XNET Corporation 4762
TSE · Japonya · Teknoloji Hizmetleri
¥1.100,00+17,00 (+%1,57)
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 | ¥1.111,00 | +%2,59 | ¥1.083,00 | ¥1.116,00 | ¥1.061,00 | 5,20K |
| 2026-10-01 | ¥1.083,00 | -%3,13 | ¥1.130,00 | ¥1.130,00 | ¥1.040,00 | 10,60K |
| 2026-09-30 | ¥1.118,00 | +%0,36 | ¥1.149,00 | ¥1.149,00 | ¥1.090,00 | 6,80K |
| 2026-09-29 | ¥1.114,00 | +%1,74 | ¥1.075,00 | ¥1.220,00 | ¥1.075,00 | 6,80K |
| 2026-09-28 | ¥1.095,00 | +%1,15 | ¥1.082,50 | ¥1.095,00 | ¥1.082,50 | 5,60K |
| 2026-09-25 | ¥1.082,50 | -%1,90 | ¥1.100,50 | ¥1.104,00 | ¥1.082,50 | 5,20K |
| 2026-09-24 | ¥1.103,50 | -%4,91 | ¥1.184,50 | ¥1.184,50 | ¥1.103,00 | 13,60K |
| 2026-09-18 | ¥1.160,50 | -%2,68 | ¥1.167,50 | ¥1.189,50 | ¥1.140,50 | 10,20K |
| 2026-09-17 | ¥1.192,50 | +%9,60 | ¥1.099,50 | ¥1.219,00 | ¥1.094,00 | 55,80K |
| 2026-09-16 | ¥1.088,00 | +%2,93 | ¥1.065,00 | ¥1.088,00 | ¥1.053,50 | 2,00K |
| 2026-09-15 | ¥1.057,00 | +%1,10 | ¥1.049,00 | ¥1.090,00 | ¥1.049,00 | 3,40K |
| 2026-09-14 | ¥1.045,50 | +%0,77 | ¥1.062,50 | ¥1.068,00 | ¥1.038,50 | 3,60K |
| 2026-09-11 | ¥1.037,50 | -%5,64 | ¥1.099,50 | ¥1.099,50 | ¥1.036,00 | 6,40K |
| 2026-09-10 | ¥1.099,50 | +%0,92 | ¥1.094,00 | ¥1.099,50 | ¥1.090,50 | 4,60K |
| 2026-09-09 | ¥1.089,50 | +%0,32 | ¥1.062,50 | ¥1.089,50 | ¥1.062,50 | 4,80K |
| 2026-09-08 | ¥1.086,00 | +%0,32 | ¥1.082,50 | ¥1.092,50 | ¥1.082,50 | 3,40K |
| 2026-09-07 | ¥1.082,50 | +%0,37 | ¥1.080,50 | ¥1.088,50 | ¥1.080,50 | 7,80K |
| 2026-09-04 | ¥1.078,50 | +%1,17 | ¥1.074,00 | ¥1.078,50 | ¥1.062,50 | 4,80K |
| 2026-09-03 | ¥1.066,00 | +%0,52 | ¥1.072,50 | ¥1.073,50 | ¥1.059,50 | 3,60K |
| 2026-09-02 | ¥1.060,50 | -%0,70 | ¥1.070,00 | ¥1.070,00 | ¥1.060,50 | 2,20K |
| 2026-09-01 | ¥1.068,00 | %0,00 | ¥1.068,00 | ¥1.072,00 | ¥1.068,00 | 3,60K |
| 2026-08-31 | ¥1.068,00 | +%0,28 | ¥1.065,00 | ¥1.068,00 | ¥1.056,50 | 5,20K |
| 2026-08-28 | ¥1.065,00 | +%0,42 | ¥1.067,00 | ¥1.067,00 | ¥1.053,00 | 2,60K |
| 2026-08-27 | ¥1.060,50 | -%0,66 | ¥1.067,50 | ¥1.067,50 | ¥1.053,00 | 4,40K |
| 2026-08-26 | ¥1.067,50 | +%1,43 | ¥1.059,00 | ¥1.069,50 | ¥1.036,50 | 4,40K |
| 2026-08-25 | ¥1.052,50 | -%0,89 | ¥1.064,50 | ¥1.067,00 | ¥1.050,00 | 8,20K |
| 2026-08-24 | ¥1.062,00 | +%3,76 | ¥1.037,50 | ¥1.069,00 | ¥1.037,50 | 14,20K |
