Kringle Pharma, Inc. 4884
TSE · Japonya · Sağlık Teknolojisi
¥484,00-13,00 (-%2,62)
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 | ¥484,00 | -%2,62 | ¥492,00 | ¥497,00 | ¥479,00 | 83,00K |
| 2026-10-01 | ¥497,00 | -%0,80 | ¥503,00 | ¥507,00 | ¥488,00 | 64,70K |
| 2026-09-30 | ¥501,00 | +%3,30 | ¥482,00 | ¥514,00 | ¥477,00 | 87,00K |
| 2026-09-29 | ¥485,00 | -%3,19 | ¥499,00 | ¥499,00 | ¥476,00 | 111,90K |
| 2026-09-28 | ¥501,00 | -%1,18 | ¥505,00 | ¥517,00 | ¥496,00 | 124,90K |
| 2026-09-25 | ¥507,00 | -%0,78 | ¥511,00 | ¥520,00 | ¥500,00 | 127,70K |
| 2026-09-24 | ¥511,00 | +%4,93 | ¥495,00 | ¥527,00 | ¥493,00 | 382,30K |
| 2026-09-18 | ¥487,00 | +%6,33 | ¥460,00 | ¥493,00 | ¥455,00 | 230,70K |
| 2026-09-17 | ¥458,00 | +%5,05 | ¥464,00 | ¥465,00 | ¥442,00 | 368,70K |
| 2026-09-16 | ¥436,00 | -%0,91 | ¥440,00 | ¥442,00 | ¥435,00 | 33,90K |
| 2026-09-15 | ¥440,00 | -%2,22 | ¥447,00 | ¥447,00 | ¥435,00 | 34,90K |
| 2026-09-14 | ¥450,00 | +%5,88 | ¥427,00 | ¥455,00 | ¥423,00 | 114,70K |
| 2026-09-11 | ¥425,00 | -%4,06 | ¥437,00 | ¥439,00 | ¥423,00 | 77,40K |
| 2026-09-10 | ¥443,00 | +%0,68 | ¥433,00 | ¥444,00 | ¥431,00 | 48,40K |
| 2026-09-09 | ¥440,00 | +%2,56 | ¥433,00 | ¥446,00 | ¥422,00 | 91,70K |
| 2026-09-08 | ¥429,00 | +%1,42 | ¥424,00 | ¥433,00 | ¥419,00 | 32,70K |
| 2026-09-07 | ¥423,00 | -%0,47 | ¥423,00 | ¥440,00 | ¥417,00 | 89,50K |
| 2026-09-04 | ¥425,00 | +%2,41 | ¥420,00 | ¥430,00 | ¥410,00 | 85,90K |
| 2026-09-03 | ¥415,00 | -%5,47 | ¥436,00 | ¥443,00 | ¥415,00 | 105,10K |
| 2026-09-02 | ¥439,00 | %0,00 | ¥434,00 | ¥440,00 | ¥426,00 | 90,20K |
| 2026-09-01 | ¥439,00 | -%0,68 | ¥437,00 | ¥447,00 | ¥433,00 | 120,20K |
| 2026-08-31 | ¥442,00 | -%2,43 | ¥452,00 | ¥452,00 | ¥439,00 | 120,90K |
| 2026-08-28 | ¥453,00 | +%1,80 | ¥459,00 | ¥463,00 | ¥450,00 | 121,70K |
| 2026-08-27 | ¥445,00 | -%2,41 | ¥455,00 | ¥455,00 | ¥436,00 | 135,90K |
| 2026-08-26 | ¥456,00 | +%4,35 | ¥435,00 | ¥458,00 | ¥435,00 | 155,70K |
| 2026-08-25 | ¥437,00 | +%0,92 | ¥433,00 | ¥438,00 | ¥423,00 | 53,10K |
| 2026-08-24 | ¥433,00 | +%0,70 | ¥430,00 | ¥434,00 | ¥418,00 | 95,20K |
| 2026-08-21 | ¥430,00 | -%3,37 | ¥440,00 | ¥443,00 | ¥424,00 | 158,40K |
| 2026-08-20 | ¥445,00 | +%4,71 | ¥428,00 | ¥445,00 | ¥425,00 | 163,50K |
