ASIA PILE HOLDINGS Corporation 5288
TSE · Japonya · Enerji Dışı Mineraller
¥1.411,00-28,00 (-%1,95)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.439,00 | -%1,64 | ¥1.454,00 | ¥1.454,00 | ¥1.437,00 | 185,80K |
| 2026-09-30 | ¥1.463,00 | +%0,90 | ¥1.450,00 | ¥1.465,00 | ¥1.444,00 | 153,50K |
| 2026-09-29 | ¥1.450,00 | -%2,88 | ¥1.460,00 | ¥1.463,00 | ¥1.442,00 | 242,80K |
| 2026-09-28 | ¥1.493,00 | -%1,13 | ¥1.514,00 | ¥1.515,00 | ¥1.488,00 | 282,30K |
| 2026-09-25 | ¥1.510,00 | +%1,68 | ¥1.490,00 | ¥1.513,00 | ¥1.487,00 | 250,20K |
| 2026-09-24 | ¥1.485,00 | +%0,54 | ¥1.490,00 | ¥1.491,00 | ¥1.478,00 | 144,50K |
| 2026-09-18 | ¥1.477,00 | -%0,20 | ¥1.483,00 | ¥1.492,00 | ¥1.470,00 | 155,00K |
| 2026-09-17 | ¥1.480,00 | +%1,44 | ¥1.460,00 | ¥1.480,00 | ¥1.460,00 | 210,80K |
| 2026-09-16 | ¥1.459,00 | +%0,97 | ¥1.449,00 | ¥1.463,00 | ¥1.449,00 | 181,80K |
| 2026-09-15 | ¥1.445,00 | +%0,07 | ¥1.451,00 | ¥1.454,00 | ¥1.440,00 | 129,30K |
| 2026-09-14 | ¥1.444,00 | +%0,56 | ¥1.438,00 | ¥1.450,00 | ¥1.433,00 | 146,00K |
| 2026-09-11 | ¥1.436,00 | -%1,31 | ¥1.430,00 | ¥1.453,00 | ¥1.423,00 | 179,00K |
| 2026-09-10 | ¥1.455,00 | -%0,82 | ¥1.460,00 | ¥1.461,00 | ¥1.441,00 | 252,10K |
| 2026-09-09 | ¥1.467,00 | -%0,88 | ¥1.474,00 | ¥1.474,00 | ¥1.458,00 | 269,70K |
| 2026-09-08 | ¥1.480,00 | -%2,37 | ¥1.503,00 | ¥1.503,00 | ¥1.480,00 | 235,50K |
| 2026-09-07 | ¥1.516,00 | +%0,26 | ¥1.516,00 | ¥1.524,00 | ¥1.503,00 | 137,40K |
| 2026-09-04 | ¥1.512,00 | -%0,40 | ¥1.518,00 | ¥1.522,00 | ¥1.501,00 | 215,10K |
| 2026-09-03 | ¥1.518,00 | %0,00 | ¥1.524,00 | ¥1.524,00 | ¥1.508,00 | 199,10K |
| 2026-09-02 | ¥1.518,00 | -%3,62 | ¥1.569,00 | ¥1.569,00 | ¥1.510,00 | 286,40K |
| 2026-09-01 | ¥1.575,00 | +%0,96 | ¥1.550,00 | ¥1.575,00 | ¥1.538,00 | 140,60K |
| 2026-08-31 | ¥1.560,00 | -%0,32 | ¥1.555,00 | ¥1.560,00 | ¥1.536,00 | 133,00K |
| 2026-08-28 | ¥1.565,00 | +%0,77 | ¥1.565,00 | ¥1.577,00 | ¥1.546,00 | 263,40K |
| 2026-08-27 | ¥1.553,00 | -%0,83 | ¥1.565,00 | ¥1.587,00 | ¥1.551,00 | 131,60K |
| 2026-08-26 | ¥1.566,00 | +%0,26 | ¥1.570,00 | ¥1.571,00 | ¥1.557,00 | 116,10K |
| 2026-08-25 | ¥1.562,00 | -%0,51 | ¥1.577,00 | ¥1.578,00 | ¥1.560,00 | 77,90K |
| 2026-08-24 | ¥1.570,00 | -%0,25 | ¥1.581,00 | ¥1.581,00 | ¥1.562,00 | 103,10K |
| 2026-08-21 | ¥1.574,00 | +%1,22 | ¥1.549,00 | ¥1.577,00 | ¥1.532,00 | 124,00K |
| 2026-08-20 | ¥1.555,00 | +%1,97 | ¥1.545,00 | ¥1.558,00 | ¥1.531,00 | 130,30K |
| 2026-08-19 | ¥1.525,00 | -%3,36 | ¥1.550,00 | ¥1.567,00 | ¥1.521,00 | 197,70K |
