Toranvia Co.,Ltd. 545A
TSE · Japonya · Teknoloji Hizmetleri
¥864,00-31,00 (-%3,46)
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 | ¥895,00 | -%1,76 | ¥911,00 | ¥914,00 | ¥895,00 | 72,60K |
| 2026-09-30 | ¥911,00 | -%0,98 | ¥917,00 | ¥917,00 | ¥911,00 | 59,90K |
| 2026-09-29 | ¥920,00 | -%7,35 | ¥933,00 | ¥933,00 | ¥911,00 | 168,70K |
| 2026-09-28 | ¥993,00 | +%0,51 | ¥994,00 | ¥994,00 | ¥988,00 | 153,30K |
| 2026-09-25 | ¥988,00 | -%0,20 | ¥990,00 | ¥991,00 | ¥986,00 | 81,70K |
| 2026-09-24 | ¥990,00 | -%0,10 | ¥995,00 | ¥995,00 | ¥990,00 | 91,30K |
| 2026-09-18 | ¥991,00 | -%0,30 | ¥995,00 | ¥995,00 | ¥991,00 | 46,70K |
| 2026-09-17 | ¥994,00 | -%0,10 | ¥995,00 | ¥996,00 | ¥991,00 | 44,40K |
| 2026-09-16 | ¥995,00 | -%0,30 | ¥998,00 | ¥1.000,00 | ¥995,00 | 49,00K |
| 2026-09-15 | ¥998,00 | %0,00 | ¥999,00 | ¥999,00 | ¥992,00 | 44,80K |
| 2026-09-14 | ¥998,00 | +%1,84 | ¥990,00 | ¥1.000,00 | ¥983,00 | 79,20K |
| 2026-09-11 | ¥980,00 | -%0,20 | ¥982,00 | ¥985,00 | ¥979,00 | 55,30K |
| 2026-09-10 | ¥982,00 | +%0,82 | ¥974,00 | ¥984,00 | ¥970,00 | 34,40K |
| 2026-09-09 | ¥974,00 | -%1,12 | ¥983,00 | ¥983,00 | ¥967,00 | 66,20K |
| 2026-09-08 | ¥985,00 | -%1,10 | ¥994,00 | ¥994,00 | ¥985,00 | 82,60K |
| 2026-09-07 | ¥996,00 | -%0,50 | ¥1.004,00 | ¥1.004,00 | ¥994,00 | 80,80K |
| 2026-09-04 | ¥1.001,00 | +%1,01 | ¥999,00 | ¥1.004,00 | ¥994,00 | 56,30K |
| 2026-09-03 | ¥991,00 | -%0,40 | ¥997,00 | ¥997,00 | ¥984,00 | 81,50K |
| 2026-09-02 | ¥995,00 | -%1,97 | ¥1.015,00 | ¥1.015,00 | ¥995,00 | 99,00K |
| 2026-09-01 | ¥1.015,00 | +%0,10 | ¥1.014,00 | ¥1.020,00 | ¥1.005,00 | 66,40K |
| 2026-08-31 | ¥1.014,00 | +%1,20 | ¥1.003,00 | ¥1.017,00 | ¥998,00 | 79,70K |
| 2026-08-28 | ¥1.002,00 | +%1,93 | ¥987,00 | ¥1.007,00 | ¥982,00 | 115,00K |
| 2026-08-27 | ¥983,00 | %0,00 | ¥983,00 | ¥985,00 | ¥980,00 | 40,60K |
| 2026-08-26 | ¥983,00 | +%0,41 | ¥977,00 | ¥988,00 | ¥977,00 | 40,30K |
| 2026-08-25 | ¥979,00 | -%0,71 | ¥986,00 | ¥988,00 | ¥976,00 | 42,70K |
| 2026-08-24 | ¥986,00 | +%0,20 | ¥983,00 | ¥990,00 | ¥978,00 | 67,30K |
| 2026-08-21 | ¥984,00 | +%0,20 | ¥982,00 | ¥984,00 | ¥976,00 | 58,00K |
| 2026-08-20 | ¥982,00 | +%2,29 | ¥959,00 | ¥982,00 | ¥957,00 | 81,30K |
| 2026-08-19 | ¥960,00 | +%1,37 | ¥948,00 | ¥960,00 | ¥945,00 | 89,10K |
