OBIC Business Consultants Co., Ltd. 4733
TSE · Japonya · Teknoloji Hizmetleri
¥8.180,00+40,00 (+%0,49)
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 | ¥8.180,00 | +%0,49 | ¥8.188,00 | ¥8.229,00 | ¥8.050,00 | 109,60K |
| 2026-10-01 | ¥8.140,00 | +%1,58 | ¥8.117,00 | ¥8.210,00 | ¥8.019,00 | 140,70K |
| 2026-09-30 | ¥8.013,00 | -%0,56 | ¥8.063,00 | ¥8.063,00 | ¥7.960,00 | 142,40K |
| 2026-09-29 | ¥8.058,00 | -%1,56 | ¥8.121,00 | ¥8.164,00 | ¥8.000,00 |
| 95,70K |
| 2026-09-28 | ¥8.186,00 | -%0,91 | ¥8.240,00 | ¥8.291,00 | ¥8.176,00 | 146,60K |
| 2026-09-25 | ¥8.261,00 | +%0,68 | ¥8.205,00 | ¥8.292,00 | ¥8.169,00 | 262,60K |
| 2026-09-24 | ¥8.205,00 | -%1,22 | ¥8.293,00 | ¥8.383,00 | ¥8.167,00 | 260,10K |
| 2026-09-18 | ¥8.306,00 | -%0,86 | ¥8.405,00 | ¥8.447,00 | ¥8.271,00 | 263,00K |
| 2026-09-17 | ¥8.378,00 | +%1,91 | ¥8.267,00 | ¥8.393,00 | ¥8.252,00 | 98,00K |
| 2026-09-16 | ¥8.221,00 | -%0,96 | ¥8.315,00 | ¥8.315,00 | ¥8.221,00 | 114,70K |
| 2026-09-15 | ¥8.301,00 | -%0,14 | ¥8.463,00 | ¥8.495,00 | ¥8.266,00 | 157,20K |
| 2026-09-14 | ¥8.313,00 | +%2,54 | ¥8.257,00 | ¥8.372,00 | ¥8.208,00 | 194,70K |
| 2026-09-11 | ¥8.107,00 | -%0,26 | ¥8.000,00 | ¥8.125,00 | ¥7.981,00 | 295,60K |
| 2026-09-10 | ¥8.128,00 | +%1,47 | ¥8.010,00 | ¥8.162,00 | ¥7.960,00 | 138,40K |
| 2026-09-09 | ¥8.010,00 | -%2,58 | ¥8.072,00 | ¥8.118,00 | ¥7.990,00 | 195,80K |
| 2026-09-08 | ¥8.222,00 | -%0,46 | ¥8.150,00 | ¥8.290,00 | ¥8.150,00 | 121,20K |
| 2026-09-07 | ¥8.260,00 | -%3,39 | ¥8.400,00 | ¥8.550,00 | ¥8.230,00 | 143,90K |
| 2026-09-04 | ¥8.550,00 | +%0,40 | ¥8.649,00 | ¥8.674,00 | ¥8.513,00 | 120,30K |
| 2026-09-03 | ¥8.516,00 | +%0,32 | ¥8.390,00 | ¥8.575,00 | ¥8.372,00 | 148,60K |
| 2026-09-02 | ¥8.489,00 | -%2,64 | ¥8.587,00 | ¥8.642,00 | ¥8.489,00 | 123,00K |
| 2026-09-01 | ¥8.719,00 | -%0,47 | ¥8.772,00 | ¥8.877,00 | ¥8.704,00 | 184,90K |
| 2026-08-31 | ¥8.760,00 | +%0,06 | ¥8.808,00 | ¥8.846,00 | ¥8.681,00 | 206,40K |
| 2026-08-28 | ¥8.755,00 | +%3,00 | ¥8.650,00 | ¥8.891,00 | ¥8.593,00 | 403,40K |
| 2026-08-27 | ¥8.500,00 | +%2,29 | ¥8.351,00 | ¥8.510,00 | ¥8.264,00 | 228,60K |
| 2026-08-26 | ¥8.310,00 | -%0,95 | ¥8.317,00 | ¥8.389,00 | ¥8.310,00 | 100,80K |
| 2026-08-25 | ¥8.390,00 | +%0,52 | ¥8.413,00 | ¥8.446,00 | ¥8.285,00 | 175,30K |
| 2026-08-24 | ¥8.347,00 | +%0,88 | ¥8.334,00 | ¥8.475,00 | ¥8.295,00 | 149,40K |
| 2026-08-21 | ¥8.274,00 | +%0,28 | ¥8.309,00 | ¥8.353,00 | ¥8.211,00 | 173,60K |
| 2026-08-20 | ¥8.251,00 | +%1,48 | ¥8.229,00 | ¥8.326,00 | ¥8.127,00 | 148,50K |
