¥1.760,00 | ¥1.736,50 | 315,10K |
| 2026-08-07 | ¥1.758,50 | +%1,03 | ¥1.741,00 | ¥1.764,50 | ¥1.735,50 | 344,20K |
| 2026-08-06 | ¥1.740,50 | +%1,16 | ¥1.739,00 | ¥1.751,50 | ¥1.717,50 | 319,70K |
| 2026-08-05 | ¥1.720,50 | -%0,49 | ¥1.736,50 | ¥1.743,00 | ¥1.716,00 | 305,30K |
| 2026-08-04 | ¥1.729,00 | -%2,34 | ¥1.742,00 | ¥1.756,50 | ¥1.723,00 | 439,70K |
| 2026-08-03 | ¥1.770,50 | -%1,06 | ¥1.794,50 | ¥1.794,50 | ¥1.749,00 | 407,90K |
| 2026-07-31 | ¥1.789,50 | -%3,19 | ¥1.788,50 | ¥1.824,50 | ¥1.779,00 | 600,80K |
| 2026-07-30 | ¥1.848,50 | -%0,38 | ¥1.862,50 | ¥1.870,00 | ¥1.823,00 | 671,00K |
| 2026-07-29 | ¥1.855,50 | +%3,43 | ¥1.800,00 | ¥1.877,00 | ¥1.791,00 | 755,90K |
| 2026-07-28 | ¥1.794,00 | +%1,70 | ¥1.771,00 | ¥1.797,00 | ¥1.756,00 | 588,10K |
| 2026-07-27 | ¥1.764,00 | +%3,67 | ¥1.715,00 | ¥1.769,00 | ¥1.710,50 | 545,00K |
| 2026-07-24 | ¥1.701,50 | +%0,09 | ¥1.680,00 | ¥1.708,50 | ¥1.675,00 | 327,80K |
| 2026-07-23 | ¥1.700,00 | -%1,39 | ¥1.710,50 | ¥1.724,00 | ¥1.692,50 | 376,70K |
| 2026-07-22 | ¥1.724,00 | -%0,58 | ¥1.730,00 | ¥1.737,00 | ¥1.710,00 | 348,70K |
| 2026-07-21 | ¥1.734,00 | +%0,14 | ¥1.740,00 | ¥1.748,00 | ¥1.727,00 | 375,00K |
| 2026-07-17 | ¥1.731,50 | +%0,96 | ¥1.722,00 | ¥1.748,50 | ¥1.722,00 | 375,30K |
| 2026-07-16 | ¥1.715,00 | -%1,24 | ¥1.736,50 | ¥1.759,50 | ¥1.711,50 | 311,00K |
| 2026-07-15 | ¥1.736,50 | +%0,73 | ¥1.729,00 | ¥1.742,00 | ¥1.721,00 | 312,30K |
| 2026-07-14 | ¥1.724,00 | +%1,06 | ¥1.717,50 | ¥1.736,00 | ¥1.702,50 | 237,30K |
| 2026-07-13 | ¥1.706,00 | -%1,56 | ¥1.732,50 | ¥1.742,00 | ¥1.701,00 | 354,20K |
| 2026-07-10 | ¥1.733,00 | -%0,66 | ¥1.748,50 | ¥1.748,50 | ¥1.725,50 | 485,80K |
| 2026-07-09 | ¥1.744,50 | -%1,58 | ¥1.766,00 | ¥1.767,00 | ¥1.740,00 | 395,00K |
| 2026-07-08 | ¥1.772,50 | -%0,89 | ¥1.800,00 | ¥1.804,00 | ¥1.770,00 | 431,60K |
| 2026-07-07 | ¥1.788,50 | -%0,64 | ¥1.810,00 | ¥1.814,00 | ¥1.782,00 | 483,30K |
| 2026-07-06 | ¥1.800,00 | +%2,21 | ¥1.756,00 | ¥1.800,00 | ¥1.756,00 | 417,90K |
| 2026-07-03 | ¥1.761,00 | +%0,28 | ¥1.785,00 | ¥1.799,50 | ¥1.759,00 | 434,10K |
| 2026-07-02 | ¥1.756,00 | +%1,89 | ¥1.763,50 | ¥1.783,00 | ¥1.746,50 | 498,30K |
| 2026-07-01 | ¥1.723,50 | -%0,92 | ¥1.731,00 | ¥1.734,50 | ¥1.711,00 | 490,30K |
