Fines, Inc. 5125
TSE · Japonya · Teknoloji Hizmetleri
¥550,00+15,00 (+%2,80)
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 | ¥550,00 | +%2,80 | ¥540,00 | ¥560,00 | ¥540,00 | 3,90K |
| 2026-10-01 | ¥535,00 | -%1,47 | ¥541,00 | ¥541,00 | ¥530,00 | 5,90K |
| 2026-09-30 | ¥543,00 | -%3,55 | ¥583,00 | ¥630,00 | ¥542,00 | 39,70K |
| 2026-09-29 | ¥563,00 | +%1,44 | ¥555,00 | ¥563,00 | ¥543,00 |
| 3,20K |
| 2026-09-28 | ¥555,00 | +%5,51 | ¥530,00 | ¥556,00 | ¥528,00 | 13,80K |
| 2026-09-25 | ¥526,00 | +%3,54 | ¥509,00 | ¥526,00 | ¥508,00 | 4,50K |
| 2026-09-24 | ¥508,00 | +%3,25 | ¥505,00 | ¥508,00 | ¥504,00 | 8,60K |
| 2026-09-18 | ¥492,00 | -%0,81 | ¥496,00 | ¥496,00 | ¥491,00 | 900 |
| 2026-09-17 | ¥496,00 | +%0,40 | ¥494,00 | ¥496,00 | ¥490,00 | 1,40K |
| 2026-09-16 | ¥494,00 | +%1,86 | ¥486,00 | ¥494,00 | ¥486,00 | 9,60K |
| 2026-09-15 | ¥485,00 | +%2,11 | ¥478,00 | ¥486,00 | ¥475,00 | 4,20K |
| 2026-09-14 | ¥475,00 | +%0,42 | ¥486,00 | ¥487,00 | ¥474,00 | 14,50K |
| 2026-09-11 | ¥473,00 | -%0,42 | ¥475,00 | ¥479,00 | ¥473,00 | 3,40K |
| 2026-09-10 | ¥475,00 | -%0,42 | ¥471,00 | ¥477,00 | ¥469,00 | 4,50K |
| 2026-09-09 | ¥477,00 | +%0,42 | ¥478,00 | ¥478,00 | ¥472,00 | 6,70K |
| 2026-09-08 | ¥475,00 | %0,00 | ¥474,00 | ¥475,00 | ¥467,00 | 4,20K |
| 2026-09-07 | ¥475,00 | +%1,06 | ¥475,00 | ¥475,00 | ¥470,00 | 4,20K |
| 2026-09-04 | ¥470,00 | -%0,84 | ¥473,00 | ¥476,00 | ¥470,00 | 3,00K |
| 2026-09-03 | ¥474,00 | +%0,42 | ¥474,00 | ¥480,00 | ¥474,00 | 3,70K |
| 2026-09-02 | ¥472,00 | +%0,43 | ¥472,00 | ¥472,00 | ¥470,00 | 1,60K |
| 2026-09-01 | ¥470,00 | -%0,42 | ¥472,00 | ¥472,00 | ¥467,00 | 1,70K |
| 2026-08-31 | ¥472,00 | %0,00 | ¥472,00 | ¥473,00 | ¥472,00 | 9,60K |
| 2026-08-28 | ¥472,00 | +%0,64 | ¥471,00 | ¥473,00 | ¥470,00 | 2,90K |
| 2026-08-27 | ¥469,00 | %0,00 | ¥470,00 | ¥471,00 | ¥467,00 | 2,10K |
| 2026-08-26 | ¥469,00 | %0,00 | ¥471,00 | ¥471,00 | ¥464,00 | 1,20K |
| 2026-08-25 | ¥469,00 | -%1,26 | ¥473,00 | ¥473,00 | ¥464,00 | 6,20K |
| 2026-08-24 | ¥475,00 | %0,00 | ¥475,00 | ¥475,00 | ¥475,00 | 200 |
| 2026-08-21 | ¥475,00 | %0,00 | ¥475,00 | ¥475,00 | ¥475,00 | 1,80K |
| 2026-08-20 | ¥475,00 | +%0,85 | ¥471,00 | ¥475,00 | ¥471,00 | 2,00K |
