Business Engineering Corporation 4828
TSE · Japonya · Teknoloji Hizmetleri
¥1.304,00-47,00 (-%3,48)
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 | ¥1.304,00 | -%3,48 | ¥1.335,00 | ¥1.354,00 | ¥1.297,00 | 149,70K |
| 2026-10-01 | ¥1.351,00 | +%1,58 | ¥1.330,00 | ¥1.354,00 | ¥1.321,00 | 58,30K |
| 2026-09-30 | ¥1.330,00 | -%1,41 | ¥1.356,00 | ¥1.356,00 | ¥1.327,00 | 76,30K |
| 2026-09-29 | ¥1.349,00 | -%2,10 | ¥1.350,00 | ¥1.359,00 | ¥1.337,00 |
| 71,50K |
| 2026-09-28 | ¥1.378,00 | -%0,51 | ¥1.386,00 | ¥1.386,00 | ¥1.363,00 | 75,70K |
| 2026-09-25 | ¥1.385,00 | -%1,28 | ¥1.400,00 | ¥1.400,00 | ¥1.378,00 | 85,20K |
| 2026-09-24 | ¥1.403,00 | -%0,57 | ¥1.418,00 | ¥1.427,00 | ¥1.392,00 | 129,60K |
| 2026-09-18 | ¥1.411,00 | +%1,44 | ¥1.394,00 | ¥1.414,00 | ¥1.374,00 | 209,20K |
| 2026-09-17 | ¥1.391,00 | +%1,83 | ¥1.366,00 | ¥1.393,00 | ¥1.366,00 | 63,30K |
| 2026-09-16 | ¥1.366,00 | +%0,15 | ¥1.373,00 | ¥1.380,00 | ¥1.365,00 | 57,50K |
| 2026-09-15 | ¥1.364,00 | %0,00 | ¥1.387,00 | ¥1.389,00 | ¥1.353,00 | 74,30K |
| 2026-09-14 | ¥1.364,00 | +%2,17 | ¥1.325,00 | ¥1.368,00 | ¥1.323,00 | 77,20K |
| 2026-09-11 | ¥1.335,00 | -%2,98 | ¥1.358,00 | ¥1.363,00 | ¥1.328,00 | 106,00K |
| 2026-09-10 | ¥1.376,00 | +%1,55 | ¥1.355,00 | ¥1.384,00 | ¥1.344,00 | 84,70K |
| 2026-09-09 | ¥1.355,00 | -%2,59 | ¥1.372,00 | ¥1.383,00 | ¥1.352,00 | 98,60K |
| 2026-09-08 | ¥1.391,00 | +%0,22 | ¥1.384,00 | ¥1.402,00 | ¥1.371,00 | 154,30K |
| 2026-09-07 | ¥1.388,00 | -%2,12 | ¥1.400,00 | ¥1.404,00 | ¥1.376,00 | 115,20K |
| 2026-09-04 | ¥1.418,00 | +%0,14 | ¥1.414,00 | ¥1.433,00 | ¥1.403,00 | 119,10K |
| 2026-09-03 | ¥1.416,00 | +%0,85 | ¥1.388,00 | ¥1.420,00 | ¥1.384,00 | 135,60K |
| 2026-09-02 | ¥1.404,00 | -%2,70 | ¥1.415,00 | ¥1.419,00 | ¥1.385,00 | 148,10K |
| 2026-09-01 | ¥1.443,00 | -%1,50 | ¥1.465,00 | ¥1.477,00 | ¥1.430,00 | 159,30K |
| 2026-08-31 | ¥1.465,00 | +%0,83 | ¥1.438,00 | ¥1.492,00 | ¥1.434,00 | 258,40K |
| 2026-08-28 | ¥1.453,00 | +%4,53 | ¥1.409,00 | ¥1.470,00 | ¥1.409,00 | 125,00K |
| 2026-08-27 | ¥1.390,00 | -%1,77 | ¥1.413,00 | ¥1.434,00 | ¥1.390,00 | 94,90K |
| 2026-08-26 | ¥1.415,00 | +%0,50 | ¥1.425,00 | ¥1.451,00 | ¥1.412,00 | 133,00K |
| 2026-08-25 | ¥1.408,00 | +%0,57 | ¥1.405,00 | ¥1.408,00 | ¥1.369,00 | 123,20K |
| 2026-08-24 | ¥1.400,00 | -%1,75 | ¥1.425,00 | ¥1.441,00 | ¥1.395,00 | 113,20K |
| 2026-08-21 | ¥1.425,00 | -%1,18 | ¥1.450,00 | ¥1.456,00 | ¥1.408,00 | 99,50K |
| 2026-08-20 | ¥1.442,00 | +%1,62 | ¥1.436,00 | ¥1.473,00 | ¥1.431,00 | 224,10K |