| 2026-08-21 | ¥1.023,50 | +%1,84 | ¥999,50 | ¥1.023,50 | ¥999,50 | 1,20K |
| 2026-08-20 | ¥1.005,00 | -%1,57 | ¥1.022,50 | ¥1.033,00 | ¥1.005,00 | 10,80K |
| 2026-08-19 | ¥1.021,00 | -%0,44 | ¥1.008,50 | ¥1.027,50 | ¥1.005,50 | 3,80K |
| 2026-08-18 | ¥1.025,50 | -%0,63 | ¥1.022,00 | ¥1.026,00 | ¥1.011,50 | 1,80K |
| 2026-08-17 | ¥1.032,00 | +%3,10 | ¥1.021,00 | ¥1.032,00 | ¥999,00 | 6,00K |
| 2026-08-14 | ¥1.001,00 | +%0,60 | ¥999,50 | ¥1.001,00 | ¥980,00 | 4,80K |
| 2026-08-13 | ¥995,00 | +%3,86 | ¥965,00 | ¥999,50 | ¥960,00 | 3,80K |
| 2026-08-12 | ¥958,00 | -%0,36 | ¥970,00 | ¥974,00 | ¥958,00 | 6,00K |
| 2026-08-10 | ¥961,50 | +%1,48 | ¥935,00 | ¥1.000,00 | ¥935,00 | 9,20K |
| 2026-08-07 | ¥947,50 | -%3,32 | ¥975,50 | ¥975,50 | ¥911,50 | 16,20K |
| 2026-08-06 | ¥980,00 | -%8,50 | ¥1.071,00 | ¥1.071,00 | ¥980,00 | 18,40K |
| 2026-08-05 | ¥1.071,00 | -%2,19 | ¥1.095,00 | ¥1.100,50 | ¥1.048,50 | 11,20K |
| 2026-08-04 | ¥1.095,00 | +%6,05 | ¥1.040,00 | ¥1.096,00 | ¥1.032,50 | 11,80K |
| 2026-08-03 | ¥1.032,50 | +%1,47 | ¥1.017,50 | ¥1.032,50 | ¥1.017,50 | 12,20K |
| 2026-07-31 | ¥1.017,50 | +%2,57 | ¥1.024,50 | ¥1.024,50 | ¥994,00 | 11,20K |
| 2026-07-30 | ¥992,00 | -%0,75 | ¥997,00 | ¥999,00 | ¥960,50 | 4,00K |
| 2026-07-29 | ¥999,50 | +%0,30 | ¥996,50 | ¥1.002,50 | ¥965,50 | 10,80K |
| 2026-07-28 | ¥996,50 | +%3,80 | ¥967,50 | ¥997,50 | ¥962,50 | 8,80K |
| 2026-07-27 | ¥960,00 | +%1,37 | ¥954,50 | ¥965,00 | ¥950,00 | 8,60K |
| 2026-07-24 | ¥947,00 | -%0,99 | ¥963,00 | ¥963,00 | ¥901,00 | 7,20K |
| 2026-07-23 | ¥956,50 | +%2,46 | ¥949,50 | ¥956,50 | ¥900,50 | 25,00K |
| 2026-07-22 | ¥933,50 | -%6,18 | ¥955,00 | ¥963,50 | ¥850,00 | 79,80K |
| 2026-07-21 | ¥995,00 | +%20,61 | ¥964,00 | ¥1.015,00 | ¥925,00 | 104,60K |
| 2026-07-17 | ¥825,00 | %0,00 | ¥820,00 | ¥845,00 | ¥820,00 | 2,00K |
| 2026-07-16 | ¥825,00 | -%1,14 | ¥827,50 | ¥833,00 | ¥825,00 | 800 |
| 2026-07-15 | ¥834,50 | -%1,71 | ¥850,00 | ¥850,00 | ¥825,50 | 2,20K |
| 2026-07-14 | ¥849,00 | +%1,68 | ¥855,00 | ¥857,00 | ¥842,50 | 1,80K |
| 2026-07-13 | ¥835,00 | -%5,70 | ¥850,00 | ¥850,00 | ¥829,00 | 1,80K |
| 2026-07-10 | ¥885,50 | %0,00 | ¥885,50 | ¥885,50 | ¥885,50 | 0 |
| 2026-07-09 | ¥885,50 | -%0,34 | ¥870,00 | ¥885,50 | ¥823,50 | 5,80K |
| 2026-07-08 | ¥888,50 | -%0,73 | ¥876,50 | ¥891,50 | ¥871,50 | 1,60K |
