UACJ Corporation 5741
TSE · Japonya · Enerji Dışı Mineraller
¥2.118,00-26,00 (-%1,21)
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 | ¥2.118,00 | -%1,21 | ¥2.126,00 | ¥2.159,00 | ¥2.109,00 | 822,10K |
| 2026-10-01 | ¥2.144,00 | -%1,06 | ¥2.190,00 | ¥2.202,00 | ¥2.131,00 | 959,10K |
| 2026-09-30 | ¥2.167,00 | +%2,65 | ¥2.120,00 | ¥2.180,00 | ¥2.120,00 | 1,09M |
| 2026-09-29 | ¥2.111,00 | -%4,09 | ¥2.150,00 | ¥2.160,00 | ¥2.093,00 | 1,22M |
| 2026-09-28 | ¥2.201,00 | -%1,30 | ¥2.231,00 | ¥2.240,00 | ¥2.192,00 | 1,31M |
| 2026-09-25 | ¥2.230,00 | +%0,50 | ¥2.230,00 | ¥2.257,00 | ¥2.203,00 | 1,11M |
| 2026-09-24 | ¥2.219,00 | -%1,42 | ¥2.230,00 | ¥2.265,00 | ¥2.212,00 | 572,60K |
| 2026-09-18 | ¥2.251,00 | +%1,17 | ¥2.273,00 | ¥2.276,00 | ¥2.237,00 | 1,26M |
| 2026-09-17 | ¥2.225,00 | -%0,36 | ¥2.248,00 | ¥2.255,00 | ¥2.219,00 | 500,20K |
| 2026-09-16 | ¥2.233,00 | +%1,78 | ¥2.200,00 | ¥2.235,00 | ¥2.200,00 | 503,30K |
| 2026-09-15 | ¥2.194,00 | -%0,54 | ¥2.180,00 | ¥2.218,00 | ¥2.176,00 | 600,40K |
| 2026-09-14 | ¥2.206,00 | +%1,94 | ¥2.162,00 | ¥2.206,00 | ¥2.148,00 | 855,40K |
| 2026-09-11 | ¥2.164,00 | -%2,96 | ¥2.135,00 | ¥2.188,00 | ¥2.129,00 | 1,07M |
| 2026-09-10 | ¥2.230,00 | -%1,37 | ¥2.240,00 | ¥2.250,00 | ¥2.196,00 | 712,10K |
| 2026-09-09 | ¥2.261,00 | +%2,26 | ¥2.223,00 | ¥2.275,00 | ¥2.221,00 | 584,80K |
| 2026-09-08 | ¥2.211,00 | -%2,77 | ¥2.265,00 | ¥2.278,00 | ¥2.210,00 | 854,10K |
| 2026-09-07 | ¥2.274,00 | +%1,52 | ¥2.285,00 | ¥2.299,00 | ¥2.265,00 | 466,60K |
| 2026-09-04 | ¥2.240,00 | -%0,13 | ¥2.283,00 | ¥2.294,00 | ¥2.240,00 | 519,30K |
| 2026-09-03 | ¥2.243,00 | +%0,45 | ¥2.269,00 | ¥2.283,00 | ¥2.230,00 | 563,10K |
| 2026-09-02 | ¥2.233,00 | -%5,58 | ¥2.317,00 | ¥2.323,00 | ¥2.214,00 | 1,23M |
| 2026-09-01 | ¥2.365,00 | +%0,98 | ¥2.305,00 | ¥2.383,00 | ¥2.299,00 | 803,50K |
| 2026-08-31 | ¥2.342,00 | +%0,64 | ¥2.286,00 | ¥2.342,00 | ¥2.275,00 | 815,10K |
| 2026-08-28 | ¥2.327,00 | -%1,15 | ¥2.362,00 | ¥2.369,00 | ¥2.327,00 | 1,60M |
| 2026-08-27 | ¥2.354,00 | -%2,77 | ¥2.429,00 | ¥2.449,00 | ¥2.327,00 | 1,06M |
| 2026-08-26 | ¥2.421,00 | +%2,54 | ¥2.375,00 | ¥2.431,00 | ¥2.351,00 | 750,90K |
| 2026-08-25 | ¥2.361,00 | -%0,25 | ¥2.355,00 | ¥2.394,00 | ¥2.324,00 | 1,24M |
| 2026-08-24 | ¥2.367,00 | +%5,62 | ¥2.391,00 | ¥2.446,00 | ¥2.342,00 | 1,73M |
| 2026-08-21 | ¥2.241,00 | -%1,19 | ¥2.268,00 | ¥2.296,00 | ¥2.233,00 | 1,78M |
| 2026-08-20 | ¥2.268,00 | -%2,70 | ¥2.340,00 | ¥2.351,00 | ¥2.241,00 | 2,02M |
