Amatei Incorporated 5952
TSE · Japonya · Üretici İmalatı
¥187,00-1,00 (-%0,53)
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 | ¥188,00 | -%0,53 | ¥188,00 | ¥189,00 | ¥186,00 | 28,10K |
| 2026-09-30 | ¥189,00 | +%0,53 | ¥187,00 | ¥189,00 | ¥186,00 | 7,50K |
| 2026-09-29 | ¥188,00 | -%1,05 | ¥187,00 | ¥188,00 | ¥186,00 | 33,10K |
| 2026-09-28 | ¥190,00 | %0,00 | ¥191,00 | ¥191,00 | ¥187,00 | 28,90K |
| 2026-09-25 | ¥190,00 | %0,00 | ¥190,00 | ¥190,00 | ¥189,00 | 3,50K |
| 2026-09-24 | ¥190,00 | %0,00 | ¥190,00 | ¥192,00 | ¥189,00 | 11,20K |
| 2026-09-18 | ¥190,00 | -%0,52 | ¥189,00 | ¥191,00 | ¥189,00 | 7,90K |
| 2026-09-17 | ¥191,00 | %0,00 | ¥191,00 | ¥192,00 | ¥186,00 | 48,60K |
| 2026-09-16 | ¥191,00 | -%0,52 | ¥191,00 | ¥192,00 | ¥188,00 | 42,40K |
| 2026-09-15 | ¥192,00 | +%1,59 | ¥189,00 | ¥192,00 | ¥189,00 | 4,00K |
| 2026-09-14 | ¥189,00 | %0,00 | ¥189,00 | ¥190,00 | ¥187,00 | 3,60K |
| 2026-09-11 | ¥189,00 | -%1,05 | ¥190,00 | ¥191,00 | ¥185,00 | 13,70K |
| 2026-09-10 | ¥191,00 | +%0,53 | ¥189,00 | ¥191,00 | ¥189,00 | 6,20K |
| 2026-09-09 | ¥190,00 | -%1,04 | ¥190,00 | ¥193,00 | ¥188,00 | 17,00K |
| 2026-09-08 | ¥192,00 | +%0,52 | ¥191,00 | ¥193,00 | ¥190,00 | 12,30K |
| 2026-09-07 | ¥191,00 | +%0,53 | ¥190,00 | ¥191,00 | ¥189,00 | 3,30K |
| 2026-09-04 | ¥190,00 | +%1,06 | ¥188,00 | ¥191,00 | ¥187,00 | 21,00K |
| 2026-09-03 | ¥188,00 | -%1,57 | ¥189,00 | ¥191,00 | ¥188,00 | 7,60K |
| 2026-09-02 | ¥191,00 | %0,00 | ¥191,00 | ¥191,00 | ¥187,00 | 21,10K |
| 2026-09-01 | ¥191,00 | %0,00 | ¥190,00 | ¥192,00 | ¥190,00 | 9,80K |
| 2026-08-31 | ¥191,00 | -%0,52 | ¥192,00 | ¥193,00 | ¥191,00 | 6,00K |
| 2026-08-28 | ¥192,00 | -%0,52 | ¥191,00 | ¥193,00 | ¥189,00 | 16,50K |
| 2026-08-27 | ¥193,00 | %0,00 | ¥192,00 | ¥193,00 | ¥191,00 | 5,60K |
| 2026-08-26 | ¥193,00 | +%0,52 | ¥192,00 | ¥193,00 | ¥188,00 | 34,60K |
| 2026-08-25 | ¥192,00 | +%1,59 | ¥190,00 | ¥193,00 | ¥189,00 | 37,80K |
| 2026-08-24 | ¥189,00 | +%2,16 | ¥185,00 | ¥190,00 | ¥185,00 | 82,80K |
| 2026-08-21 | ¥185,00 | %0,00 | ¥184,00 | ¥186,00 | ¥183,00 | 23,10K |
| 2026-08-20 | ¥185,00 | %0,00 | ¥184,00 | ¥186,00 | ¥184,00 | 16,00K |
| 2026-08-19 | ¥185,00 | %0,00 | ¥185,00 | ¥186,00 | ¥184,00 | 5,70K |