| 2026-08-19 | ¥8.131,00 | +%0,84 | ¥8.213,00 | ¥8.287,00 | ¥8.028,00 | 248,70K |
| 2026-08-18 | ¥8.063,00 | +%0,79 | ¥8.077,00 | ¥8.149,00 | ¥8.002,00 | 249,80K |
| 2026-08-17 | ¥8.000,00 | -%2,98 | ¥8.163,00 | ¥8.235,00 | ¥7.936,00 | 128,60K |
| 2026-08-14 | ¥8.246,00 | +%2,37 | ¥8.055,00 | ¥8.337,00 | ¥8.023,00 | 163,00K |
| 2026-08-13 | ¥8.055,00 | +%0,05 | ¥7.941,00 | ¥8.091,00 | ¥7.898,00 | 220,40K |
| 2026-08-12 | ¥8.051,00 | -%0,73 | ¥8.204,00 | ¥8.238,00 | ¥8.027,00 | 249,00K |
| 2026-08-10 | ¥8.110,00 | +%2,08 | ¥7.945,00 | ¥8.142,00 | ¥7.889,00 | 193,30K |
| 2026-08-07 | ¥7.945,00 | +%0,58 | ¥7.803,00 | ¥8.048,00 | ¥7.784,00 | 177,80K |
| 2026-08-06 | ¥7.899,00 | +%1,98 | ¥7.750,00 | ¥7.899,00 | ¥7.714,00 | 169,40K |
| 2026-08-05 | ¥7.746,00 | +%0,44 | ¥7.781,00 | ¥7.935,00 | ¥7.746,00 | 285,30K |
| 2026-08-04 | ¥7.712,00 | -%2,04 | ¥7.934,00 | ¥7.934,00 | ¥7.618,00 | 223,00K |
| 2026-08-03 | ¥7.873,00 | -%1,62 | ¥8.029,00 | ¥8.061,00 | ¥7.764,00 | 213,90K |
| 2026-07-31 | ¥8.003,00 | -%4,03 | ¥7.889,00 | ¥8.203,00 | ¥7.889,00 | 306,40K |
| 2026-07-30 | ¥8.339,00 | -%1,03 | ¥8.551,00 | ¥8.611,00 | ¥8.241,00 | 302,10K |
| 2026-07-29 | ¥8.426,00 | +%5,31 | ¥8.051,00 | ¥8.586,00 | ¥7.952,00 | 655,20K |
| 2026-07-28 | ¥8.001,00 | +%0,18 | ¥8.020,00 | ¥8.099,00 | ¥7.887,00 | 335,40K |
| 2026-07-27 | ¥7.987,00 | +%4,57 | ¥7.760,00 | ¥8.105,00 | ¥7.718,00 | 604,40K |
| 2026-07-24 | ¥7.638,00 | +%8,88 | ¥7.315,00 | ¥7.732,00 | ¥7.257,00 | 927,40K |
| 2026-07-23 | ¥7.015,00 | +%2,56 | ¥6.760,00 | ¥7.063,00 | ¥6.626,00 | 893,50K |
| 2026-07-22 | ¥6.840,00 | +%3,81 | ¥6.600,00 | ¥7.183,00 | ¥6.455,00 | 1,15M |
| 2026-07-21 | ¥6.589,00 | -%0,47 | ¥6.697,00 | ¥6.746,00 | ¥6.584,00 | 269,50K |
| 2026-07-17 | ¥6.620,00 | +%0,76 | ¥6.570,00 | ¥6.704,00 | ¥6.563,00 | 160,50K |
| 2026-07-16 | ¥6.570,00 | +%1,34 | ¥6.529,00 | ¥6.668,00 | ¥6.486,00 | 242,70K |
| 2026-07-15 | ¥6.483,00 | -%2,04 | ¥6.541,00 | ¥6.554,00 | ¥6.411,00 | 168,20K |
| 2026-07-14 | ¥6.618,00 | +%0,41 | ¥6.666,00 | ¥6.756,00 | ¥6.598,00 | 160,20K |
| 2026-07-13 | ¥6.591,00 | +%0,73 | ¥6.577,00 | ¥6.616,00 | ¥6.516,00 | 134,80K |
| 2026-07-10 | ¥6.543,00 | +%0,20 | ¥6.534,00 | ¥6.593,00 | ¥6.485,00 | 173,70K |
| 2026-07-09 | ¥6.530,00 | +%0,18 | ¥6.418,00 | ¥6.556,00 | ¥6.418,00 | 142,80K |
| 2026-07-08 | ¥6.518,00 | -%0,34 | ¥6.599,00 | ¥6.614,00 | ¥6.505,00 | 112,10K |
| 2026-07-07 | ¥6.540,00 | -%0,03 | ¥6.542,00 | ¥6.669,00 | ¥6.506,00 | 162,20K |
