IR Japan Holdings Ltd. 6035
TSE · Japonya · Ticari Hizmetler
¥730,00-21,00 (-%2,80)
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 | ¥730,00 | -%2,80 | ¥743,00 | ¥745,00 | ¥730,00 | 37,50K |
| 2026-10-01 | ¥751,00 | +%2,46 | ¥726,00 | ¥752,00 | ¥725,00 | 36,70K |
| 2026-09-30 | ¥733,00 | -%0,54 | ¥728,00 | ¥739,00 | ¥726,00 | 30,40K |
| 2026-09-29 | ¥737,00 | -%3,15 | ¥747,00 | ¥747,00 | ¥735,00 | 42,20K |
| 2026-09-28 | ¥761,00 | +%0,79 | ¥753,00 | ¥762,00 | ¥753,00 | 26,70K |
| 2026-09-25 | ¥755,00 | -%0,66 | ¥765,00 | ¥765,00 | ¥749,00 | 37,00K |
| 2026-09-24 | ¥760,00 | -%0,39 | ¥768,00 | ¥768,00 | ¥759,00 | 49,60K |
| 2026-09-18 | ¥763,00 | +%4,81 | ¥728,00 | ¥769,00 | ¥721,00 | 134,20K |
| 2026-09-17 | ¥728,00 | +%1,68 | ¥717,00 | ¥729,00 | ¥717,00 | 43,80K |
| 2026-09-16 | ¥716,00 | -%0,14 | ¥716,00 | ¥721,00 | ¥713,00 | 32,90K |
| 2026-09-15 | ¥717,00 | +%0,28 | ¥707,00 | ¥722,00 | ¥707,00 | 15,00K |
| 2026-09-14 | ¥715,00 | +%0,56 | ¥709,00 | ¥715,00 | ¥708,00 | 13,00K |
| 2026-09-11 | ¥711,00 | -%0,56 | ¥710,00 | ¥713,00 | ¥704,00 | 36,00K |
| 2026-09-10 | ¥715,00 | -%0,28 | ¥717,00 | ¥718,00 | ¥714,00 | 23,20K |
| 2026-09-09 | ¥717,00 | -%0,55 | ¥721,00 | ¥727,00 | ¥717,00 | 20,10K |
| 2026-09-08 | ¥721,00 | -%1,10 | ¥727,00 | ¥730,00 | ¥721,00 | 28,90K |
| 2026-09-07 | ¥729,00 | -%1,35 | ¥736,00 | ¥738,00 | ¥729,00 | 31,10K |
| 2026-09-04 | ¥739,00 | +%0,82 | ¥731,00 | ¥740,00 | ¥731,00 | 17,10K |
| 2026-09-03 | ¥733,00 | -%0,54 | ¥733,00 | ¥737,00 | ¥733,00 | 15,70K |
| 2026-09-02 | ¥737,00 | -%0,54 | ¥736,00 | ¥740,00 | ¥730,00 | 34,90K |
| 2026-09-01 | ¥741,00 | -%1,33 | ¥744,00 | ¥747,00 | ¥738,00 | 19,30K |
| 2026-08-31 | ¥751,00 | +%0,67 | ¥740,00 | ¥754,00 | ¥735,00 | 75,40K |
| 2026-08-28 | ¥746,00 | +%0,27 | ¥739,00 | ¥747,00 | ¥738,00 | 24,20K |
| 2026-08-27 | ¥744,00 | -%0,40 | ¥747,00 | ¥747,00 | ¥739,00 | 18,40K |
| 2026-08-26 | ¥747,00 | +%0,67 | ¥743,00 | ¥747,00 | ¥738,00 | 26,20K |
| 2026-08-25 | ¥742,00 | +%0,54 | ¥745,00 | ¥745,00 | ¥732,00 | 25,30K |
| 2026-08-24 | ¥738,00 | %0,00 | ¥734,00 | ¥742,00 | ¥731,00 | 25,90K |
| 2026-08-21 | ¥738,00 | -%0,27 | ¥738,00 | ¥740,00 | ¥732,00 | 18,20K |
| 2026-08-20 | ¥740,00 | +%0,14 | ¥745,00 | ¥748,00 | ¥735,00 | 26,20K |
