YAMADA Consulting Group Co., Ltd. 4792
TSE · Japonya · Ticari Hizmetler
¥1.696,00-17,00 (-%0,99)
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 | ¥1.696,00 | -%0,99 | ¥1.711,00 | ¥1.713,00 | ¥1.695,00 | 33,30K |
| 2026-10-01 | ¥1.713,00 | -%0,41 | ¥1.709,00 | ¥1.728,00 | ¥1.708,00 | 27,80K |
| 2026-09-30 | ¥1.720,00 | +%0,53 | ¥1.713,00 | ¥1.728,00 | ¥1.697,00 | 28,80K |
| 2026-09-29 | ¥1.711,00 | -%3,88 | ¥1.740,00 | ¥1.742,00 | ¥1.710,00 | 43,10K |
| 2026-09-28 | ¥1.780,00 | -%0,61 | ¥1.795,00 | ¥1.795,00 | ¥1.779,00 | 48,00K |
| 2026-09-25 | ¥1.791,00 | +%0,51 | ¥1.788,00 | ¥1.796,00 | ¥1.783,00 | 24,40K |
| 2026-09-24 | ¥1.782,00 | -%0,11 | ¥1.781,00 | ¥1.794,00 | ¥1.780,00 | 24,80K |
| 2026-09-18 | ¥1.784,00 | -%0,45 | ¥1.790,00 | ¥1.791,00 | ¥1.771,00 | 19,00K |
| 2026-09-17 | ¥1.792,00 | +%0,96 | ¥1.771,00 | ¥1.792,00 | ¥1.771,00 | 18,30K |
| 2026-09-16 | ¥1.775,00 | %0,00 | ¥1.770,00 | ¥1.779,00 | ¥1.770,00 | 10,20K |
| 2026-09-15 | ¥1.775,00 | +%0,23 | ¥1.771,00 | ¥1.778,00 | ¥1.768,00 | 12,70K |
| 2026-09-14 | ¥1.771,00 | +%1,26 | ¥1.750,00 | ¥1.774,00 | ¥1.750,00 | 12,70K |
| 2026-09-11 | ¥1.749,00 | -%0,29 | ¥1.754,00 | ¥1.761,00 | ¥1.740,00 | 18,60K |
| 2026-09-10 | ¥1.754,00 | +%0,75 | ¥1.743,00 | ¥1.758,00 | ¥1.740,00 | 12,80K |
| 2026-09-09 | ¥1.741,00 | -%1,19 | ¥1.760,00 | ¥1.760,00 | ¥1.741,00 | 25,30K |
| 2026-09-08 | ¥1.762,00 | -%0,45 | ¥1.767,00 | ¥1.768,00 | ¥1.757,00 | 17,30K |
| 2026-09-07 | ¥1.770,00 | -%0,78 | ¥1.783,00 | ¥1.783,00 | ¥1.770,00 | 27,50K |
| 2026-09-04 | ¥1.784,00 | -%0,06 | ¥1.780,00 | ¥1.789,00 | ¥1.777,00 | 14,40K |
| 2026-09-03 | ¥1.785,00 | +%0,73 | ¥1.770,00 | ¥1.785,00 | ¥1.770,00 | 14,50K |
| 2026-09-02 | ¥1.772,00 | -%1,34 | ¥1.792,00 | ¥1.792,00 | ¥1.772,00 | 30,30K |
| 2026-09-01 | ¥1.796,00 | -%0,83 | ¥1.801,00 | ¥1.817,00 | ¥1.795,00 | 18,30K |
| 2026-08-31 | ¥1.811,00 | %0,00 | ¥1.813,00 | ¥1.816,00 | ¥1.796,00 | 26,70K |
| 2026-08-28 | ¥1.811,00 | +%2,14 | ¥1.776,00 | ¥1.819,00 | ¥1.776,00 | 43,20K |
| 2026-08-27 | ¥1.773,00 | +%0,17 | ¥1.770,00 | ¥1.802,00 | ¥1.760,00 | 74,60K |
| 2026-08-26 | ¥1.770,00 | +%0,68 | ¥1.751,00 | ¥1.774,00 | ¥1.751,00 | 25,10K |
| 2026-08-25 | ¥1.758,00 | +%0,69 | ¥1.747,00 | ¥1.758,00 | ¥1.742,00 | 28,40K |
| 2026-08-24 | ¥1.746,00 | +%0,29 | ¥1.740,00 | ¥1.747,00 | ¥1.735,00 | 17,20K |
| 2026-08-21 | ¥1.741,00 | +%0,69 | ¥1.721,00 | ¥1.741,00 | ¥1.714,00 | 19,30K |
| 2026-08-20 | ¥1.729,00 | +%0,99 | ¥1.710,00 | ¥1.729,00 | ¥1.710,00 | 20,60K |
