Lion Corporation 4912
TSE · Japonya · Dayanıksız Tüketim Malları
¥1.734,00-6,00 (-%0,34)
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 | ¥1.734,00 | -%0,34 | ¥1.729,50 | ¥1.734,00 | ¥1.711,50 | 413,20K |
| 2026-10-01 | ¥1.740,00 | +%0,17 | ¥1.727,00 | ¥1.741,00 | ¥1.712,50 | 791,50K |
| 2026-09-30 | ¥1.737,00 | +%0,14 | ¥1.725,50 | ¥1.744,00 | ¥1.703,50 | 918,50K |
| 2026-09-29 | ¥1.734,50 | -%0,26 | ¥1.738,50 | ¥1.739,50 | ¥1.719,50 | 1,26M |
| 2026-09-28 | ¥1.739,00 | +%0,49 | ¥1.745,00 | ¥1.747,50 | ¥1.732,50 | 1,45M |
| 2026-09-25 | ¥1.730,50 | +%0,73 | ¥1.718,00 | ¥1.733,50 | ¥1.715,50 | 988,40K |
| 2026-09-24 | ¥1.718,00 | -%0,43 | ¥1.726,00 | ¥1.728,50 | ¥1.713,50 | 890,90K |
| 2026-09-18 | ¥1.725,50 | -%0,98 | ¥1.728,00 | ¥1.736,00 | ¥1.708,50 | 1,44M |
| 2026-09-17 | ¥1.742,50 | +%1,25 | ¥1.723,50 | ¥1.742,50 | ¥1.721,50 | 738,60K |
| 2026-09-16 | ¥1.721,00 | -%1,85 | ¥1.749,50 | ¥1.749,50 | ¥1.718,00 | 1,19M |
| 2026-09-15 | ¥1.753,50 | -%0,68 | ¥1.777,50 | ¥1.790,50 | ¥1.753,50 | 823,40K |
| 2026-09-14 | ¥1.765,50 | +%1,64 | ¥1.751,00 | ¥1.769,00 | ¥1.745,50 | 677,40K |
| 2026-09-11 | ¥1.737,00 | -%0,40 | ¥1.728,50 | ¥1.753,00 | ¥1.728,00 | 1,19M |
| 2026-09-10 | ¥1.744,00 | -%1,77 | ¥1.756,00 | ¥1.761,50 | ¥1.742,50 | 1,10M |
| 2026-09-09 | ¥1.775,50 | -%1,82 | ¥1.800,00 | ¥1.808,50 | ¥1.763,50 | 1,24M |
| 2026-09-08 | ¥1.808,50 | +%0,47 | ¥1.799,50 | ¥1.811,50 | ¥1.778,50 | 766,80K |
| 2026-09-07 | ¥1.800,00 | -%1,56 | ¥1.806,50 | ¥1.819,50 | ¥1.800,00 | 885,40K |
| 2026-09-04 | ¥1.828,50 | -%1,56 | ¥1.852,00 | ¥1.855,00 | ¥1.817,00 | 1,58M |
| 2026-09-03 | ¥1.857,50 | -%1,20 | ¥1.886,00 | ¥1.886,00 | ¥1.848,00 | 1,24M |
| 2026-09-02 | ¥1.880,00 | -%1,18 | ¥1.920,00 | ¥1.920,00 | ¥1.867,00 | 1,31M |
| 2026-09-01 | ¥1.902,50 | +%0,16 | ¥1.872,00 | ¥1.913,50 | ¥1.872,00 | 800,40K |
| 2026-08-31 | ¥1.899,50 | +%0,53 | ¥1.879,00 | ¥1.909,50 | ¥1.878,00 | 1,15M |
| 2026-08-28 | ¥1.889,50 | %0,00 | ¥1.872,50 | ¥1.901,00 | ¥1.872,50 | 2,27M |
| 2026-08-27 | ¥1.889,50 | +%0,69 | ¥1.916,50 | ¥1.946,00 | ¥1.887,50 | 1,29M |
| 2026-08-26 | ¥1.876,50 | -%0,64 | ¥1.888,50 | ¥1.900,50 | ¥1.875,50 | 981,10K |
| 2026-08-25 | ¥1.888,50 | +%0,67 | ¥1.920,00 | ¥1.920,00 | ¥1.886,50 | 1,18M |
| 2026-08-24 | ¥1.876,00 | -%0,95 | ¥1.882,50 | ¥1.906,50 | ¥1.869,00 | 1,70M |
| 2026-08-21 | ¥1.894,00 | -%0,81 | ¥1.916,00 | ¥1.922,00 | ¥1.889,50 | 1,49M |
| 2026-08-20 | ¥1.909,50 | +%3,50 | ¥1.885,00 | ¥1.917,00 | ¥1.845,00 | 1,74M |