| 2026-08-19 | ¥1.419,00 | +%3,05 | ¥1.384,00 | ¥1.428,00 | ¥1.384,00 | 175,70K |
| 2026-08-18 | ¥1.377,00 | +%2,15 | ¥1.360,00 | ¥1.388,00 | ¥1.345,00 | 102,50K |
| 2026-08-17 | ¥1.348,00 | -%2,39 | ¥1.364,00 | ¥1.380,00 | ¥1.348,00 | 136,50K |
| 2026-08-14 | ¥1.381,00 | +%1,47 | ¥1.358,00 | ¥1.391,00 | ¥1.347,00 | 98,20K |
| 2026-08-13 | ¥1.361,00 | +%3,50 | ¥1.362,00 | ¥1.364,00 | ¥1.319,00 | 292,50K |
| 2026-08-12 | ¥1.315,00 | +%1,15 | ¥1.390,00 | ¥1.405,00 | ¥1.311,00 | 249,00K |
| 2026-08-10 | ¥1.300,00 | +%8,33 | ¥1.200,00 | ¥1.311,00 | ¥1.190,00 | 274,20K |
| 2026-08-07 | ¥1.200,00 | +%0,50 | ¥1.200,00 | ¥1.217,00 | ¥1.200,00 | 72,10K |
| 2026-08-06 | ¥1.194,00 | +%0,34 | ¥1.190,00 | ¥1.201,00 | ¥1.183,00 | 79,30K |
| 2026-08-05 | ¥1.190,00 | +%0,85 | ¥1.181,00 | ¥1.194,00 | ¥1.177,00 | 79,20K |
| 2026-08-04 | ¥1.180,00 | -%2,48 | ¥1.201,00 | ¥1.206,00 | ¥1.180,00 | 103,50K |
| 2026-08-03 | ¥1.210,00 | -%1,06 | ¥1.213,00 | ¥1.217,00 | ¥1.178,00 | 89,70K |
| 2026-07-31 | ¥1.223,00 | -%2,32 | ¥1.233,00 | ¥1.250,00 | ¥1.218,00 | 81,30K |
| 2026-07-30 | ¥1.252,00 | -%1,11 | ¥1.276,00 | ¥1.282,00 | ¥1.239,00 | 136,30K |
| 2026-07-29 | ¥1.266,00 | +%3,35 | ¥1.227,00 | ¥1.280,00 | ¥1.222,00 | 159,50K |
| 2026-07-28 | ¥1.225,00 | +%0,66 | ¥1.244,00 | ¥1.246,00 | ¥1.211,00 | 100,90K |
| 2026-07-27 | ¥1.217,00 | +%3,22 | ¥1.200,00 | ¥1.240,00 | ¥1.193,00 | 114,10K |
| 2026-07-24 | ¥1.179,00 | +%1,81 | ¥1.175,00 | ¥1.188,00 | ¥1.153,00 | 490,20K |
| 2026-07-23 | ¥1.158,00 | -%0,86 | ¥1.162,00 | ¥1.172,00 | ¥1.144,00 | 176,00K |
| 2026-07-22 | ¥1.168,00 | -%0,60 | ¥1.186,00 | ¥1.186,00 | ¥1.152,00 | 149,60K |
| 2026-07-21 | ¥1.175,00 | +%2,80 | ¥1.166,00 | ¥1.194,00 | ¥1.160,00 | 92,40K |
| 2026-07-17 | ¥1.143,00 | -%0,09 | ¥1.138,00 | ¥1.167,00 | ¥1.130,00 | 122,30K |
| 2026-07-16 | ¥1.144,00 | +%0,62 | ¥1.137,00 | ¥1.166,00 | ¥1.129,00 | 268,30K |
| 2026-07-15 | ¥1.137,00 | +%0,53 | ¥1.130,00 | ¥1.140,00 | ¥1.127,00 | 57,40K |
| 2026-07-14 | ¥1.131,00 | +%1,80 | ¥1.125,00 | ¥1.147,00 | ¥1.125,00 | 68,50K |
| 2026-07-13 | ¥1.111,00 | +%0,54 | ¥1.113,00 | ¥1.117,00 | ¥1.103,00 | 60,40K |
| 2026-07-10 | ¥1.105,00 | +%0,91 | ¥1.098,00 | ¥1.110,00 | ¥1.096,00 | 60,20K |
| 2026-07-09 | ¥1.095,00 | -%1,26 | ¥1.100,00 | ¥1.130,00 | ¥1.082,00 | 73,90K |
| 2026-07-08 | ¥1.109,00 | +%1,28 | ¥1.121,00 | ¥1.147,00 | ¥1.098,00 | 123,00K |
| 2026-07-07 | ¥1.095,00 | -%0,54 | ¥1.097,00 | ¥1.131,00 | ¥1.095,00 | 116,00K |
