WASEDA GAKUSHUKENKYUKAI CO.,LTD. 5869
TSE · Japonya · Ticari Hizmetler
¥1.271,00-2,00 (-%0,16)
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 | ¥1.271,00 | -%0,16 | ¥1.275,00 | ¥1.277,00 | ¥1.268,00 | 4,30K |
| 2026-10-01 | ¥1.273,00 | +%0,08 | ¥1.279,00 | ¥1.279,00 | ¥1.266,00 | 5,60K |
| 2026-09-30 | ¥1.272,00 | +%0,39 | ¥1.270,00 | ¥1.274,00 | ¥1.268,00 | 2,90K |
| 2026-09-29 | ¥1.267,00 | -%0,24 | ¥1.270,00 | ¥1.270,00 | ¥1.262,00 | 3,60K |
| 2026-09-28 | ¥1.270,00 | +%0,71 | ¥1.258,00 | ¥1.270,00 | ¥1.258,00 | 12,40K |
| 2026-09-25 | ¥1.261,00 | +%0,32 | ¥1.264,00 | ¥1.264,00 | ¥1.256,00 | 6,80K |
| 2026-09-24 | ¥1.257,00 | -%0,16 | ¥1.266,00 | ¥1.266,00 | ¥1.257,00 | 6,30K |
| 2026-09-18 | ¥1.259,00 | +%0,24 | ¥1.260,00 | ¥1.260,00 | ¥1.256,00 | 3,60K |
| 2026-09-17 | ¥1.256,00 | +%0,08 | ¥1.262,00 | ¥1.262,00 | ¥1.255,00 | 3,00K |
| 2026-09-16 | ¥1.255,00 | +%0,08 | ¥1.259,00 | ¥1.260,00 | ¥1.254,00 | 2,30K |
| 2026-09-15 | ¥1.254,00 | +%0,08 | ¥1.251,00 | ¥1.259,00 | ¥1.251,00 | 1,70K |
| 2026-09-14 | ¥1.253,00 | -%0,08 | ¥1.264,00 | ¥1.264,00 | ¥1.251,00 | 8,70K |
| 2026-09-11 | ¥1.254,00 | -%0,08 | ¥1.254,00 | ¥1.260,00 | ¥1.253,00 | 5,60K |
| 2026-09-10 | ¥1.255,00 | +%0,32 | ¥1.251,00 | ¥1.266,00 | ¥1.250,00 | 10,20K |
| 2026-09-09 | ¥1.251,00 | -%0,71 | ¥1.260,00 | ¥1.260,00 | ¥1.250,00 | 8,10K |
| 2026-09-08 | ¥1.260,00 | -%0,32 | ¥1.270,00 | ¥1.270,00 | ¥1.252,00 | 6,80K |
| 2026-09-07 | ¥1.264,00 | +%0,48 | ¥1.270,00 | ¥1.270,00 | ¥1.263,00 | 6,00K |
| 2026-09-04 | ¥1.258,00 | +%0,56 | ¥1.250,00 | ¥1.263,00 | ¥1.250,00 | 3,80K |
| 2026-09-03 | ¥1.251,00 | +%0,08 | ¥1.254,00 | ¥1.264,00 | ¥1.243,00 | 6,70K |
| 2026-09-02 | ¥1.250,00 | -%1,03 | ¥1.274,00 | ¥1.275,00 | ¥1.247,00 | 11,40K |
| 2026-09-01 | ¥1.263,00 | +%0,08 | ¥1.270,00 | ¥1.270,00 | ¥1.261,00 | 2,90K |
| 2026-08-31 | ¥1.262,00 | +%0,16 | ¥1.276,00 | ¥1.276,00 | ¥1.260,00 | 6,00K |
| 2026-08-28 | ¥1.260,00 | +%0,08 | ¥1.269,00 | ¥1.269,00 | ¥1.259,00 | 4,20K |
| 2026-08-27 | ¥1.259,00 | -%0,08 | ¥1.266,00 | ¥1.269,00 | ¥1.259,00 | 4,90K |
| 2026-08-26 | ¥1.260,00 | +%0,88 | ¥1.253,00 | ¥1.276,00 | ¥1.253,00 | 1,90K |
| 2026-08-25 | ¥1.249,00 | -%1,34 | ¥1.279,00 | ¥1.279,00 | ¥1.247,00 | 14,40K |
| 2026-08-24 | ¥1.266,00 | +%0,40 | ¥1.261,00 | ¥1.266,00 | ¥1.250,00 | 9,40K |
| 2026-08-21 | ¥1.261,00 | +%0,88 | ¥1.250,00 | ¥1.262,00 | ¥1.248,00 | 4,50K |
| 2026-08-20 | ¥1.250,00 | +%0,64 | ¥1.243,00 | ¥1.258,00 | ¥1.243,00 | 2,70K |