| 2026-08-19 | ¥1.845,00 | +%0,65 | ¥1.848,50 | ¥1.861,50 | ¥1.820,50 | 1,20M |
| 2026-08-18 | ¥1.833,00 | -%2,86 | ¥1.885,00 | ¥1.885,50 | ¥1.820,50 | 1,68M |
| 2026-08-17 | ¥1.887,00 | -%0,97 | ¥1.910,00 | ¥1.920,50 | ¥1.886,00 | 1,30M |
| 2026-08-14 | ¥1.905,50 | +%0,85 | ¥1.870,00 | ¥1.918,00 | ¥1.865,00 | 1,59M |
| 2026-08-13 | ¥1.889,50 | %0,00 | ¥1.886,50 | ¥1.902,00 | ¥1.863,50 | 1,43M |
| 2026-08-12 | ¥1.889,50 | -%0,42 | ¥1.899,50 | ¥1.909,00 | ¥1.872,00 | 1,80M |
| 2026-08-10 | ¥1.897,50 | +%5,56 | ¥1.837,50 | ¥1.922,00 | ¥1.814,00 | 2,72M |
| 2026-08-07 | ¥1.797,50 | +%3,16 | ¥1.750,00 | ¥1.825,50 | ¥1.749,50 | 1,91M |
| 2026-08-06 | ¥1.742,50 | +%3,91 | ¥1.710,50 | ¥1.748,00 | ¥1.690,00 | 1,44M |
| 2026-08-05 | ¥1.677,00 | -%0,45 | ¥1.690,00 | ¥1.692,00 | ¥1.666,50 | 747,30K |
| 2026-08-04 | ¥1.684,50 | -%0,47 | ¥1.693,00 | ¥1.698,00 | ¥1.668,00 | 733,40K |
| 2026-08-03 | ¥1.692,50 | -%0,91 | ¥1.707,00 | ¥1.707,00 | ¥1.668,00 | 987,90K |
| 2026-07-31 | ¥1.708,00 | -%2,46 | ¥1.721,00 | ¥1.737,00 | ¥1.698,50 | 948,30K |
| 2026-07-30 | ¥1.751,00 | -%1,35 | ¥1.771,50 | ¥1.776,00 | ¥1.733,00 | 3,05M |
| 2026-07-29 | ¥1.775,00 | +%2,93 | ¥1.737,50 | ¥1.784,00 | ¥1.722,50 | 1,27M |
| 2026-07-28 | ¥1.724,50 | +%2,10 | ¥1.698,00 | ¥1.735,50 | ¥1.691,50 | 952,00K |
| 2026-07-27 | ¥1.689,00 | +%1,78 | ¥1.667,00 | ¥1.703,00 | ¥1.661,50 | 749,90K |
| 2026-07-24 | ¥1.659,50 | +%0,15 | ¥1.652,00 | ¥1.671,50 | ¥1.645,00 | 908,50K |
| 2026-07-23 | ¥1.657,00 | -%0,87 | ¥1.661,50 | ¥1.661,50 | ¥1.647,50 | 699,20K |
| 2026-07-22 | ¥1.671,50 | -%1,30 | ¥1.687,00 | ¥1.687,50 | ¥1.652,00 | 784,10K |
| 2026-07-21 | ¥1.693,50 | -%1,02 | ¥1.717,00 | ¥1.738,00 | ¥1.681,00 | 773,30K |
| 2026-07-17 | ¥1.711,00 | +%1,72 | ¥1.687,00 | ¥1.729,00 | ¥1.682,00 | 1,20M |
| 2026-07-16 | ¥1.682,00 | +%1,11 | ¥1.673,50 | ¥1.708,50 | ¥1.666,00 | 1,11M |
| 2026-07-15 | ¥1.663,50 | -%0,78 | ¥1.680,00 | ¥1.687,00 | ¥1.657,00 | 1,04M |
| 2026-07-14 | ¥1.676,50 | +%0,90 | ¥1.664,50 | ¥1.688,50 | ¥1.656,50 | 878,40K |
| 2026-07-13 | ¥1.661,50 | -%0,60 | ¥1.679,00 | ¥1.681,50 | ¥1.654,00 | 1,07M |
| 2026-07-10 | ¥1.671,50 | -%2,48 | ¥1.702,50 | ¥1.718,50 | ¥1.671,00 | 825,20K |
| 2026-07-09 | ¥1.714,00 | -%1,61 | ¥1.726,00 | ¥1.740,00 | ¥1.710,50 | 886,40K |
| 2026-07-08 | ¥1.742,00 | +%0,96 | ¥1.725,00 | ¥1.762,00 | ¥1.721,50 | 1,74M |
| 2026-07-07 | ¥1.725,50 | -%0,20 | ¥1.723,50 | ¥1.744,50 | ¥1.714,00 | 1,39M |