| 2026-08-19 | ¥1.712,00 | -%0,64 | ¥1.713,00 | ¥1.723,00 | ¥1.701,00 | 24,40K |
| 2026-08-18 | ¥1.723,00 | +%0,76 | ¥1.710,00 | ¥1.723,00 | ¥1.702,00 | 18,10K |
| 2026-08-17 | ¥1.710,00 | +%0,18 | ¥1.707,00 | ¥1.721,00 | ¥1.701,00 | 28,40K |
| 2026-08-14 | ¥1.707,00 | +%1,19 | ¥1.681,00 | ¥1.707,00 | ¥1.681,00 | 18,10K |
| 2026-08-13 | ¥1.687,00 | +%1,32 | ¥1.664,00 | ¥1.687,00 | ¥1.656,00 | 50,00K |
| 2026-08-12 | ¥1.665,00 | +%0,79 | ¥1.660,00 | ¥1.678,00 | ¥1.655,00 | 25,40K |
| 2026-08-10 | ¥1.652,00 | +%0,36 | ¥1.649,00 | ¥1.663,00 | ¥1.643,00 | 27,20K |
| 2026-08-07 | ¥1.646,00 | +%0,12 | ¥1.644,00 | ¥1.656,00 | ¥1.641,00 | 16,40K |
| 2026-08-06 | ¥1.644,00 | +%0,12 | ¥1.642,00 | ¥1.659,00 | ¥1.641,00 | 21,80K |
| 2026-08-05 | ¥1.642,00 | -%0,55 | ¥1.651,00 | ¥1.680,00 | ¥1.590,00 | 69,70K |
| 2026-08-04 | ¥1.651,00 | -%1,08 | ¥1.666,00 | ¥1.677,00 | ¥1.651,00 | 30,00K |
| 2026-08-03 | ¥1.669,00 | -%1,53 | ¥1.695,00 | ¥1.695,00 | ¥1.664,00 | 30,30K |
| 2026-07-31 | ¥1.695,00 | -%1,17 | ¥1.705,00 | ¥1.709,00 | ¥1.693,00 | 24,10K |
| 2026-07-30 | ¥1.715,00 | -%0,52 | ¥1.713,00 | ¥1.723,00 | ¥1.704,00 | 23,00K |
| 2026-07-29 | ¥1.724,00 | +%0,17 | ¥1.720,00 | ¥1.735,00 | ¥1.713,00 | 24,70K |
| 2026-07-28 | ¥1.721,00 | -%0,75 | ¥1.722,00 | ¥1.732,00 | ¥1.719,00 | 20,50K |
| 2026-07-27 | ¥1.734,00 | +%1,76 | ¥1.721,00 | ¥1.736,00 | ¥1.720,00 | 23,60K |
| 2026-07-24 | ¥1.704,00 | -%0,23 | ¥1.705,00 | ¥1.712,00 | ¥1.698,00 | 9,20K |
| 2026-07-23 | ¥1.708,00 | -%0,70 | ¥1.708,00 | ¥1.714,00 | ¥1.702,00 | 14,10K |
| 2026-07-22 | ¥1.720,00 | +%1,12 | ¥1.701,00 | ¥1.721,00 | ¥1.690,00 | 17,00K |
| 2026-07-21 | ¥1.701,00 | +%0,06 | ¥1.700,00 | ¥1.719,00 | ¥1.700,00 | 16,30K |
| 2026-07-17 | ¥1.700,00 | +%0,06 | ¥1.699,00 | ¥1.717,00 | ¥1.693,00 | 17,00K |
| 2026-07-16 | ¥1.699,00 | -%0,18 | ¥1.704,00 | ¥1.710,00 | ¥1.699,00 | 13,90K |
| 2026-07-15 | ¥1.702,00 | +%0,47 | ¥1.693,00 | ¥1.702,00 | ¥1.690,00 | 7,00K |
| 2026-07-14 | ¥1.694,00 | +%0,36 | ¥1.698,00 | ¥1.708,00 | ¥1.688,00 | 15,70K |
| 2026-07-13 | ¥1.688,00 | -%0,18 | ¥1.695,00 | ¥1.704,00 | ¥1.688,00 | 12,20K |
| 2026-07-10 | ¥1.691,00 | %0,00 | ¥1.700,00 | ¥1.700,00 | ¥1.685,00 | 13,80K |
| 2026-07-09 | ¥1.691,00 | %0,00 | ¥1.691,00 | ¥1.702,00 | ¥1.685,00 | 17,60K |
| 2026-07-08 | ¥1.691,00 | %0,00 | ¥1.699,00 | ¥1.703,00 | ¥1.688,00 | 16,50K |
| 2026-07-07 | ¥1.691,00 | +%0,71 | ¥1.686,00 | ¥1.700,00 | ¥1.681,00 | 11,30K |
