Muninova Holdings Inc 547A
TSE · Japonya · Çeşitli
¥418,000,00 (%0,00)
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 | ¥418,00 | -%4,13 | ¥432,00 | ¥433,00 | ¥416,00 | 3,59M |
| 2026-09-30 | ¥436,00 | +%1,16 | ¥432,00 | ¥436,00 | ¥423,00 | 2,16M |
| 2026-09-29 | ¥431,00 | -%1,15 | ¥432,00 | ¥435,00 | ¥426,00 | 2,02M |
| 2026-09-28 | ¥436,00 | -%0,23 | ¥439,00 | ¥439,00 | ¥434,00 | 1,04M |
| 2026-09-25 | ¥437,00 | +%0,23 | ¥438,00 | ¥440,00 | ¥435,00 | 1,56M |
| 2026-09-24 | ¥436,00 | -%0,68 | ¥439,00 | ¥441,00 | ¥435,00 | 1,42M |
| 2026-09-18 | ¥439,00 | -%0,68 | ¥444,00 | ¥445,00 | ¥439,00 | 1,68M |
| 2026-09-17 | ¥442,00 | +%0,23 | ¥445,00 | ¥447,00 | ¥440,00 | 1,40M |
| 2026-09-16 | ¥441,00 | +%1,61 | ¥438,00 | ¥445,00 | ¥438,00 | 1,46M |
| 2026-09-15 | ¥434,00 | -%0,69 | ¥437,00 | ¥438,00 | ¥431,00 | 982,90K |
| 2026-09-14 | ¥437,00 | +%1,86 | ¥433,00 | ¥438,00 | ¥431,00 | 1,77M |
| 2026-09-11 | ¥429,00 | +%1,18 | ¥423,00 | ¥434,00 | ¥423,00 | 3,09M |
| 2026-09-10 | ¥424,00 | +%1,92 | ¥419,00 | ¥425,00 | ¥416,00 | 1,90M |
| 2026-09-09 | ¥416,00 | -%1,42 | ¥421,00 | ¥422,00 | ¥415,00 | 2,20M |
| 2026-09-08 | ¥422,00 | -%1,63 | ¥429,00 | ¥432,00 | ¥422,00 | 2,23M |
| 2026-09-07 | ¥429,00 | -%0,46 | ¥433,00 | ¥434,00 | ¥428,00 | 1,51M |
| 2026-09-04 | ¥431,00 | +%0,23 | ¥433,00 | ¥435,00 | ¥430,00 | 1,57M |
| 2026-09-03 | ¥430,00 | -%1,38 | ¥438,00 | ¥440,00 | ¥430,00 | 2,37M |
| 2026-09-02 | ¥436,00 | -%2,46 | ¥442,00 | ¥445,00 | ¥436,00 | 2,26M |
| 2026-09-01 | ¥447,00 | +%0,45 | ¥446,00 | ¥451,00 | ¥446,00 | 1,23M |
| 2026-08-31 | ¥445,00 | -%1,11 | ¥447,00 | ¥450,00 | ¥440,00 | 2,11M |
| 2026-08-28 | ¥450,00 | -%0,44 | ¥451,00 | ¥454,00 | ¥448,00 | 1,79M |
| 2026-08-27 | ¥452,00 | -%1,31 | ¥463,00 | ¥463,00 | ¥452,00 | 1,66M |
| 2026-08-26 | ¥458,00 | +%0,66 | ¥455,00 | ¥463,00 | ¥455,00 | 1,24M |
| 2026-08-25 | ¥455,00 | +%0,22 | ¥456,00 | ¥458,00 | ¥451,00 | 1,53M |
| 2026-08-24 | ¥454,00 | +%0,44 | ¥455,00 | ¥455,00 | ¥450,00 | 859,50K |
| 2026-08-21 | ¥452,00 | +%0,67 | ¥451,00 | ¥454,00 | ¥447,00 | 957,20K |
| 2026-08-20 | ¥449,00 | +%1,58 | ¥447,00 | ¥451,00 | ¥443,00 | 1,28M |
| 2026-08-19 | ¥442,00 | -%1,12 | ¥446,00 | ¥447,00 | ¥439,00 | 1,67M |