| 2026-07-07 | ¥895,00 | +%0,73 | ¥868,50 | ¥895,00 | ¥862,00 | 3,20K |
| 2026-07-06 | ¥888,50 | +%0,57 | ¥863,50 | ¥888,50 | ¥855,50 | 4,00K |
| 2026-07-03 | ¥883,50 | +%1,96 | ¥865,50 | ¥885,50 | ¥865,50 | 2,80K |
| 2026-07-02 | ¥866,50 | +%2,54 | ¥853,00 | ¥890,00 | ¥833,00 | 8,00K |
| 2026-07-01 | ¥845,00 | -%0,59 | ¥858,50 | ¥860,00 | ¥845,00 | 4,20K |
| 2026-06-30 | ¥850,00 | %0,00 | ¥850,00 | ¥850,00 | ¥846,00 | 2,80K |
| 2026-06-29 | ¥850,00 | +%2,22 | ¥835,00 | ¥850,00 | ¥831,50 | 3,00K |
| 2026-06-26 | ¥831,50 | -%2,41 | ¥833,50 | ¥852,00 | ¥827,50 | 2,80K |
| 2026-06-25 | ¥852,00 | +%7,30 | ¥799,50 | ¥852,50 | ¥799,50 | 17,00K |
| 2026-06-24 | ¥794,00 | +%0,76 | ¥790,00 | ¥795,50 | ¥778,00 | 6,60K |
| 2026-06-23 | ¥788,00 | +%1,03 | ¥778,00 | ¥788,00 | ¥778,00 | 2,40K |
| 2026-06-22 | ¥780,00 | -%1,45 | ¥781,00 | ¥790,50 | ¥779,00 | 1,20K |
| 2026-06-19 | ¥791,50 | +%1,60 | ¥789,00 | ¥793,50 | ¥780,00 | 5,80K |
| 2026-06-18 | ¥779,00 | %0,00 | ¥779,00 | ¥779,00 | ¥779,00 | 200 |
| 2026-06-17 | ¥779,00 | +%0,19 | ¥777,50 | ¥791,00 | ¥777,50 | 2,00K |
| 2026-06-16 | ¥777,50 | -%1,40 | ¥781,50 | ¥781,50 | ¥772,00 | 2,60K |
| 2026-06-15 | ¥788,50 | -%1,68 | ¥782,00 | ¥789,50 | ¥782,00 | 3,00K |
| 2026-06-12 | ¥802,00 | +%0,94 | ¥802,50 | ¥802,50 | ¥794,50 | 4,40K |
| 2026-06-11 | ¥794,50 | +%2,71 | ¥781,50 | ¥794,50 | ¥781,50 | 8,40K |
| 2026-06-10 | ¥773,50 | -%1,72 | ¥790,50 | ¥790,50 | ¥773,50 | 1,40K |
| 2026-06-09 | ¥787,00 | -%0,13 | ¥775,00 | ¥790,00 | ¥772,50 | 1,20K |
| 2026-06-08 | ¥788,00 | +%0,45 | ¥784,50 | ¥788,00 | ¥777,50 | 1,60K |
| 2026-06-05 | ¥784,50 | +%0,90 | ¥783,50 | ¥784,50 | ¥766,50 | 1,40K |
| 2026-06-04 | ¥777,50 | -%0,64 | ¥778,00 | ¥778,00 | ¥777,50 | 800 |
| 2026-06-03 | ¥782,50 | +%2,29 | ¥785,00 | ¥785,00 | ¥782,50 | 3,20K |
| 2026-06-02 | ¥765,00 | -%1,29 | ¥775,00 | ¥790,00 | ¥765,00 | 1,20K |
| 2026-06-01 | ¥775,00 | +%0,13 | ¥782,00 | ¥789,50 | ¥775,00 | 3,40K |
| 2026-05-29 | ¥774,00 | +%0,52 | ¥772,50 | ¥775,00 | ¥771,50 | 1,40K |
| 2026-05-28 | ¥770,00 | +%0,59 | ¥770,00 | ¥770,00 | ¥765,00 | 1,20K |
| 2026-05-27 | ¥765,50 | -%0,26 | ¥775,00 | ¥775,00 | ¥765,00 | 800 |
| 2026-05-26 | ¥767,50 | +%0,26 | ¥773,00 | ¥773,00 | ¥765,50 | 1,00K |
| 2026-05-25 | ¥765,50 | -%0,71 | ¥771,50 | ¥780,00 | ¥765,50 | 3,60K |