| 2026-07-06 | ¥6.542,00 | +%1,39 | ¥6.455,00 | ¥6.542,00 | ¥6.429,00 | 191,50K |
| 2026-07-03 | ¥6.452,00 | +%1,16 | ¥6.558,00 | ¥6.579,00 | ¥6.425,00 | 266,30K |
| 2026-07-02 | ¥6.378,00 | +%5,28 | ¥6.258,00 | ¥6.430,00 | ¥6.230,00 | 245,80K |
| 2026-07-01 | ¥6.058,00 | -%0,39 | ¥6.015,00 | ¥6.089,00 | ¥5.975,00 | 201,40K |
| 2026-06-30 | ¥6.082,00 | -%0,44 | ¥6.126,00 | ¥6.177,00 | ¥6.074,00 | 315,00K |
| 2026-06-29 | ¥6.109,00 | +%4,84 | ¥6.000,00 | ¥6.145,00 | ¥5.999,00 | 301,80K |
| 2026-06-26 | ¥5.827,00 | +%1,82 | ¥5.723,00 | ¥5.836,00 | ¥5.706,00 | 264,00K |
| 2026-06-25 | ¥5.723,00 | -%1,19 | ¥5.762,00 | ¥5.780,00 | ¥5.697,00 | 279,00K |
| 2026-06-24 | ¥5.792,00 | +%2,75 | ¥5.737,00 | ¥5.843,00 | ¥5.666,00 | 418,30K |
| 2026-06-23 | ¥5.637,00 | -%0,23 | ¥5.620,00 | ¥5.698,00 | ¥5.564,00 | 262,90K |
| 2026-06-22 | ¥5.650,00 | -%0,77 | ¥5.674,00 | ¥5.760,00 | ¥5.650,00 | 148,80K |
| 2026-06-19 | ¥5.694,00 | -%4,17 | ¥5.842,00 | ¥5.914,00 | ¥5.643,00 | 257,40K |
| 2026-06-18 | ¥5.942,00 | +%0,83 | ¥5.890,00 | ¥5.947,00 | ¥5.842,00 | 125,00K |
| 2026-06-17 | ¥5.893,00 | +%0,89 | ¥5.844,00 | ¥5.939,00 | ¥5.824,00 | 292,50K |
| 2026-06-16 | ¥5.841,00 | -%0,80 | ¥5.830,00 | ¥5.871,00 | ¥5.796,00 | 200,70K |
| 2026-06-15 | ¥5.888,00 | +%0,65 | ¥5.890,00 | ¥5.973,00 | ¥5.870,00 | 177,80K |
| 2026-06-12 | ¥5.850,00 | -%1,30 | ¥5.880,00 | ¥5.949,00 | ¥5.785,00 | 272,80K |
| 2026-06-11 | ¥5.927,00 | -%0,82 | ¥5.914,00 | ¥5.976,00 | ¥5.880,00 | 241,90K |
| 2026-06-10 | ¥5.976,00 | +%0,93 | ¥5.935,00 | ¥5.980,00 | ¥5.874,00 | 210,20K |
| 2026-06-09 | ¥5.921,00 | -%1,79 | ¥6.000,00 | ¥6.045,00 | ¥5.905,00 | 206,00K |
| 2026-06-08 | ¥6.029,00 | +%0,15 | ¥6.068,00 | ¥6.113,00 | ¥5.977,00 | 162,20K |
| 2026-06-05 | ¥6.020,00 | +%0,48 | ¥6.070,00 | ¥6.086,00 | ¥6.006,00 | 177,90K |
| 2026-06-04 | ¥5.991,00 | -%3,62 | ¥6.063,00 | ¥6.115,00 | ¥5.961,00 | 239,70K |
| 2026-06-03 | ¥6.216,00 | -%3,24 | ¥6.224,00 | ¥6.312,00 | ¥6.130,00 | 197,50K |
| 2026-06-02 | ¥6.424,00 | +%0,71 | ¥6.500,00 | ¥6.509,00 | ¥6.369,00 | 243,40K |
| 2026-06-01 | ¥6.379,00 | +%4,28 | ¥6.217,00 | ¥6.449,00 | ¥6.205,00 | 269,50K |
| 2026-05-29 | ¥6.117,00 | +%0,48 | ¥6.088,00 | ¥6.277,00 | ¥6.071,00 | 271,90K |
| 2026-05-28 | ¥6.088,00 | -%1,31 | ¥6.113,00 | ¥6.180,00 | ¥6.040,00 | 178,20K |
| 2026-05-27 | ¥6.169,00 | +%2,66 | ¥5.970,00 | ¥6.173,00 | ¥5.965,00 | 180,70K |
| 2026-05-26 | ¥6.009,00 | +%0,50 | ¥5.979,00 | ¥6.055,00 | ¥5.970,00 | 152,60K |
| 2026-05-25 | ¥5.979,00 | -%2,32 | ¥6.091,00 | ¥6.091,00 | ¥5.897,00 | 187,40K |