| 2026-08-18 | ¥447,00 | -%0,89 | ¥453,00 | ¥455,00 | ¥447,00 | 1,23M |
| 2026-08-17 | ¥451,00 | -%0,88 | ¥455,00 | ¥456,00 | ¥447,00 | 1,31M |
| 2026-08-14 | ¥455,00 | +%0,44 | ¥454,00 | ¥462,00 | ¥451,00 | 1,51M |
| 2026-08-13 | ¥453,00 | -%4,83 | ¥472,00 | ¥473,00 | ¥451,00 | 4,50M |
| 2026-08-12 | ¥476,00 | +%1,93 | ¥473,00 | ¥484,00 | ¥468,00 | 5,94M |
| 2026-08-10 | ¥467,00 | +%0,43 | ¥460,00 | ¥467,00 | ¥458,00 | 2,13M |
| 2026-08-07 | ¥465,00 | +%1,53 | ¥461,00 | ¥469,00 | ¥456,00 | 2,15M |
| 2026-08-06 | ¥458,00 | +%2,00 | ¥450,00 | ¥462,00 | ¥448,00 | 1,64M |
| 2026-08-05 | ¥449,00 | +%3,22 | ¥446,00 | ¥452,00 | ¥443,00 | 1,56M |
| 2026-08-04 | ¥435,00 | -%0,91 | ¥442,00 | ¥443,00 | ¥435,00 | 1,25M |
| 2026-08-03 | ¥439,00 | -%2,01 | ¥447,00 | ¥447,00 | ¥436,00 | 1,62M |
| 2026-07-31 | ¥448,00 | +%0,22 | ¥449,00 | ¥451,00 | ¥444,00 | 1,13M |
| 2026-07-30 | ¥447,00 | -%0,89 | ¥451,00 | ¥452,00 | ¥443,00 | 1,66M |
| 2026-07-29 | ¥451,00 | +%1,35 | ¥452,00 | ¥452,00 | ¥445,00 | 1,95M |
| 2026-07-28 | ¥445,00 | -%1,33 | ¥453,00 | ¥454,00 | ¥443,00 | 1,42M |
| 2026-07-27 | ¥451,00 | +%0,22 | ¥458,00 | ¥458,00 | ¥448,00 | 1,32M |
| 2026-07-24 | ¥450,00 | -%1,53 | ¥454,00 | ¥454,00 | ¥448,00 | 1,10M |
| 2026-07-23 | ¥457,00 | -%0,87 | ¥457,00 | ¥470,00 | ¥455,00 | 1,40M |
| 2026-07-22 | ¥461,00 | +%3,83 | ¥446,00 | ¥469,00 | ¥442,00 | 3,63M |
| 2026-07-21 | ¥444,00 | +%1,83 | ¥440,00 | ¥447,00 | ¥438,00 | 1,60M |
| 2026-07-17 | ¥436,00 | -%1,13 | ¥442,00 | ¥443,00 | ¥433,00 | 1,72M |
| 2026-07-16 | ¥441,00 | -%1,34 | ¥448,00 | ¥448,00 | ¥439,00 | 1,13M |
| 2026-07-15 | ¥447,00 | +%0,22 | ¥449,00 | ¥450,00 | ¥443,00 | 663,40K |
| 2026-07-14 | ¥446,00 | +%1,36 | ¥446,00 | ¥449,00 | ¥442,00 | 1,04M |
| 2026-07-13 | ¥440,00 | -%0,45 | ¥440,00 | ¥444,00 | ¥438,00 | 1,32M |
| 2026-07-10 | ¥442,00 | %0,00 | ¥442,00 | ¥446,00 | ¥440,00 | 1,54M |
| 2026-07-09 | ¥442,00 | -%2,00 | ¥451,00 | ¥451,00 | ¥441,00 | 1,57M |
| 2026-07-08 | ¥451,00 | -%0,44 | ¥454,00 | ¥457,00 | ¥447,00 | 1,48M |
| 2026-07-07 | ¥453,00 | -%0,22 | ¥455,00 | ¥466,00 | ¥450,00 | 1,78M |
| 2026-07-06 | ¥454,00 | +%0,44 | ¥452,00 | ¥455,00 | ¥446,00 | 1,23M |