| 2026-06-30 | ¥1.739,50 | -%0,54 | ¥1.748,50 | ¥1.755,00 | ¥1.730,00 | 637,50K |
| 2026-06-29 | ¥1.749,00 | +%0,81 | ¥1.751,50 | ¥1.775,00 | ¥1.736,00 | 518,00K |
| 2026-06-26 | ¥1.735,00 | -%1,06 | ¥1.746,50 | ¥1.759,00 | ¥1.723,50 | 458,40K |
| 2026-06-25 | ¥1.753,50 | +%1,62 | ¥1.750,00 | ¥1.773,00 | ¥1.729,50 | 557,70K |
| 2026-06-24 | ¥1.725,50 | +%0,64 | ¥1.720,00 | ¥1.744,00 | ¥1.717,00 | 451,50K |
| 2026-06-23 | ¥1.714,50 | -%0,72 | ¥1.720,00 | ¥1.737,00 | ¥1.714,50 | 481,90K |
| 2026-06-22 | ¥1.727,00 | -%0,09 | ¥1.735,50 | ¥1.744,00 | ¥1.721,50 | 394,30K |
| 2026-06-19 | ¥1.728,50 | -%0,06 | ¥1.728,00 | ¥1.737,00 | ¥1.712,50 | 427,20K |
| 2026-06-18 | ¥1.729,50 | +%1,20 | ¥1.718,00 | ¥1.729,50 | ¥1.707,00 | 538,10K |
| 2026-06-17 | ¥1.709,00 | -%0,75 | ¥1.730,00 | ¥1.745,00 | ¥1.709,00 | 490,50K |
| 2026-06-16 | ¥1.722,00 | +%1,00 | ¥1.700,00 | ¥1.722,00 | ¥1.697,00 | 537,10K |
| 2026-06-15 | ¥1.705,00 | -%0,84 | ¥1.660,00 | ¥1.726,50 | ¥1.658,00 | 559,70K |
| 2026-06-12 | ¥1.719,50 | +%2,44 | ¥1.688,00 | ¥1.724,00 | ¥1.675,00 | 959,30K |
| 2026-06-11 | ¥1.678,50 | -%0,53 | ¥1.690,00 | ¥1.694,50 | ¥1.665,50 | 509,20K |
| 2026-06-10 | ¥1.687,50 | -%0,88 | ¥1.718,00 | ¥1.718,00 | ¥1.686,00 | 603,10K |
| 2026-06-09 | ¥1.702,50 | +%4,10 | ¥1.648,50 | ¥1.713,00 | ¥1.644,00 | 975,90K |
| 2026-06-08 | ¥1.635,50 | +%0,31 | ¥1.590,50 | ¥1.647,00 | ¥1.590,50 | 597,90K |
| 2026-06-05 | ¥1.630,50 | +%1,43 | ¥1.624,00 | ¥1.636,50 | ¥1.618,50 | 479,20K |
| 2026-06-04 | ¥1.607,50 | -%3,10 | ¥1.654,00 | ¥1.654,00 | ¥1.602,00 | 635,00K |
| 2026-06-03 | ¥1.659,00 | +%0,73 | ¥1.636,50 | ¥1.663,00 | ¥1.616,50 | 533,40K |
| 2026-06-02 | ¥1.647,00 | -%0,72 | ¥1.633,00 | ¥1.653,50 | ¥1.606,00 | 643,20K |
| 2026-06-01 | ¥1.659,00 | -%2,33 | ¥1.705,50 | ¥1.705,50 | ¥1.647,00 | 556,50K |
| 2026-05-29 | ¥1.698,50 | +%0,77 | ¥1.682,00 | ¥1.736,00 | ¥1.682,00 | 570,50K |
| 2026-05-28 | ¥1.685,50 | +%0,72 | ¥1.676,50 | ¥1.685,50 | ¥1.666,50 | 608,40K |
| 2026-05-27 | ¥1.673,50 | +%0,03 | ¥1.651,00 | ¥1.677,00 | ¥1.632,50 | 809,20K |
| 2026-05-26 | ¥1.673,00 | -%0,24 | ¥1.681,50 | ¥1.688,00 | ¥1.660,00 | 800,90K |
| 2026-05-25 | ¥1.677,00 | -%3,90 | ¥1.747,00 | ¥1.748,00 | ¥1.666,00 | 901,20K |