| 2026-07-06 | ¥1.679,00 | +%1,02 | ¥1.661,00 | ¥1.684,00 | ¥1.661,00 | 23,20K |
| 2026-07-03 | ¥1.662,00 | -%0,24 | ¥1.666,00 | ¥1.681,00 | ¥1.662,00 | 23,50K |
| 2026-07-02 | ¥1.666,00 | +%0,97 | ¥1.663,00 | ¥1.676,00 | ¥1.661,00 | 15,20K |
| 2026-07-01 | ¥1.650,00 | -%0,36 | ¥1.665,00 | ¥1.665,00 | ¥1.649,00 | 10,60K |
| 2026-06-30 | ¥1.656,00 | -%0,18 | ¥1.665,00 | ¥1.665,00 | ¥1.652,00 | 7,50K |
| 2026-06-29 | ¥1.659,00 | +%0,73 | ¥1.655,00 | ¥1.672,00 | ¥1.636,00 | 38,30K |
| 2026-06-26 | ¥1.647,00 | +%1,23 | ¥1.627,00 | ¥1.647,00 | ¥1.621,00 | 15,40K |
| 2026-06-25 | ¥1.627,00 | -%0,37 | ¥1.649,00 | ¥1.651,00 | ¥1.620,00 | 63,70K |
| 2026-06-24 | ¥1.633,00 | -%0,31 | ¥1.630,00 | ¥1.644,00 | ¥1.626,00 | 14,50K |
| 2026-06-23 | ¥1.638,00 | +%0,80 | ¥1.618,00 | ¥1.645,00 | ¥1.617,00 | 52,10K |
| 2026-06-22 | ¥1.625,00 | -%0,49 | ¥1.635,00 | ¥1.640,00 | ¥1.618,00 | 15,60K |
| 2026-06-19 | ¥1.633,00 | -%0,31 | ¥1.639,00 | ¥1.640,00 | ¥1.625,00 | 15,20K |
| 2026-06-18 | ¥1.638,00 | +%0,49 | ¥1.645,00 | ¥1.645,00 | ¥1.631,00 | 12,50K |
| 2026-06-17 | ¥1.630,00 | -%0,24 | ¥1.630,00 | ¥1.649,00 | ¥1.627,00 | 12,80K |
| 2026-06-16 | ¥1.634,00 | -%0,37 | ¥1.637,00 | ¥1.637,00 | ¥1.625,00 | 18,80K |
| 2026-06-15 | ¥1.640,00 | -%0,85 | ¥1.654,00 | ¥1.654,00 | ¥1.638,00 | 14,40K |
| 2026-06-12 | ¥1.654,00 | -%0,06 | ¥1.647,00 | ¥1.663,00 | ¥1.637,00 | 27,10K |
| 2026-06-11 | ¥1.655,00 | -%0,24 | ¥1.658,00 | ¥1.665,00 | ¥1.648,00 | 15,30K |
| 2026-06-10 | ¥1.659,00 | +%1,28 | ¥1.636,00 | ¥1.668,00 | ¥1.636,00 | 19,80K |
| 2026-06-09 | ¥1.638,00 | +%0,80 | ¥1.630,00 | ¥1.652,00 | ¥1.626,00 | 17,10K |
| 2026-06-08 | ¥1.625,00 | -%1,75 | ¥1.639,00 | ¥1.653,00 | ¥1.615,00 | 49,30K |
| 2026-06-05 | ¥1.654,00 | +%1,16 | ¥1.636,00 | ¥1.659,00 | ¥1.636,00 | 16,40K |
| 2026-06-04 | ¥1.635,00 | +%0,18 | ¥1.628,00 | ¥1.640,00 | ¥1.628,00 | 32,80K |
| 2026-06-03 | ¥1.632,00 | +%0,37 | ¥1.626,00 | ¥1.633,00 | ¥1.607,00 | 30,60K |
| 2026-06-02 | ¥1.626,00 | -%0,61 | ¥1.628,00 | ¥1.637,00 | ¥1.617,00 | 32,10K |
| 2026-06-01 | ¥1.636,00 | -%0,61 | ¥1.646,00 | ¥1.647,00 | ¥1.628,00 | 19,80K |
| 2026-05-29 | ¥1.646,00 | +%0,37 | ¥1.654,00 | ¥1.665,00 | ¥1.646,00 | 30,90K |
| 2026-05-28 | ¥1.640,00 | -%0,43 | ¥1.648,00 | ¥1.651,00 | ¥1.635,00 | 28,40K |
| 2026-05-27 | ¥1.647,00 | -%0,06 | ¥1.634,00 | ¥1.647,00 | ¥1.634,00 | 27,10K |
| 2026-05-26 | ¥1.648,00 | +%0,55 | ¥1.634,00 | ¥1.657,00 | ¥1.633,00 | 18,60K |
| 2026-05-25 | ¥1.639,00 | -%0,49 | ¥1.664,00 | ¥1.664,00 | ¥1.633,00 | 33,60K |