| 2026-08-18 | ¥185,00 | %0,00 | ¥185,00 | ¥186,00 | ¥185,00 | 14,90K |
| 2026-08-17 | ¥185,00 | +%0,54 | ¥184,00 | ¥187,00 | ¥183,00 | 17,60K |
| 2026-08-14 | ¥184,00 | +%0,55 | ¥183,00 | ¥185,00 | ¥182,00 | 45,70K |
| 2026-08-13 | ¥183,00 | %0,00 | ¥182,00 | ¥183,00 | ¥181,00 | 11,40K |
| 2026-08-12 | ¥183,00 | -%0,54 | ¥182,00 | ¥184,00 | ¥181,00 | 21,10K |
| 2026-08-10 | ¥184,00 | -%1,60 | ¥185,00 | ¥186,00 | ¥180,00 | 45,00K |
| 2026-08-07 | ¥187,00 | %0,00 | ¥187,00 | ¥189,00 | ¥187,00 | 25,20K |
| 2026-08-06 | ¥187,00 | +%0,54 | ¥185,00 | ¥187,00 | ¥185,00 | 18,60K |
| 2026-08-05 | ¥186,00 | -%0,53 | ¥187,00 | ¥187,00 | ¥185,00 | 14,10K |
| 2026-08-04 | ¥187,00 | +%0,54 | ¥187,00 | ¥187,00 | ¥185,00 | 8,80K |
| 2026-08-03 | ¥186,00 | -%0,53 | ¥184,00 | ¥187,00 | ¥184,00 | 13,00K |
| 2026-07-31 | ¥187,00 | -%0,53 | ¥187,00 | ¥187,00 | ¥186,00 | 4,60K |
| 2026-07-30 | ¥188,00 | -%0,53 | ¥188,00 | ¥189,00 | ¥187,00 | 3,40K |
| 2026-07-29 | ¥189,00 | +%0,53 | ¥188,00 | ¥189,00 | ¥187,00 | 10,70K |
| 2026-07-28 | ¥188,00 | +%0,53 | ¥188,00 | ¥189,00 | ¥186,00 | 9,30K |
| 2026-07-27 | ¥187,00 | %0,00 | ¥187,00 | ¥188,00 | ¥185,00 | 13,80K |
| 2026-07-24 | ¥187,00 | %0,00 | ¥187,00 | ¥187,00 | ¥184,00 | 16,10K |
| 2026-07-23 | ¥187,00 | +%0,54 | ¥186,00 | ¥188,00 | ¥185,00 | 19,90K |
| 2026-07-22 | ¥186,00 | +%1,09 | ¥182,00 | ¥186,00 | ¥182,00 | 7,60K |
| 2026-07-21 | ¥184,00 | %0,00 | ¥183,00 | ¥184,00 | ¥181,00 | 9,30K |
| 2026-07-17 | ¥184,00 | %0,00 | ¥183,00 | ¥185,00 | ¥180,00 | 47,80K |
| 2026-07-16 | ¥184,00 | +%0,55 | ¥183,00 | ¥184,00 | ¥180,00 | 11,60K |
| 2026-07-15 | ¥183,00 | +%1,10 | ¥179,00 | ¥183,00 | ¥179,00 | 14,30K |
| 2026-07-14 | ¥181,00 | +%2,26 | ¥178,00 | ¥183,00 | ¥177,00 | 24,40K |
| 2026-07-13 | ¥177,00 | -%2,21 | ¥181,00 | ¥184,00 | ¥177,00 | 32,60K |
| 2026-07-10 | ¥181,00 | -%1,63 | ¥183,00 | ¥184,00 | ¥181,00 | 12,70K |
| 2026-07-09 | ¥184,00 | +%0,55 | ¥182,00 | ¥184,00 | ¥182,00 | 5,00K |
| 2026-07-08 | ¥183,00 | %0,00 | ¥181,00 | ¥183,00 | ¥181,00 | 2,90K |
| 2026-07-07 | ¥183,00 | %0,00 | ¥184,00 | ¥184,00 | ¥182,00 | 5,40K |
| 2026-07-06 | ¥183,00 | +%0,55 | ¥182,00 | ¥184,00 | ¥181,00 | 10,90K |