| 2026-08-19 | ¥471,00 | -%1,26 | ¥471,00 | ¥471,00 | ¥470,00 | 800 |
| 2026-08-18 | ¥477,00 | -%0,21 | ¥478,00 | ¥478,00 | ¥477,00 | 1,80K |
| 2026-08-17 | ¥478,00 | +%0,42 | ¥481,00 | ¥481,00 | ¥476,00 | 3,20K |
| 2026-08-14 | ¥476,00 | -%1,86 | ¥493,00 | ¥499,00 | ¥476,00 | 13,50K |
| 2026-08-13 | ¥485,00 | +%1,46 | ¥475,00 | ¥493,00 | ¥475,00 | 3,90K |
| 2026-08-12 | ¥478,00 | -%0,21 | ¥479,00 | ¥482,00 | ¥474,00 | 1,20K |
| 2026-08-10 | ¥479,00 | +%0,63 | ¥477,00 | ¥480,00 | ¥474,00 | 800 |
| 2026-08-07 | ¥476,00 | +%0,63 | ¥473,00 | ¥476,00 | ¥472,00 | 2,50K |
| 2026-08-06 | ¥473,00 | +%0,85 | ¥467,00 | ¥479,00 | ¥467,00 | 4,10K |
| 2026-08-05 | ¥469,00 | -%1,26 | ¥475,00 | ¥475,00 | ¥464,00 | 5,00K |
| 2026-08-04 | ¥475,00 | +%0,21 | ¥470,00 | ¥475,00 | ¥469,00 | 5,90K |
| 2026-08-03 | ¥474,00 | -%1,25 | ¥480,00 | ¥480,00 | ¥465,00 | 5,80K |
| 2026-07-31 | ¥480,00 | -%0,83 | ¥484,00 | ¥484,00 | ¥478,00 | 2,60K |
| 2026-07-30 | ¥484,00 | +%0,62 | ¥480,00 | ¥484,00 | ¥480,00 | 1,80K |
| 2026-07-29 | ¥481,00 | -%0,82 | ¥481,00 | ¥482,00 | ¥478,00 | 3,40K |
| 2026-07-28 | ¥485,00 | +%0,21 | ¥479,00 | ¥486,00 | ¥479,00 | 4,10K |
| 2026-07-27 | ¥484,00 | +%1,68 | ¥478,00 | ¥485,00 | ¥478,00 | 2,90K |
| 2026-07-24 | ¥476,00 | +%1,28 | ¥467,00 | ¥476,00 | ¥467,00 | 2,40K |
| 2026-07-23 | ¥470,00 | +%0,43 | ¥468,00 | ¥475,00 | ¥468,00 | 2,20K |
| 2026-07-22 | ¥468,00 | +%0,21 | ¥467,00 | ¥468,00 | ¥467,00 | 5,70K |
| 2026-07-21 | ¥467,00 | -%0,85 | ¥463,00 | ¥467,00 | ¥463,00 | 3,60K |
| 2026-07-17 | ¥471,00 | -%0,21 | ¥465,00 | ¥471,00 | ¥465,00 | 7,70K |
| 2026-07-16 | ¥472,00 | -%0,63 | ¥475,00 | ¥475,00 | ¥468,00 | 2,30K |
| 2026-07-15 | ¥475,00 | +%2,15 | ¥463,00 | ¥476,00 | ¥463,00 | 1,50K |
| 2026-07-14 | ¥465,00 | +%0,87 | ¥464,00 | ¥465,00 | ¥464,00 | 500 |
| 2026-07-13 | ¥461,00 | -%1,50 | ¥468,00 | ¥473,00 | ¥461,00 | 1,90K |
| 2026-07-10 | ¥468,00 | -%0,43 | ¥466,00 | ¥468,00 | ¥460,00 | 3,20K |
| 2026-07-09 | ¥470,00 | +%1,51 | ¥460,00 | ¥470,00 | ¥460,00 | 1,90K |
| 2026-07-08 | ¥463,00 | -%0,43 | ¥458,00 | ¥463,00 | ¥458,00 | 4,50K |
| 2026-07-07 | ¥465,00 | +%0,22 | ¥460,00 | ¥467,00 | ¥460,00 | 4,70K |