| 2026-08-19 | ¥739,00 | -%2,76 | ¥753,00 | ¥753,00 | ¥738,00 | 27,80K |
| 2026-08-18 | ¥760,00 | +%1,47 | ¥751,00 | ¥760,00 | ¥745,00 | 57,10K |
| 2026-08-17 | ¥749,00 | -%0,53 | ¥749,00 | ¥758,00 | ¥748,00 | 48,10K |
| 2026-08-14 | ¥753,00 | +%1,76 | ¥741,00 | ¥753,00 | ¥731,00 | 70,40K |
| 2026-08-13 | ¥740,00 | +%2,78 | ¥715,00 | ¥740,00 | ¥715,00 | 54,00K |
| 2026-08-12 | ¥720,00 | +%1,55 | ¥715,00 | ¥720,00 | ¥710,00 | 32,20K |
| 2026-08-10 | ¥709,00 | +%0,14 | ¥713,00 | ¥713,00 | ¥704,00 | 21,50K |
| 2026-08-07 | ¥708,00 | +%0,28 | ¥706,00 | ¥708,00 | ¥701,00 | 17,10K |
| 2026-08-06 | ¥706,00 | +%0,43 | ¥705,00 | ¥708,00 | ¥695,00 | 62,70K |
| 2026-08-05 | ¥703,00 | +%0,43 | ¥704,00 | ¥708,00 | ¥701,00 | 20,70K |
| 2026-08-04 | ¥700,00 | -%0,99 | ¥705,00 | ¥705,00 | ¥698,00 | 39,30K |
| 2026-08-03 | ¥707,00 | -%1,12 | ¥714,00 | ¥714,00 | ¥699,00 | 46,10K |
| 2026-07-31 | ¥715,00 | -%1,38 | ¥723,00 | ¥724,00 | ¥707,00 | 43,10K |
| 2026-07-30 | ¥725,00 | +%0,83 | ¥710,00 | ¥733,00 | ¥708,00 | 51,30K |
| 2026-07-29 | ¥719,00 | +%2,13 | ¥701,00 | ¥720,00 | ¥701,00 | 50,40K |
| 2026-07-28 | ¥704,00 | -%0,85 | ¥710,00 | ¥711,00 | ¥701,00 | 44,10K |
| 2026-07-27 | ¥710,00 | +%1,43 | ¥709,00 | ¥711,00 | ¥702,00 | 37,30K |
| 2026-07-24 | ¥700,00 | -%0,57 | ¥708,00 | ¥708,00 | ¥700,00 | 23,80K |
| 2026-07-23 | ¥704,00 | -%1,40 | ¥717,00 | ¥717,00 | ¥704,00 | 36,50K |
| 2026-07-22 | ¥714,00 | +%0,56 | ¥710,00 | ¥719,00 | ¥707,00 | 13,10K |
| 2026-07-21 | ¥710,00 | +%1,28 | ¥702,00 | ¥719,00 | ¥702,00 | 37,10K |
| 2026-07-17 | ¥701,00 | -%1,27 | ¥715,00 | ¥715,00 | ¥695,00 | 50,80K |
| 2026-07-16 | ¥710,00 | -%0,28 | ¥708,00 | ¥715,00 | ¥708,00 | 23,00K |
| 2026-07-15 | ¥712,00 | %0,00 | ¥709,00 | ¥717,00 | ¥709,00 | 18,00K |
| 2026-07-14 | ¥712,00 | +%0,42 | ¥710,00 | ¥718,00 | ¥707,00 | 25,50K |
| 2026-07-13 | ¥709,00 | -%0,70 | ¥714,00 | ¥720,00 | ¥709,00 | 32,90K |
| 2026-07-10 | ¥714,00 | +%0,99 | ¥730,00 | ¥730,00 | ¥713,00 | 36,00K |
| 2026-07-09 | ¥707,00 | -%0,42 | ¥708,00 | ¥718,00 | ¥706,00 | 14,40K |
| 2026-07-08 | ¥710,00 | -%0,70 | ¥714,00 | ¥717,00 | ¥706,00 | 27,70K |
| 2026-07-07 | ¥715,00 | +%0,14 | ¥715,00 | ¥722,00 | ¥715,00 | 10,00K |