| 2026-07-06 | ¥1.101,00 | +%0,18 | ¥1.103,00 | ¥1.122,00 | ¥1.095,00 | 91,70K |
| 2026-07-03 | ¥1.099,00 | +%1,01 | ¥1.098,00 | ¥1.114,00 | ¥1.075,00 | 184,60K |
| 2026-07-02 | ¥1.088,00 | +%10,68 | ¥1.013,00 | ¥1.107,00 | ¥1.003,00 | 430,30K |
| 2026-07-01 | ¥983,00 | -%0,51 | ¥985,00 | ¥1.001,00 | ¥977,00 | 154,30K |
| 2026-06-30 | ¥988,00 | -%2,27 | ¥1.003,00 | ¥1.007,00 | ¥980,00 | 116,40K |
| 2026-06-29 | ¥1.011,00 | +%3,69 | ¥1.000,00 | ¥1.025,00 | ¥993,00 | 327,00K |
| 2026-06-26 | ¥975,00 | +%1,77 | ¥958,00 | ¥980,00 | ¥952,00 | 178,00K |
| 2026-06-25 | ¥958,00 | -%0,62 | ¥978,00 | ¥978,00 | ¥956,00 | 256,80K |
| 2026-06-24 | ¥964,00 | +%0,94 | ¥965,00 | ¥976,00 | ¥955,00 | 165,00K |
| 2026-06-23 | ¥955,00 | -%2,35 | ¥970,00 | ¥978,00 | ¥953,00 | 198,20K |
| 2026-06-22 | ¥978,00 | +%1,77 | ¥959,00 | ¥985,00 | ¥952,00 | 275,10K |
| 2026-06-19 | ¥961,00 | -%3,42 | ¥980,00 | ¥980,00 | ¥950,00 | 238,30K |
| 2026-06-18 | ¥995,00 | +%0,20 | ¥991,00 | ¥1.008,00 | ¥986,00 | 148,10K |
| 2026-06-17 | ¥993,00 | +%0,20 | ¥998,00 | ¥1.017,00 | ¥987,00 | 158,80K |
| 2026-06-16 | ¥991,00 | -%2,46 | ¥1.005,00 | ¥1.006,00 | ¥985,00 | 131,60K |
| 2026-06-15 | ¥1.016,00 | +%0,10 | ¥1.029,00 | ¥1.032,00 | ¥1.008,00 | 78,30K |
| 2026-06-12 | ¥1.015,00 | -%2,78 | ¥1.024,00 | ¥1.027,00 | ¥1.008,00 | 166,90K |
| 2026-06-11 | ¥1.044,00 | -%0,57 | ¥1.057,00 | ¥1.069,00 | ¥1.029,00 | 155,30K |
| 2026-06-10 | ¥1.050,00 | +%1,25 | ¥1.037,00 | ¥1.057,00 | ¥1.026,00 | 161,80K |
| 2026-06-09 | ¥1.037,00 | -%1,05 | ¥1.048,00 | ¥1.085,00 | ¥1.035,00 | 127,00K |
| 2026-06-08 | ¥1.048,00 | +%1,16 | ¥1.030,00 | ¥1.058,00 | ¥1.025,00 | 177,30K |
| 2026-06-05 | ¥1.036,00 | +%2,88 | ¥1.030,00 | ¥1.051,00 | ¥1.023,00 | 176,00K |
| 2026-06-04 | ¥1.007,00 | -%3,82 | ¥1.019,00 | ¥1.028,00 | ¥1.003,00 | 171,50K |
| 2026-06-03 | ¥1.047,00 | -%2,33 | ¥1.055,00 | ¥1.079,00 | ¥1.019,00 | 146,40K |
| 2026-06-02 | ¥1.072,00 | +%2,39 | ¥1.045,00 | ¥1.079,00 | ¥1.042,00 | 151,30K |
| 2026-06-01 | ¥1.047,00 | -%0,38 | ¥1.050,00 | ¥1.077,00 | ¥1.043,00 | 154,10K |
| 2026-05-29 | ¥1.051,00 | -%1,04 | ¥1.073,00 | ¥1.085,00 | ¥1.051,00 | 97,20K |
| 2026-05-28 | ¥1.062,00 | +%0,38 | ¥1.058,00 | ¥1.063,00 | ¥1.034,00 | 139,00K |
| 2026-05-27 | ¥1.058,00 | -%4,51 | ¥1.088,00 | ¥1.092,00 | ¥1.042,00 | 233,50K |
| 2026-05-26 | ¥1.108,00 | -%8,51 | ¥1.200,00 | ¥1.200,00 | ¥1.107,00 | 220,70K |
| 2026-05-25 | ¥1.211,00 | +%3,68 | ¥1.190,00 | ¥1.212,00 | ¥1.169,00 | 215,70K |