| 2026-08-19 | ¥1.242,00 | -%1,27 | ¥1.259,00 | ¥1.265,00 | ¥1.242,00 | 8,80K |
| 2026-08-18 | ¥1.258,00 | +%0,32 | ¥1.258,00 | ¥1.265,00 | ¥1.250,00 | 12,80K |
| 2026-08-17 | ¥1.254,00 | %0,00 | ¥1.241,00 | ¥1.259,00 | ¥1.241,00 | 7,50K |
| 2026-08-14 | ¥1.254,00 | -%0,24 | ¥1.262,00 | ¥1.262,00 | ¥1.251,00 | 4,50K |
| 2026-08-13 | ¥1.257,00 | +%2,11 | ¥1.241,00 | ¥1.260,00 | ¥1.241,00 | 14,30K |
| 2026-08-12 | ¥1.231,00 | +%0,49 | ¥1.235,00 | ¥1.245,00 | ¥1.230,00 | 7,20K |
| 2026-08-10 | ¥1.225,00 | +%0,16 | ¥1.223,00 | ¥1.233,00 | ¥1.221,00 | 14,30K |
| 2026-08-07 | ¥1.223,00 | +%0,58 | ¥1.214,00 | ¥1.224,00 | ¥1.214,00 | 2,10K |
| 2026-08-06 | ¥1.216,00 | -%0,08 | ¥1.217,00 | ¥1.226,00 | ¥1.213,00 | 5,10K |
| 2026-08-05 | ¥1.217,00 | -%0,41 | ¥1.227,00 | ¥1.227,00 | ¥1.215,00 | 6,40K |
| 2026-08-04 | ¥1.222,00 | +%0,08 | ¥1.230,00 | ¥1.230,00 | ¥1.221,00 | 1,60K |
| 2026-08-03 | ¥1.221,00 | -%1,13 | ¥1.235,00 | ¥1.235,00 | ¥1.217,00 | 9,30K |
| 2026-07-31 | ¥1.235,00 | +%0,65 | ¥1.233,00 | ¥1.235,00 | ¥1.230,00 | 4,00K |
| 2026-07-30 | ¥1.227,00 | -%0,16 | ¥1.230,00 | ¥1.233,00 | ¥1.226,00 | 7,30K |
| 2026-07-29 | ¥1.229,00 | -%0,08 | ¥1.235,00 | ¥1.235,00 | ¥1.228,00 | 5,20K |
| 2026-07-28 | ¥1.230,00 | -%0,08 | ¥1.235,00 | ¥1.243,00 | ¥1.230,00 | 3,90K |
| 2026-07-27 | ¥1.231,00 | +%0,24 | ¥1.228,00 | ¥1.243,00 | ¥1.228,00 | 3,70K |
| 2026-07-24 | ¥1.228,00 | -%0,49 | ¥1.246,00 | ¥1.246,00 | ¥1.228,00 | 4,70K |
| 2026-07-23 | ¥1.234,00 | +%0,33 | ¥1.239,00 | ¥1.239,00 | ¥1.230,00 | 2,50K |
| 2026-07-22 | ¥1.230,00 | +%0,08 | ¥1.230,00 | ¥1.236,00 | ¥1.226,00 | 7,70K |
| 2026-07-21 | ¥1.229,00 | +%0,49 | ¥1.224,00 | ¥1.240,00 | ¥1.224,00 | 6,30K |
| 2026-07-17 | ¥1.223,00 | -%0,73 | ¥1.232,00 | ¥1.235,00 | ¥1.214,00 | 13,00K |
| 2026-07-16 | ¥1.232,00 | -%1,04 | ¥1.248,00 | ¥1.257,00 | ¥1.227,00 | 17,80K |
| 2026-07-15 | ¥1.245,00 | +%2,22 | ¥1.228,00 | ¥1.246,00 | ¥1.219,00 | 16,00K |
| 2026-07-14 | ¥1.218,00 | +%0,41 | ¥1.215,00 | ¥1.221,00 | ¥1.207,00 | 8,00K |
| 2026-07-13 | ¥1.213,00 | +%0,58 | ¥1.206,00 | ¥1.219,00 | ¥1.206,00 | 6,40K |
| 2026-07-10 | ¥1.206,00 | -%0,33 | ¥1.210,00 | ¥1.211,00 | ¥1.201,00 | 3,50K |
| 2026-07-09 | ¥1.210,00 | +%0,41 | ¥1.206,00 | ¥1.213,00 | ¥1.200,00 | 2,80K |
| 2026-07-08 | ¥1.205,00 | +%0,42 | ¥1.205,00 | ¥1.217,00 | ¥1.205,00 | 5,10K |
| 2026-07-07 | ¥1.200,00 | +%0,33 | ¥1.199,00 | ¥1.202,00 | ¥1.198,00 | 6,60K |
| 2026-07-06 | ¥1.196,00 | +%0,67 | ¥1.199,00 | ¥1.203,00 | ¥1.190,00 | 15,40K |