| 2026-07-06 | ¥714,00 | +%0,14 | ¥714,00 | ¥722,00 | ¥714,00 | 19,00K |
| 2026-07-03 | ¥713,00 | -%1,11 | ¥716,00 | ¥724,00 | ¥713,00 | 10,00K |
| 2026-07-02 | ¥721,00 | +%1,26 | ¥716,00 | ¥723,00 | ¥715,00 | 16,40K |
| 2026-07-01 | ¥712,00 | +%0,85 | ¥710,00 | ¥718,00 | ¥707,00 | 29,70K |
| 2026-06-30 | ¥706,00 | +%0,14 | ¥706,00 | ¥715,00 | ¥702,00 | 35,00K |
| 2026-06-29 | ¥705,00 | -%0,28 | ¥706,00 | ¥719,00 | ¥705,00 | 23,00K |
| 2026-06-26 | ¥707,00 | +%0,14 | ¥700,00 | ¥707,00 | ¥700,00 | 16,00K |
| 2026-06-25 | ¥706,00 | +%0,43 | ¥715,00 | ¥715,00 | ¥700,00 | 19,90K |
| 2026-06-24 | ¥703,00 | +%0,43 | ¥700,00 | ¥707,00 | ¥697,00 | 14,80K |
| 2026-06-23 | ¥700,00 | -%0,85 | ¥709,00 | ¥710,00 | ¥700,00 | 33,50K |
| 2026-06-22 | ¥706,00 | +%0,43 | ¥700,00 | ¥713,00 | ¥700,00 | 25,30K |
| 2026-06-19 | ¥703,00 | -%1,68 | ¥714,00 | ¥714,00 | ¥700,00 | 38,40K |
| 2026-06-18 | ¥715,00 | +%0,56 | ¥711,00 | ¥726,00 | ¥711,00 | 27,50K |
| 2026-06-17 | ¥711,00 | +%1,28 | ¥698,00 | ¥725,00 | ¥698,00 | 32,90K |
| 2026-06-16 | ¥702,00 | -%1,40 | ¥710,00 | ¥711,00 | ¥696,00 | 37,40K |
| 2026-06-15 | ¥712,00 | +%1,28 | ¥705,00 | ¥715,00 | ¥697,00 | 44,10K |
| 2026-06-12 | ¥703,00 | -%0,28 | ¥709,00 | ¥709,00 | ¥700,00 | 19,40K |
| 2026-06-11 | ¥705,00 | -%1,12 | ¥713,00 | ¥713,00 | ¥697,00 | 11,90K |
| 2026-06-10 | ¥713,00 | %0,00 | ¥707,00 | ¥717,00 | ¥702,00 | 20,30K |
| 2026-06-09 | ¥713,00 | +%1,13 | ¥712,00 | ¥720,00 | ¥703,00 | 17,60K |
| 2026-06-08 | ¥705,00 | -%2,76 | ¥716,00 | ¥721,00 | ¥700,00 | 28,60K |
| 2026-06-05 | ¥725,00 | +%3,57 | ¥701,00 | ¥725,00 | ¥701,00 | 23,60K |
| 2026-06-04 | ¥700,00 | -%1,55 | ¥704,00 | ¥708,00 | ¥696,00 | 27,10K |
| 2026-06-03 | ¥711,00 | -%2,07 | ¥723,00 | ¥725,00 | ¥710,00 | 21,40K |
| 2026-06-02 | ¥726,00 | +%2,69 | ¥707,00 | ¥730,00 | ¥695,00 | 64,30K |
| 2026-06-01 | ¥707,00 | -%0,70 | ¥712,00 | ¥721,00 | ¥706,00 | 28,60K |
| 2026-05-29 | ¥712,00 | +%0,85 | ¥700,00 | ¥725,00 | ¥700,00 | 38,30K |
| 2026-05-28 | ¥706,00 | -%0,42 | ¥705,00 | ¥718,00 | ¥698,00 | 49,90K |
| 2026-05-27 | ¥709,00 | -%0,70 | ¥713,00 | ¥720,00 | ¥706,00 | 33,70K |
| 2026-05-26 | ¥714,00 | -%2,33 | ¥723,00 | ¥730,00 | ¥713,00 | 30,70K |
| 2026-05-25 | ¥731,00 | -%1,08 | ¥744,00 | ¥750,00 | ¥731,00 | 36,20K |