| 2026-08-18 | ¥947,00 | +%0,64 | ¥939,00 | ¥948,00 | ¥937,00 | 45,40K |
| 2026-08-17 | ¥941,00 | +%0,53 | ¥937,00 | ¥943,00 | ¥934,00 | 47,30K |
| 2026-08-14 | ¥936,00 | +%0,75 | ¥924,00 | ¥937,00 | ¥922,00 | 54,80K |
| 2026-08-13 | ¥929,00 | -%0,11 | ¥925,00 | ¥929,00 | ¥919,00 | 49,60K |
| 2026-08-12 | ¥930,00 | +%0,65 | ¥925,00 | ¥930,00 | ¥923,00 | 31,20K |
| 2026-08-10 | ¥924,00 | -%0,22 | ¥926,00 | ¥927,00 | ¥920,00 | 41,60K |
| 2026-08-07 | ¥926,00 | +%1,20 | ¥916,00 | ¥927,00 | ¥915,00 | 37,00K |
| 2026-08-06 | ¥915,00 | +%1,10 | ¥905,00 | ¥917,00 | ¥905,00 | 25,60K |
| 2026-08-05 | ¥905,00 | -%0,22 | ¥907,00 | ¥911,00 | ¥903,00 | 71,00K |
| 2026-08-04 | ¥907,00 | -%1,09 | ¥917,00 | ¥917,00 | ¥906,00 | 36,30K |
| 2026-08-03 | ¥917,00 | -%1,19 | ¥930,00 | ¥930,00 | ¥913,00 | 47,70K |
| 2026-07-31 | ¥928,00 | -%0,11 | ¥928,00 | ¥935,00 | ¥920,00 | 50,40K |
| 2026-07-30 | ¥929,00 | -%0,85 | ¥935,00 | ¥937,00 | ¥928,00 | 46,10K |
| 2026-07-29 | ¥937,00 | +%1,52 | ¥924,00 | ¥937,00 | ¥924,00 | 49,50K |
| 2026-07-28 | ¥923,00 | -%0,65 | ¥929,00 | ¥934,00 | ¥923,00 | 46,30K |
| 2026-07-27 | ¥929,00 | +%1,42 | ¥919,00 | ¥930,00 | ¥919,00 | 51,80K |
| 2026-07-24 | ¥916,00 | -%0,65 | ¥922,00 | ¥922,00 | ¥911,00 | 43,00K |
| 2026-07-23 | ¥922,00 | -%0,11 | ¥923,00 | ¥924,00 | ¥915,00 | 21,90K |
| 2026-07-22 | ¥923,00 | +%0,33 | ¥925,00 | ¥926,00 | ¥920,00 | 26,80K |
| 2026-07-21 | ¥920,00 | +%0,22 | ¥925,00 | ¥927,00 | ¥915,00 | 30,60K |
| 2026-07-17 | ¥918,00 | -%1,08 | ¥925,00 | ¥930,00 | ¥912,00 | 53,10K |
| 2026-07-16 | ¥928,00 | +%0,98 | ¥923,00 | ¥929,00 | ¥921,00 | 39,00K |
| 2026-07-15 | ¥919,00 | +%0,11 | ¥920,00 | ¥924,00 | ¥915,00 | 25,00K |
| 2026-07-14 | ¥918,00 | %0,00 | ¥920,00 | ¥926,00 | ¥918,00 | 21,90K |
| 2026-07-13 | ¥918,00 | -%0,22 | ¥926,00 | ¥929,00 | ¥918,00 | 26,90K |
| 2026-07-10 | ¥920,00 | +%0,11 | ¥920,00 | ¥925,00 | ¥919,00 | 19,90K |
| 2026-07-09 | ¥919,00 | +%0,33 | ¥916,00 | ¥925,00 | ¥916,00 | 27,70K |
| 2026-07-08 | ¥916,00 | -%0,76 | ¥923,00 | ¥927,00 | ¥916,00 | 28,80K |
| 2026-07-07 | ¥923,00 | +%0,54 | ¥925,00 | ¥927,00 | ¥918,00 | 24,70K |
| 2026-07-06 | ¥918,00 | -%0,11 | ¥929,00 | ¥930,00 | ¥918,00 | 43,30K |