| 2026-08-19 | ¥2.331,00 | -%5,74 | ¥2.400,00 | ¥2.408,00 | ¥2.324,00 | 1,01M |
| 2026-08-18 | ¥2.473,00 | +%0,77 | ¥2.522,00 | ¥2.595,00 | ¥2.463,00 | 1,43M |
| 2026-08-17 | ¥2.454,00 | +%1,95 | ¥2.427,00 | ¥2.497,00 | ¥2.414,00 | 1,04M |
| 2026-08-14 | ¥2.407,00 | -%0,12 | ¥2.415,00 | ¥2.447,00 | ¥2.384,00 | 974,40K |
| 2026-08-13 | ¥2.410,00 | -%0,41 | ¥2.412,00 | ¥2.495,00 | ¥2.397,00 | 723,00K |
| 2026-08-12 | ¥2.420,00 | +%3,91 | ¥2.379,00 | ¥2.444,00 | ¥2.369,00 | 737,90K |
| 2026-08-10 | ¥2.329,00 | +%0,09 | ¥2.350,00 | ¥2.421,00 | ¥2.325,00 | 974,20K |
| 2026-08-07 | ¥2.327,00 | +%0,39 | ¥2.368,00 | ¥2.404,00 | ¥2.288,00 | 1,41M |
| 2026-08-06 | ¥2.318,00 | -%7,94 | ¥2.510,00 | ¥2.595,00 | ¥2.307,00 | 1,89M |
| 2026-08-05 | ¥2.518,00 | +%7,01 | ¥2.400,00 | ¥2.522,00 | ¥2.381,00 | 768,10K |
| 2026-08-04 | ¥2.353,00 | +%1,82 | ¥2.330,00 | ¥2.368,00 | ¥2.306,00 | 538,70K |
| 2026-08-03 | ¥2.311,00 | -%1,87 | ¥2.278,00 | ¥2.374,00 | ¥2.222,00 | 808,80K |
| 2026-07-31 | ¥2.355,00 | +%5,61 | ¥2.299,00 | ¥2.401,00 | ¥2.264,00 | 909,60K |
| 2026-07-30 | ¥2.230,00 | +%2,48 | ¥2.156,00 | ¥2.256,00 | ¥2.144,00 | 983,00K |
| 2026-07-29 | ¥2.176,00 | -%4,39 | ¥2.262,00 | ¥2.271,00 | ¥2.133,00 | 1,02M |
| 2026-07-28 | ¥2.276,00 | -%4,81 | ¥2.356,00 | ¥2.372,00 | ¥2.257,00 | 675,50K |
| 2026-07-27 | ¥2.391,00 | -%0,95 | ¥2.414,00 | ¥2.415,00 | ¥2.346,00 | 596,60K |
| 2026-07-24 | ¥2.414,00 | -%3,21 | ¥2.444,00 | ¥2.451,00 | ¥2.388,00 | 533,50K |
| 2026-07-23 | ¥2.494,00 | +%4,75 | ¥2.400,00 | ¥2.495,00 | ¥2.400,00 | 735,00K |
| 2026-07-22 | ¥2.381,00 | +%0,13 | ¥2.402,00 | ¥2.430,00 | ¥2.371,00 | 716,70K |
| 2026-07-21 | ¥2.378,00 | +%3,39 | ¥2.350,00 | ¥2.378,00 | ¥2.305,00 | 837,30K |
| 2026-07-17 | ¥2.300,00 | -%6,39 | ¥2.377,00 | ¥2.382,00 | ¥2.227,00 | 1,12M |
| 2026-07-16 | ¥2.457,00 | -%2,69 | ¥2.496,00 | ¥2.505,00 | ¥2.455,00 | 661,40K |
| 2026-07-15 | ¥2.525,00 | +%0,64 | ¥2.550,00 | ¥2.551,00 | ¥2.493,00 | 585,10K |
| 2026-07-14 | ¥2.509,00 | +%2,24 | ¥2.443,00 | ¥2.551,00 | ¥2.406,00 | 895,10K |
| 2026-07-13 | ¥2.454,00 | -%2,77 | ¥2.568,00 | ¥2.585,00 | ¥2.436,00 | 538,50K |
| 2026-07-10 | ¥2.524,00 | +%1,04 | ¥2.570,00 | ¥2.602,00 | ¥2.499,00 | 1,16M |
| 2026-07-09 | ¥2.498,00 | +%2,04 | ¥2.445,00 | ¥2.509,00 | ¥2.430,00 | 926,30K |
| 2026-07-08 | ¥2.448,00 | -%1,84 | ¥2.475,00 | ¥2.519,00 | ¥2.427,00 | 677,40K |
| 2026-07-07 | ¥2.494,00 | -%3,07 | ¥2.580,00 | ¥2.613,00 | ¥2.485,00 | 1,03M |
| 2026-07-06 | ¥2.573,00 | +%2,59 | ¥2.509,00 | ¥2.589,00 | ¥2.487,00 | 1,04M |