| 2026-08-19 | ¥425,00 | -%0,93 | ¥429,00 | ¥429,00 | ¥413,00 | 102,00K |
| 2026-08-18 | ¥429,00 | +%1,90 | ¥418,00 | ¥429,00 | ¥412,00 | 151,10K |
| 2026-08-17 | ¥421,00 | +%3,95 | ¥413,00 | ¥434,00 | ¥402,00 | 259,50K |
| 2026-08-14 | ¥405,00 | -%1,46 | ¥403,00 | ¥420,00 | ¥397,00 | 162,20K |
| 2026-08-13 | ¥411,00 | %0,00 | ¥411,00 | ¥421,00 | ¥398,00 | 237,50K |
| 2026-08-12 | ¥411,00 | +%13,54 | ¥370,00 | ¥432,00 | ¥370,00 | 1,09M |
| 2026-08-10 | ¥362,00 | +%4,32 | ¥352,00 | ¥370,00 | ¥347,00 | 156,70K |
| 2026-08-07 | ¥347,00 | +%1,76 | ¥342,00 | ¥349,00 | ¥340,00 | 48,60K |
| 2026-08-06 | ¥341,00 | +%2,40 | ¥333,00 | ¥346,00 | ¥333,00 | 59,10K |
| 2026-08-05 | ¥333,00 | +%1,83 | ¥329,00 | ¥338,00 | ¥329,00 | 40,60K |
| 2026-08-04 | ¥327,00 | +%1,87 | ¥321,00 | ¥328,00 | ¥321,00 | 32,00K |
| 2026-08-03 | ¥321,00 | -%0,93 | ¥319,00 | ¥322,00 | ¥310,00 | 35,50K |
| 2026-07-31 | ¥324,00 | +%2,21 | ¥316,00 | ¥325,00 | ¥313,00 | 40,00K |
| 2026-07-30 | ¥317,00 | +%2,92 | ¥308,00 | ¥319,00 | ¥308,00 | 48,20K |
| 2026-07-29 | ¥308,00 | -%1,28 | ¥316,00 | ¥321,00 | ¥307,00 | 104,70K |
| 2026-07-28 | ¥312,00 | -%1,27 | ¥316,00 | ¥317,00 | ¥310,00 | 68,50K |
| 2026-07-27 | ¥316,00 | -%0,32 | ¥314,00 | ¥318,00 | ¥312,00 | 31,70K |
| 2026-07-24 | ¥317,00 | -%0,63 | ¥315,00 | ¥329,00 | ¥313,00 | 84,00K |
| 2026-07-23 | ¥319,00 | +%0,63 | ¥317,00 | ¥321,00 | ¥315,00 | 22,80K |
| 2026-07-22 | ¥317,00 | -%2,46 | ¥320,00 | ¥324,00 | ¥313,00 | 131,80K |
| 2026-07-21 | ¥325,00 | +%0,62 | ¥321,00 | ¥325,00 | ¥314,00 | 54,20K |
| 2026-07-17 | ¥323,00 | -%5,00 | ¥338,00 | ¥338,00 | ¥312,00 | 189,10K |
| 2026-07-16 | ¥340,00 | -%0,87 | ¥367,00 | ¥380,00 | ¥336,00 | 337,20K |
| 2026-07-15 | ¥343,00 | +%3,63 | ¥329,00 | ¥343,00 | ¥329,00 | 42,60K |
| 2026-07-14 | ¥331,00 | -%1,78 | ¥336,00 | ¥341,00 | ¥331,00 | 41,10K |
| 2026-07-13 | ¥337,00 | +%1,51 | ¥334,00 | ¥345,00 | ¥333,00 | 50,60K |
| 2026-07-10 | ¥332,00 | +%3,43 | ¥321,00 | ¥338,00 | ¥321,00 | 77,40K |
| 2026-07-09 | ¥321,00 | -%1,23 | ¥324,00 | ¥328,00 | ¥319,00 | 47,10K |
| 2026-07-08 | ¥325,00 | -%4,41 | ¥336,00 | ¥345,00 | ¥325,00 | 77,70K |
| 2026-07-07 | ¥340,00 | +%1,19 | ¥333,00 | ¥340,00 | ¥325,00 | 102,90K |
| 2026-07-06 | ¥336,00 | -%0,88 | ¥347,00 | ¥350,00 | ¥333,00 | 80,00K |