| 2026-08-18 | ¥1.578,00 | +%0,83 | ¥1.579,00 | ¥1.607,00 | ¥1.567,00 | 233,50K |
| 2026-08-17 | ¥1.565,00 | +%1,49 | ¥1.556,00 | ¥1.581,00 | ¥1.548,00 | 179,20K |
| 2026-08-14 | ¥1.542,00 | +%2,12 | ¥1.520,00 | ¥1.552,00 | ¥1.506,00 | 294,40K |
| 2026-08-13 | ¥1.510,00 | %0,00 | ¥1.480,00 | ¥1.521,00 | ¥1.456,00 | 391,70K |
| 2026-08-12 | ¥1.510,00 | -%1,24 | ¥1.540,00 | ¥1.542,00 | ¥1.510,00 | 413,90K |
| 2026-08-10 | ¥1.529,00 | +%1,39 | ¥1.524,00 | ¥1.533,00 | ¥1.505,00 | 174,20K |
| 2026-08-07 | ¥1.508,00 | -%0,66 | ¥1.522,00 | ¥1.527,00 | ¥1.503,00 | 124,70K |
| 2026-08-06 | ¥1.518,00 | -%0,91 | ¥1.522,00 | ¥1.547,00 | ¥1.509,00 | 137,70K |
| 2026-08-05 | ¥1.532,00 | +%2,13 | ¥1.503,00 | ¥1.537,00 | ¥1.500,00 | 136,20K |
| 2026-08-04 | ¥1.500,00 | +%1,90 | ¥1.478,00 | ¥1.505,00 | ¥1.463,00 | 159,20K |
| 2026-08-03 | ¥1.472,00 | -%1,14 | ¥1.490,00 | ¥1.493,00 | ¥1.453,00 | 205,10K |
| 2026-07-31 | ¥1.489,00 | +%0,20 | ¥1.499,00 | ¥1.504,00 | ¥1.460,00 | 195,00K |
| 2026-07-30 | ¥1.486,00 | -%0,13 | ¥1.477,00 | ¥1.495,00 | ¥1.472,00 | 182,40K |
| 2026-07-29 | ¥1.488,00 | -%1,46 | ¥1.515,00 | ¥1.522,00 | ¥1.466,00 | 210,30K |
| 2026-07-28 | ¥1.510,00 | -%1,95 | ¥1.540,00 | ¥1.540,00 | ¥1.503,00 | 112,00K |
| 2026-07-27 | ¥1.540,00 | +%1,65 | ¥1.529,00 | ¥1.544,00 | ¥1.519,00 | 112,00K |
| 2026-07-24 | ¥1.515,00 | -%0,66 | ¥1.505,00 | ¥1.518,00 | ¥1.495,00 | 138,40K |
| 2026-07-23 | ¥1.525,00 | -%0,59 | ¥1.535,00 | ¥1.544,00 | ¥1.516,00 | 76,60K |
| 2026-07-22 | ¥1.534,00 | +%0,33 | ¥1.537,00 | ¥1.552,00 | ¥1.525,00 | 118,40K |
| 2026-07-21 | ¥1.529,00 | +%1,80 | ¥1.503,00 | ¥1.537,00 | ¥1.502,00 | 145,60K |
| 2026-07-17 | ¥1.502,00 | -%2,21 | ¥1.527,00 | ¥1.532,00 | ¥1.477,00 | 213,10K |
| 2026-07-16 | ¥1.536,00 | +%0,72 | ¥1.525,00 | ¥1.550,00 | ¥1.518,00 | 142,10K |
| 2026-07-15 | ¥1.525,00 | +%2,35 | ¥1.503,00 | ¥1.529,00 | ¥1.496,00 | 154,80K |
| 2026-07-14 | ¥1.490,00 | +%2,41 | ¥1.460,00 | ¥1.504,00 | ¥1.456,00 | 159,90K |
| 2026-07-13 | ¥1.455,00 | -%2,35 | ¥1.492,00 | ¥1.505,00 | ¥1.455,00 | 178,20K |
| 2026-07-10 | ¥1.490,00 | +%0,27 | ¥1.501,00 | ¥1.516,00 | ¥1.485,00 | 111,80K |
| 2026-07-09 | ¥1.486,00 | -%0,93 | ¥1.495,00 | ¥1.503,00 | ¥1.483,00 | 111,30K |
| 2026-07-08 | ¥1.500,00 | -%1,12 | ¥1.508,00 | ¥1.521,00 | ¥1.498,00 | 107,30K |
| 2026-07-07 | ¥1.517,00 | +%1,13 | ¥1.499,00 | ¥1.527,00 | ¥1.491,00 | 146,30K |
| 2026-07-06 | ¥1.500,00 | +%2,04 | ¥1.485,00 | ¥1.505,00 | ¥1.485,00 | 141,80K |