| 2026-07-06 | ¥464,00 | %0,00 | ¥456,00 | ¥467,00 | ¥456,00 | 8,30K |
| 2026-07-03 | ¥464,00 | -%0,43 | ¥466,00 | ¥466,00 | ¥461,00 | 8,10K |
| 2026-07-02 | ¥466,00 | -%0,85 | ¥462,00 | ¥470,00 | ¥460,00 | 6,70K |
| 2026-07-01 | ¥470,00 | %0,00 | ¥468,00 | ¥470,00 | ¥465,00 | 18,40K |
| 2026-06-30 | ¥470,00 | -%2,49 | ¥490,00 | ¥490,00 | ¥470,00 | 4,20K |
| 2026-06-29 | ¥482,00 | +%1,69 | ¥476,00 | ¥482,00 | ¥469,00 | 10,00K |
| 2026-06-26 | ¥474,00 | %0,00 | ¥468,00 | ¥477,00 | ¥468,00 | 3,00K |
| 2026-06-25 | ¥474,00 | +%0,21 | ¥472,00 | ¥474,00 | ¥472,00 | 400 |
| 2026-06-24 | ¥473,00 | +%0,42 | ¥478,00 | ¥478,00 | ¥473,00 | 2,10K |
| 2026-06-23 | ¥471,00 | +%1,07 | ¥464,00 | ¥472,00 | ¥461,00 | 6,20K |
| 2026-06-22 | ¥466,00 | +%1,30 | ¥460,00 | ¥466,00 | ¥460,00 | 1,50K |
| 2026-06-19 | ¥460,00 | +%0,88 | ¥454,00 | ¥463,00 | ¥454,00 | 3,10K |
| 2026-06-18 | ¥456,00 | +%0,66 | ¥455,00 | ¥459,00 | ¥453,00 | 3,00K |
| 2026-06-17 | ¥453,00 | +%0,22 | ¥451,00 | ¥459,00 | ¥450,00 | 3,90K |
| 2026-06-16 | ¥452,00 | -%0,66 | ¥460,00 | ¥464,00 | ¥452,00 | 9,90K |
| 2026-06-15 | ¥455,00 | -%1,30 | ¥467,00 | ¥467,00 | ¥452,00 | 3,30K |
| 2026-06-12 | ¥461,00 | -%0,86 | ¥463,00 | ¥463,00 | ¥460,00 | 1,20K |
| 2026-06-11 | ¥465,00 | -%1,69 | ¥470,00 | ¥470,00 | ¥458,00 | 6,00K |
| 2026-06-10 | ¥473,00 | -%0,84 | ¥471,00 | ¥475,00 | ¥471,00 | 1,70K |
| 2026-06-09 | ¥477,00 | +%1,49 | ¥474,00 | ¥477,00 | ¥473,00 | 3,40K |
| 2026-06-08 | ¥470,00 | -%0,84 | ¥466,00 | ¥470,00 | ¥462,00 | 6,20K |
| 2026-06-05 | ¥474,00 | +%1,72 | ¥466,00 | ¥474,00 | ¥466,00 | 5,10K |
| 2026-06-04 | ¥466,00 | %0,00 | ¥466,00 | ¥468,00 | ¥466,00 | 4,60K |
| 2026-06-03 | ¥466,00 | +%1,08 | ¥465,00 | ¥468,00 | ¥465,00 | 9,60K |
| 2026-06-02 | ¥461,00 | -%0,43 | ¥460,00 | ¥464,00 | ¥458,00 | 4,80K |
| 2026-06-01 | ¥463,00 | -%0,22 | ¥464,00 | ¥466,00 | ¥461,00 | 6,60K |
| 2026-05-29 | ¥464,00 | -%0,85 | ¥476,00 | ¥476,00 | ¥461,00 | 9,20K |
| 2026-05-28 | ¥468,00 | -%1,47 | ¥475,00 | ¥487,00 | ¥461,00 | 11,50K |
| 2026-05-27 | ¥475,00 | -%5,57 | ¥503,00 | ¥503,00 | ¥471,00 | 8,50K |
| 2026-05-26 | ¥503,00 | +%3,71 | ¥485,00 | ¥503,00 | ¥484,00 | 20,60K |
| 2026-05-25 | ¥485,00 | +%3,85 | ¥473,00 | ¥485,00 | ¥468,00 | 14,00K |