| 2026-07-03 | ¥452,00 | +%2,03 | ¥449,00 | ¥452,00 | ¥445,00 | 1,42M |
| 2026-07-02 | ¥443,00 | +%1,84 | ¥443,00 | ¥452,00 | ¥438,00 | 1,99M |
| 2026-07-01 | ¥435,00 | -%0,68 | ¥442,00 | ¥443,00 | ¥435,00 | 1,13M |
| 2026-06-30 | ¥438,00 | +%0,69 | ¥435,00 | ¥443,00 | ¥433,00 | 1,52M |
| 2026-06-29 | ¥435,00 | +%0,46 | ¥440,00 | ¥444,00 | ¥433,00 | 1,73M |
| 2026-06-26 | ¥433,00 | -%0,69 | ¥433,00 | ¥436,00 | ¥429,00 | 1,65M |
| 2026-06-25 | ¥436,00 | +%1,16 | ¥436,00 | ¥436,00 | ¥422,00 | 1,76M |
| 2026-06-24 | ¥431,00 | -%0,69 | ¥436,00 | ¥440,00 | ¥428,00 | 1,12M |
| 2026-06-23 | ¥434,00 | %0,00 | ¥433,00 | ¥439,00 | ¥430,00 | 1,16M |
| 2026-06-22 | ¥434,00 | -%0,91 | ¥437,00 | ¥443,00 | ¥434,00 | 1,27M |
| 2026-06-19 | ¥438,00 | -%0,90 | ¥443,00 | ¥443,00 | ¥435,00 | 1,92M |
| 2026-06-18 | ¥442,00 | +%0,45 | ¥444,00 | ¥454,00 | ¥439,00 | 2,13M |
| 2026-06-17 | ¥440,00 | +%5,01 | ¥425,00 | ¥442,00 | ¥422,00 | 2,20M |
| 2026-06-16 | ¥419,00 | -%0,48 | ¥425,00 | ¥425,00 | ¥416,00 | 1,60M |
| 2026-06-15 | ¥421,00 | +%0,48 | ¥424,00 | ¥431,00 | ¥421,00 | 1,44M |
| 2026-06-12 | ¥419,00 | +%0,96 | ¥417,00 | ¥420,00 | ¥413,00 | 1,48M |
| 2026-06-11 | ¥415,00 | -%2,12 | ¥420,00 | ¥423,00 | ¥413,00 | 1,20M |
| 2026-06-10 | ¥424,00 | -%0,70 | ¥426,00 | ¥429,00 | ¥420,00 | 1,37M |
| 2026-06-09 | ¥427,00 | +%1,91 | ¥424,00 | ¥428,00 | ¥422,00 | 877,80K |
| 2026-06-08 | ¥419,00 | -%1,41 | ¥418,00 | ¥424,00 | ¥410,00 | 2,98M |
| 2026-06-05 | ¥425,00 | +%0,47 | ¥420,00 | ¥431,00 | ¥420,00 | 1,02M |
| 2026-06-04 | ¥423,00 | -%4,73 | ¥437,00 | ¥438,00 | ¥421,00 | 2,57M |
| 2026-06-03 | ¥444,00 | -%1,11 | ¥455,00 | ¥459,00 | ¥440,00 | 2,70M |
| 2026-06-02 | ¥449,00 | +%0,45 | ¥450,00 | ¥454,00 | ¥441,00 | 2,82M |
| 2026-06-01 | ¥447,00 | +%3,47 | ¥440,00 | ¥455,00 | ¥438,00 | 4,17M |
| 2026-05-29 | ¥432,00 | +%1,41 | ¥428,00 | ¥438,00 | ¥425,00 | 2,44M |
| 2026-05-28 | ¥426,00 | -%1,62 | ¥433,00 | ¥436,00 | ¥424,00 | 2,49M |
| 2026-05-27 | ¥433,00 | -%3,35 | ¥444,00 | ¥448,00 | ¥432,00 | 2,87M |
| 2026-05-26 | ¥448,00 | -%0,44 | ¥451,00 | ¥453,00 | ¥444,00 | 2,26M |
| 2026-05-25 | ¥450,00 | -%2,39 | ¥460,00 | ¥460,00 | ¥448,00 | 2,27M |
| 2026-05-22 | ¥461,00 | -%2,12 | ¥477,00 | ¥477,00 | ¥461,00 | 2,37M |