| 2026-07-06 | ¥1.729,00 | +%0,38 | ¥1.725,00 | ¥1.757,00 | ¥1.723,00 | 1,05M |
| 2026-07-03 | ¥1.722,50 | -%0,40 | ¥1.755,50 | ¥1.771,50 | ¥1.722,50 | 1,10M |
| 2026-07-02 | ¥1.729,50 | +%1,20 | ¥1.720,50 | ¥1.744,00 | ¥1.710,00 | 954,00K |
| 2026-07-01 | ¥1.709,00 | -%0,32 | ¥1.693,00 | ¥1.715,50 | ¥1.680,00 | 1,02M |
| 2026-06-30 | ¥1.714,50 | +%0,09 | ¥1.718,00 | ¥1.720,00 | ¥1.697,50 | 1,33M |
| 2026-06-29 | ¥1.713,00 | -%0,67 | ¥1.704,00 | ¥1.744,00 | ¥1.645,00 | 2,69M |
| 2026-06-26 | ¥1.724,50 | +%1,59 | ¥1.721,50 | ¥1.730,00 | ¥1.702,50 | 1,78M |
| 2026-06-25 | ¥1.697,50 | +%1,89 | ¥1.695,50 | ¥1.719,50 | ¥1.667,00 | 1,59M |
| 2026-06-24 | ¥1.666,00 | +%0,57 | ¥1.659,50 | ¥1.680,00 | ¥1.654,00 | 1,13M |
| 2026-06-23 | ¥1.656,50 | +%0,67 | ¥1.640,00 | ¥1.664,00 | ¥1.637,00 | 1,08M |
| 2026-06-22 | ¥1.645,50 | +%0,21 | ¥1.653,00 | ¥1.657,00 | ¥1.634,00 | 1,03M |
| 2026-06-19 | ¥1.642,00 | -%0,39 | ¥1.630,00 | ¥1.647,00 | ¥1.624,50 | 1,00M |
| 2026-06-18 | ¥1.648,50 | -%3,06 | ¥1.660,50 | ¥1.679,00 | ¥1.632,00 | 1,47M |
| 2026-06-17 | ¥1.700,50 | +%1,61 | ¥1.678,50 | ¥1.710,00 | ¥1.677,00 | 944,80K |
| 2026-06-16 | ¥1.673,50 | +%1,03 | ¥1.657,50 | ¥1.678,00 | ¥1.649,00 | 708,10K |
| 2026-06-15 | ¥1.656,50 | -%0,90 | ¥1.677,00 | ¥1.687,50 | ¥1.652,00 | 1,32M |
| 2026-06-12 | ¥1.671,50 | +%0,54 | ¥1.659,00 | ¥1.689,50 | ¥1.655,50 | 1,55M |
| 2026-06-11 | ¥1.662,50 | -%0,98 | ¥1.682,50 | ¥1.693,00 | ¥1.654,50 | 854,10K |
| 2026-06-10 | ¥1.679,00 | +%2,72 | ¥1.660,00 | ¥1.679,50 | ¥1.651,50 | 1,10M |
| 2026-06-09 | ¥1.634,50 | +%0,15 | ¥1.626,50 | ¥1.646,50 | ¥1.617,00 | 995,50K |
| 2026-06-08 | ¥1.632,00 | +%2,74 | ¥1.587,00 | ¥1.632,00 | ¥1.586,00 | 1,34M |
| 2026-06-05 | ¥1.588,50 | +%0,70 | ¥1.582,00 | ¥1.594,50 | ¥1.580,50 | 746,60K |
| 2026-06-04 | ¥1.577,50 | +%0,51 | ¥1.575,50 | ¥1.587,50 | ¥1.567,50 | 807,40K |
| 2026-06-03 | ¥1.569,50 | -%0,85 | ¥1.570,00 | ¥1.582,00 | ¥1.561,00 | 957,30K |
| 2026-06-02 | ¥1.583,00 | -%0,72 | ¥1.577,50 | ¥1.598,50 | ¥1.568,50 | 795,50K |
| 2026-06-01 | ¥1.594,50 | -%1,54 | ¥1.599,00 | ¥1.610,50 | ¥1.574,00 | 966,50K |
| 2026-05-29 | ¥1.619,50 | +%0,62 | ¥1.624,00 | ¥1.641,00 | ¥1.617,00 | 1,11M |
| 2026-05-28 | ¥1.609,50 | -%0,19 | ¥1.602,00 | ¥1.631,00 | ¥1.601,00 | 970,70K |
| 2026-05-27 | ¥1.612,50 | +%1,99 | ¥1.579,50 | ¥1.616,50 | ¥1.575,00 | 1,23M |
| 2026-05-26 | ¥1.581,00 | -%1,09 | ¥1.592,00 | ¥1.598,00 | ¥1.578,00 | 875,40K |
| 2026-05-25 | ¥1.598,50 | -%0,16 | ¥1.599,50 | ¥1.616,00 | ¥1.582,50 | 944,10K |