| 2026-07-03 | ¥182,00 | +%1,11 | ¥180,00 | ¥183,00 | ¥180,00 | 9,80K |
| 2026-07-02 | ¥180,00 | %0,00 | ¥180,00 | ¥183,00 | ¥180,00 | 6,00K |
| 2026-07-01 | ¥180,00 | +%1,69 | ¥178,00 | ¥180,00 | ¥177,00 | 8,60K |
| 2026-06-30 | ¥177,00 | %0,00 | ¥177,00 | ¥178,00 | ¥177,00 | 2,70K |
| 2026-06-29 | ¥177,00 | -%0,56 | ¥177,00 | ¥178,00 | ¥175,00 | 17,40K |
| 2026-06-26 | ¥178,00 | -%1,11 | ¥180,00 | ¥180,00 | ¥177,00 | 12,80K |
| 2026-06-25 | ¥180,00 | +%2,27 | ¥177,00 | ¥180,00 | ¥177,00 | 6,20K |
| 2026-06-24 | ¥176,00 | -%0,56 | ¥176,00 | ¥178,00 | ¥176,00 | 43,10K |
| 2026-06-23 | ¥177,00 | %0,00 | ¥178,00 | ¥179,00 | ¥177,00 | 6,90K |
| 2026-06-22 | ¥177,00 | -%1,67 | ¥178,00 | ¥180,00 | ¥177,00 | 28,30K |
| 2026-06-19 | ¥180,00 | -%1,10 | ¥180,00 | ¥180,00 | ¥178,00 | 16,10K |
| 2026-06-18 | ¥182,00 | %0,00 | ¥181,00 | ¥182,00 | ¥181,00 | 16,10K |
| 2026-06-17 | ¥182,00 | %0,00 | ¥182,00 | ¥183,00 | ¥181,00 | 5,30K |
| 2026-06-16 | ¥182,00 | -%0,55 | ¥184,00 | ¥184,00 | ¥182,00 | 2,00K |
| 2026-06-15 | ¥183,00 | %0,00 | ¥183,00 | ¥184,00 | ¥183,00 | 2,80K |
| 2026-06-12 | ¥183,00 | +%1,10 | ¥183,00 | ¥185,00 | ¥183,00 | 10,50K |
| 2026-06-11 | ¥181,00 | -%1,09 | ¥180,00 | ¥183,00 | ¥180,00 | 20,40K |
| 2026-06-10 | ¥183,00 | -%0,54 | ¥184,00 | ¥185,00 | ¥183,00 | 10,30K |
| 2026-06-09 | ¥184,00 | %0,00 | ¥183,00 | ¥184,00 | ¥182,00 | 9,90K |
| 2026-06-08 | ¥184,00 | -%1,08 | ¥183,00 | ¥185,00 | ¥181,00 | 16,50K |
| 2026-06-05 | ¥186,00 | -%1,06 | ¥186,00 | ¥188,00 | ¥184,00 | 31,90K |
| 2026-06-04 | ¥188,00 | +%4,44 | ¥180,00 | ¥195,00 | ¥179,00 | 175,40K |
| 2026-06-03 | ¥180,00 | -%1,64 | ¥184,00 | ¥188,00 | ¥174,00 | 142,00K |
| 2026-06-02 | ¥183,00 | +%4,57 | ¥176,00 | ¥190,00 | ¥173,00 | 164,40K |
| 2026-06-01 | ¥175,00 | -%1,13 | ¥177,00 | ¥177,00 | ¥174,00 | 30,60K |
| 2026-05-29 | ¥177,00 | -%0,56 | ¥179,00 | ¥182,00 | ¥177,00 | 14,60K |
| 2026-05-28 | ¥178,00 | %0,00 | ¥178,00 | ¥180,00 | ¥177,00 | 13,50K |
| 2026-05-27 | ¥178,00 | -%0,56 | ¥180,00 | ¥181,00 | ¥178,00 | 16,90K |
| 2026-05-26 | ¥179,00 | -%2,19 | ¥181,00 | ¥181,00 | ¥179,00 | 8,20K |
| 2026-05-25 | ¥183,00 | +%1,10 | ¥178,00 | ¥183,00 | ¥178,00 | 32,90K |
| 2026-05-22 | ¥181,00 | +%0,56 | ¥180,00 | ¥182,00 | ¥177,00 | 20,70K |