| 2026-07-03 | ¥1.470,00 | +%0,89 | ¥1.457,00 | ¥1.478,00 | ¥1.447,00 | 152,40K |
| 2026-07-02 | ¥1.457,00 | +%0,48 | ¥1.466,00 | ¥1.473,00 | ¥1.451,00 | 150,90K |
| 2026-07-01 | ¥1.450,00 | -%0,34 | ¥1.463,00 | ¥1.473,00 | ¥1.450,00 | 94,30K |
| 2026-06-30 | ¥1.455,00 | -%1,62 | ¥1.478,00 | ¥1.478,00 | ¥1.441,00 | 183,40K |
| 2026-06-29 | ¥1.479,00 | -%0,47 | ¥1.505,00 | ¥1.507,00 | ¥1.454,00 | 178,70K |
| 2026-06-26 | ¥1.486,00 | +%0,07 | ¥1.483,00 | ¥1.501,00 | ¥1.474,00 | 85,50K |
| 2026-06-25 | ¥1.485,00 | +%0,47 | ¥1.508,00 | ¥1.509,00 | ¥1.485,00 | 72,90K |
| 2026-06-24 | ¥1.478,00 | -%0,87 | ¥1.496,00 | ¥1.519,00 | ¥1.474,00 | 88,30K |
| 2026-06-23 | ¥1.491,00 | -%2,99 | ¥1.533,00 | ¥1.539,00 | ¥1.491,00 | 97,60K |
| 2026-06-22 | ¥1.537,00 | -%1,66 | ¥1.560,00 | ¥1.571,00 | ¥1.530,00 | 127,60K |
| 2026-06-19 | ¥1.563,00 | -%0,06 | ¥1.575,00 | ¥1.596,00 | ¥1.560,00 | 121,70K |
| 2026-06-18 | ¥1.564,00 | -%0,32 | ¥1.569,00 | ¥1.586,00 | ¥1.543,00 | 145,70K |
| 2026-06-17 | ¥1.569,00 | -%0,25 | ¥1.600,00 | ¥1.609,00 | ¥1.563,00 | 139,10K |
| 2026-06-16 | ¥1.573,00 | +%0,45 | ¥1.561,00 | ¥1.583,00 | ¥1.537,00 | 135,90K |
| 2026-06-15 | ¥1.566,00 | +%2,49 | ¥1.590,00 | ¥1.613,00 | ¥1.562,00 | 176,00K |
| 2026-06-12 | ¥1.528,00 | +%2,07 | ¥1.499,00 | ¥1.538,00 | ¥1.487,00 | 247,80K |
| 2026-06-11 | ¥1.497,00 | +%1,49 | ¥1.453,00 | ¥1.503,00 | ¥1.431,00 | 215,00K |
| 2026-06-10 | ¥1.475,00 | -%0,94 | ¥1.486,00 | ¥1.506,00 | ¥1.470,00 | 110,70K |
| 2026-06-09 | ¥1.489,00 | -%1,65 | ¥1.536,00 | ¥1.546,00 | ¥1.489,00 | 172,30K |
| 2026-06-08 | ¥1.514,00 | -%0,59 | ¥1.507,00 | ¥1.520,00 | ¥1.481,00 | 165,40K |
| 2026-06-05 | ¥1.523,00 | +%2,84 | ¥1.491,00 | ¥1.528,00 | ¥1.490,00 | 204,80K |
| 2026-06-04 | ¥1.481,00 | -%3,83 | ¥1.533,00 | ¥1.540,00 | ¥1.481,00 | 166,80K |
| 2026-06-03 | ¥1.540,00 | +%0,85 | ¥1.536,00 | ¥1.554,00 | ¥1.523,00 | 145,30K |
| 2026-06-02 | ¥1.527,00 | -%3,35 | ¥1.555,00 | ¥1.555,00 | ¥1.503,00 | 208,40K |
| 2026-06-01 | ¥1.580,00 | -%1,25 | ¥1.600,00 | ¥1.606,00 | ¥1.566,00 | 136,80K |
| 2026-05-29 | ¥1.600,00 | +%0,88 | ¥1.600,00 | ¥1.641,00 | ¥1.594,00 | 135,60K |
| 2026-05-28 | ¥1.586,00 | -%2,04 | ¥1.611,00 | ¥1.620,00 | ¥1.568,00 | 129,30K |
| 2026-05-27 | ¥1.619,00 | -%2,00 | ¥1.660,00 | ¥1.663,00 | ¥1.619,00 | 111,10K |
| 2026-05-26 | ¥1.652,00 | -%0,12 | ¥1.650,00 | ¥1.673,00 | ¥1.633,00 | 112,10K |
| 2026-05-25 | ¥1.654,00 | +%1,78 | ¥1.622,00 | ¥1.662,00 | ¥1.615,00 | 175,80K |
| 2026-05-22 | ¥1.625,00 | -%2,52 | ¥1.684,00 | ¥1.686,00 | ¥1.610,00 | 161,00K |