| 2026-07-03 | ¥919,00 | -%0,11 | ¥926,00 | ¥927,00 | ¥914,00 | 111,80K |
| 2026-07-02 | ¥920,00 | +%2,68 | ¥901,00 | ¥921,00 | ¥901,00 | 69,40K |
| 2026-07-01 | ¥896,00 | +%0,45 | ¥895,00 | ¥901,00 | ¥892,00 | 34,90K |
| 2026-06-30 | ¥892,00 | -%0,56 | ¥900,00 | ¥900,00 | ¥890,00 | 76,30K |
| 2026-06-29 | ¥897,00 | +%1,36 | ¥892,00 | ¥899,00 | ¥888,00 | 58,30K |
| 2026-06-26 | ¥885,00 | +%1,14 | ¥878,00 | ¥889,00 | ¥875,00 | 61,10K |
| 2026-06-25 | ¥875,00 | +%1,51 | ¥874,00 | ¥875,00 | ¥866,00 | 29,80K |
| 2026-06-24 | ¥862,00 | +%0,47 | ¥865,00 | ¥877,00 | ¥861,00 | 35,80K |
| 2026-06-23 | ¥858,00 | -%0,58 | ¥865,00 | ¥867,00 | ¥856,00 | 35,50K |
| 2026-06-22 | ¥863,00 | -%0,46 | ¥871,00 | ¥874,00 | ¥861,00 | 40,90K |
| 2026-06-19 | ¥867,00 | +%0,81 | ¥866,00 | ¥872,00 | ¥863,00 | 39,60K |
| 2026-06-18 | ¥860,00 | +%1,78 | ¥850,00 | ¥865,00 | ¥847,00 | 50,40K |
| 2026-06-17 | ¥845,00 | +%3,81 | ¥818,00 | ¥862,00 | ¥817,00 | 90,00K |
| 2026-06-16 | ¥814,00 | -%0,37 | ¥815,00 | ¥817,00 | ¥808,00 | 67,80K |
| 2026-06-15 | ¥817,00 | -%0,61 | ¥822,00 | ¥825,00 | ¥815,00 | 101,00K |
| 2026-06-12 | ¥822,00 | -%0,48 | ¥828,00 | ¥836,00 | ¥819,00 | 71,00K |
| 2026-06-11 | ¥826,00 | -%0,72 | ¥832,00 | ¥834,00 | ¥822,00 | 59,30K |
| 2026-06-10 | ¥832,00 | %0,00 | ¥827,00 | ¥835,00 | ¥824,00 | 52,10K |
| 2026-06-09 | ¥832,00 | -%1,19 | ¥845,00 | ¥849,00 | ¥832,00 | 67,80K |
| 2026-06-08 | ¥842,00 | -%1,06 | ¥850,00 | ¥853,00 | ¥842,00 | 67,90K |
| 2026-06-05 | ¥851,00 | -%0,35 | ¥852,00 | ¥858,00 | ¥851,00 | 41,90K |
| 2026-06-04 | ¥854,00 | -%0,12 | ¥852,00 | ¥859,00 | ¥850,00 | 46,60K |
| 2026-06-03 | ¥855,00 | -%1,04 | ¥864,00 | ¥865,00 | ¥854,00 | 55,60K |
| 2026-06-02 | ¥864,00 | +%0,35 | ¥861,00 | ¥868,00 | ¥858,00 | 30,60K |
| 2026-06-01 | ¥861,00 | -%1,03 | ¥866,00 | ¥869,00 | ¥861,00 | 32,30K |
| 2026-05-29 | ¥870,00 | %0,00 | ¥870,00 | ¥878,00 | ¥865,00 | 32,50K |
| 2026-05-28 | ¥870,00 | +%0,81 | ¥863,00 | ¥870,00 | ¥857,00 | 55,00K |
| 2026-05-27 | ¥863,00 | +%0,23 | ¥864,00 | ¥867,00 | ¥861,00 | 30,30K |
| 2026-05-26 | ¥861,00 | -%0,69 | ¥867,00 | ¥867,00 | ¥860,00 | 36,70K |
| 2026-05-25 | ¥867,00 | -%0,34 | ¥875,00 | ¥875,00 | ¥864,00 | 41,40K |
| 2026-05-22 | ¥870,00 | -%1,14 | ¥879,00 | ¥879,00 | ¥870,00 | 45,20K |