| 2026-07-03 | ¥339,00 | -%0,88 | ¥344,00 | ¥355,00 | ¥322,00 | 238,70K |
| 2026-07-02 | ¥342,00 | +%5,56 | ¥330,00 | ¥347,00 | ¥328,00 | 120,30K |
| 2026-07-01 | ¥324,00 | -%2,11 | ¥328,00 | ¥330,00 | ¥322,00 | 71,40K |
| 2026-06-30 | ¥331,00 | -%4,34 | ¥338,00 | ¥342,00 | ¥326,00 | 139,30K |
| 2026-06-29 | ¥346,00 | +%8,81 | ¥318,00 | ¥348,00 | ¥318,00 | 160,20K |
| 2026-06-26 | ¥318,00 | +%2,91 | ¥312,00 | ¥329,00 | ¥311,00 | 141,90K |
| 2026-06-25 | ¥309,00 | +%1,31 | ¥309,00 | ¥319,00 | ¥309,00 | 76,90K |
| 2026-06-24 | ¥305,00 | +%2,69 | ¥297,00 | ¥320,00 | ¥297,00 | 159,40K |
| 2026-06-23 | ¥297,00 | -%1,66 | ¥302,00 | ¥307,00 | ¥297,00 | 125,60K |
| 2026-06-22 | ¥302,00 | -%2,58 | ¥310,00 | ¥327,00 | ¥300,00 | 186,90K |
| 2026-06-19 | ¥310,00 | -%6,06 | ¥329,00 | ¥329,00 | ¥294,00 | 434,40K |
| 2026-06-18 | ¥330,00 | +%9,27 | ¥305,00 | ¥335,00 | ¥301,00 | 209,70K |
| 2026-06-17 | ¥302,00 | +%0,33 | ¥302,00 | ¥314,00 | ¥300,00 | 84,30K |
| 2026-06-16 | ¥301,00 | +%1,69 | ¥291,00 | ¥306,00 | ¥288,00 | 167,60K |
| 2026-06-15 | ¥296,00 | -%2,31 | ¥298,00 | ¥309,00 | ¥287,00 | 327,60K |
| 2026-06-12 | ¥303,00 | -%1,62 | ¥312,00 | ¥317,00 | ¥302,00 | 164,40K |
| 2026-06-11 | ¥308,00 | -%0,32 | ¥301,00 | ¥314,00 | ¥300,00 | 137,90K |
| 2026-06-10 | ¥309,00 | -%0,32 | ¥310,00 | ¥310,00 | ¥300,00 | 158,90K |
| 2026-06-09 | ¥310,00 | -%5,20 | ¥327,00 | ¥328,00 | ¥309,00 | 214,40K |
| 2026-06-08 | ¥327,00 | -%2,10 | ¥327,00 | ¥327,00 | ¥317,00 | 126,50K |
| 2026-06-05 | ¥334,00 | -%0,30 | ¥340,00 | ¥350,00 | ¥334,00 | 169,70K |
| 2026-06-04 | ¥335,00 | -%4,83 | ¥351,00 | ¥351,00 | ¥333,00 | 203,00K |
| 2026-06-03 | ¥352,00 | -%6,63 | ¥373,00 | ¥373,00 | ¥346,00 | 376,00K |
| 2026-06-02 | ¥377,00 | -%2,08 | ¥378,00 | ¥381,00 | ¥366,00 | 139,40K |
| 2026-06-01 | ¥385,00 | -%2,04 | ¥390,00 | ¥394,00 | ¥374,00 | 247,40K |
| 2026-05-29 | ¥393,00 | -%4,61 | ¥411,00 | ¥412,00 | ¥391,00 | 208,20K |
| 2026-05-28 | ¥412,00 | %0,00 | ¥409,00 | ¥417,00 | ¥405,00 | 92,80K |
| 2026-05-27 | ¥412,00 | +%0,73 | ¥411,00 | ¥427,00 | ¥409,00 | 169,90K |
| 2026-05-26 | ¥409,00 | -%3,99 | ¥420,00 | ¥422,00 | ¥408,00 | 140,60K |
| 2026-05-25 | ¥426,00 | -%2,74 | ¥436,00 | ¥436,00 | ¥417,00 | 140,70K |