| 2026-07-03 | ¥2.508,00 | -%0,87 | ¥2.527,00 | ¥2.544,00 | ¥2.466,00 | 986,30K |
| 2026-07-02 | ¥2.530,00 | +%1,81 | ¥2.467,00 | ¥2.565,00 | ¥2.442,00 | 636,50K |
| 2026-07-01 | ¥2.485,00 | -%2,59 | ¥2.531,00 | ¥2.564,00 | ¥2.438,00 | 1,08M |
| 2026-06-30 | ¥2.551,00 | +%4,63 | ¥2.500,00 | ¥2.586,00 | ¥2.483,00 | 1,12M |
| 2026-06-29 | ¥2.438,00 | -%2,25 | ¥2.519,00 | ¥2.529,00 | ¥2.389,00 | 1,35M |
| 2026-06-26 | ¥2.494,00 | -%0,16 | ¥2.456,00 | ¥2.543,00 | ¥2.451,00 | 1,33M |
| 2026-06-25 | ¥2.498,00 | -%4,18 | ¥2.633,00 | ¥2.642,00 | ¥2.487,00 | 1,34M |
| 2026-06-24 | ¥2.607,00 | -%0,19 | ¥2.587,00 | ¥2.629,00 | ¥2.515,00 | 1,31M |
| 2026-06-23 | ¥2.612,00 | -%9,78 | ¥2.881,00 | ¥2.952,00 | ¥2.608,00 | 1,74M |
| 2026-06-22 | ¥2.895,00 | +%3,10 | ¥2.691,00 | ¥2.912,00 | ¥2.674,00 | 1,05M |
| 2026-06-19 | ¥2.808,00 | -%2,70 | ¥2.786,00 | ¥2.863,00 | ¥2.777,00 | 844,30K |
| 2026-06-18 | ¥2.886,00 | -%1,20 | ¥2.950,00 | ¥2.976,00 | ¥2.886,00 | 633,10K |
| 2026-06-17 | ¥2.921,00 | +%0,27 | ¥2.909,00 | ¥2.970,00 | ¥2.904,00 | 579,30K |
| 2026-06-16 | ¥2.913,00 | -%4,18 | ¥3.000,00 | ¥3.040,00 | ¥2.902,00 | 802,20K |
| 2026-06-15 | ¥3.040,00 | +%5,04 | ¥2.981,00 | ¥3.065,00 | ¥2.976,00 | 546,10K |
| 2026-06-12 | ¥2.894,00 | -%0,72 | ¥2.965,00 | ¥3.000,00 | ¥2.894,00 | 601,60K |
| 2026-06-11 | ¥2.915,00 | -%1,55 | ¥2.790,00 | ¥2.921,00 | ¥2.754,00 | 795,90K |
| 2026-06-10 | ¥2.961,00 | -%3,24 | ¥3.025,00 | ¥3.100,00 | ¥2.947,00 | 586,10K |
| 2026-06-09 | ¥3.060,00 | +%2,00 | ¥3.070,00 | ¥3.110,00 | ¥2.989,00 | 773,10K |
| 2026-06-08 | ¥3.000,00 | -%5,51 | ¥3.015,00 | ¥3.060,00 | ¥2.961,00 | 682,80K |
| 2026-06-05 | ¥3.175,00 | -%2,31 | ¥3.130,00 | ¥3.255,00 | ¥3.110,00 | 681,20K |
| 2026-06-04 | ¥3.250,00 | -%3,70 | ¥3.255,00 | ¥3.265,00 | ¥3.200,00 | 442,10K |
| 2026-06-03 | ¥3.375,00 | +%3,21 | ¥3.320,00 | ¥3.460,00 | ¥3.290,00 | 600,40K |
| 2026-06-02 | ¥3.270,00 | +%2,51 | ¥3.155,00 | ¥3.300,00 | ¥3.100,00 | 745,30K |
| 2026-06-01 | ¥3.190,00 | -%3,92 | ¥3.200,00 | ¥3.255,00 | ¥3.075,00 | 873,40K |
| 2026-05-29 | ¥3.320,00 | -%0,75 | ¥3.375,00 | ¥3.400,00 | ¥3.270,00 | 1,12M |
| 2026-05-28 | ¥3.345,00 | -%0,45 | ¥3.300,00 | ¥3.345,00 | ¥3.195,00 | 772,80K |
| 2026-05-27 | ¥3.360,00 | -%6,01 | ¥3.560,00 | ¥3.585,00 | ¥3.350,00 | 591,30K |
| 2026-05-26 | ¥3.575,00 | +%4,08 | ¥3.455,00 | ¥3.580,00 | ¥3.400,00 | 892,20K |
| 2026-05-25 | ¥3.435,00 | +%8,53 | ¥3.300,00 | ¥3.495,00 | ¥3.265,00 | 795,20K |