| 2026-07-03 | ¥1.188,00 | +%0,17 | ¥1.196,00 | ¥1.204,00 | ¥1.185,00 | 14,60K |
| 2026-07-02 | ¥1.186,00 | -%0,34 | ¥1.189,00 | ¥1.201,00 | ¥1.186,00 | 11,10K |
| 2026-07-01 | ¥1.190,00 | -%0,17 | ¥1.195,00 | ¥1.198,00 | ¥1.189,00 | 3,10K |
| 2026-06-30 | ¥1.192,00 | -%0,25 | ¥1.200,00 | ¥1.200,00 | ¥1.190,00 | 7,90K |
| 2026-06-29 | ¥1.195,00 | +%0,84 | ¥1.182,00 | ¥1.197,00 | ¥1.182,00 | 6,30K |
| 2026-06-26 | ¥1.185,00 | %0,00 | ¥1.180,00 | ¥1.186,00 | ¥1.177,00 | 13,40K |
| 2026-06-25 | ¥1.185,00 | +%0,42 | ¥1.192,00 | ¥1.192,00 | ¥1.176,00 | 9,90K |
| 2026-06-24 | ¥1.180,00 | +%1,20 | ¥1.166,00 | ¥1.181,00 | ¥1.166,00 | 6,50K |
| 2026-06-23 | ¥1.166,00 | -%0,51 | ¥1.162,00 | ¥1.172,00 | ¥1.159,00 | 21,90K |
| 2026-06-22 | ¥1.172,00 | -%1,35 | ¥1.169,00 | ¥1.181,00 | ¥1.169,00 | 22,90K |
| 2026-06-19 | ¥1.188,00 | +%0,08 | ¥1.186,00 | ¥1.189,00 | ¥1.180,00 | 13,90K |
| 2026-06-18 | ¥1.187,00 | -%0,92 | ¥1.193,00 | ¥1.198,00 | ¥1.186,00 | 7,70K |
| 2026-06-17 | ¥1.198,00 | +%1,18 | ¥1.181,00 | ¥1.206,00 | ¥1.181,00 | 8,20K |
| 2026-06-16 | ¥1.184,00 | -%0,92 | ¥1.196,00 | ¥1.199,00 | ¥1.184,00 | 18,60K |
| 2026-06-15 | ¥1.195,00 | -%0,42 | ¥1.200,00 | ¥1.210,00 | ¥1.195,00 | 12,40K |
| 2026-06-12 | ¥1.200,00 | -%0,66 | ¥1.213,00 | ¥1.213,00 | ¥1.200,00 | 5,70K |
| 2026-06-11 | ¥1.208,00 | +%0,25 | ¥1.201,00 | ¥1.208,00 | ¥1.195,00 | 11,50K |
| 2026-06-10 | ¥1.205,00 | +%0,67 | ¥1.191,00 | ¥1.205,00 | ¥1.189,00 | 8,30K |
| 2026-06-09 | ¥1.197,00 | +%0,76 | ¥1.190,00 | ¥1.203,00 | ¥1.188,00 | 9,30K |
| 2026-06-08 | ¥1.188,00 | -%1,66 | ¥1.200,00 | ¥1.205,00 | ¥1.172,00 | 20,80K |
| 2026-06-05 | ¥1.208,00 | +%2,11 | ¥1.188,00 | ¥1.215,00 | ¥1.184,00 | 19,90K |
| 2026-06-04 | ¥1.183,00 | -%1,83 | ¥1.205,00 | ¥1.214,00 | ¥1.183,00 | 35,80K |
| 2026-06-03 | ¥1.205,00 | -%0,74 | ¥1.214,00 | ¥1.221,00 | ¥1.204,00 | 24,50K |
| 2026-06-02 | ¥1.214,00 | -%0,57 | ¥1.223,00 | ¥1.240,00 | ¥1.210,00 | 27,40K |
| 2026-06-01 | ¥1.221,00 | -%4,01 | ¥1.272,00 | ¥1.272,00 | ¥1.221,00 | 36,20K |
| 2026-05-29 | ¥1.272,00 | -%1,70 | ¥1.283,00 | ¥1.283,00 | ¥1.265,00 | 26,80K |
| 2026-05-28 | ¥1.294,00 | -%2,41 | ¥1.305,00 | ¥1.319,00 | ¥1.277,00 | 101,10K |
| 2026-05-27 | ¥1.326,00 | -%0,60 | ¥1.334,00 | ¥1.345,00 | ¥1.326,00 | 85,60K |
| 2026-05-26 | ¥1.334,00 | -%0,07 | ¥1.345,00 | ¥1.349,00 | ¥1.331,00 | 34,90K |
| 2026-05-25 | ¥1.335,00 | +%0,45 | ¥1.345,00 | ¥1.345,00 | ¥1.330,00 | 29,30K |