Nippon Ski Resort Development Co., Ltd. 6040
TSE · Japonya · Tüketici Hizmetleri
¥447,00-11,00 (-%2,40)
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 | ¥448,00 | -%2,18 | ¥456,00 | ¥458,00 | ¥448,00 | 38,90K |
| 2026-10-01 | ¥458,00 | %0,00 | ¥455,00 | ¥461,00 | ¥453,00 | 32,60K |
| 2026-09-30 | ¥458,00 | +%1,10 | ¥452,00 | ¥461,00 | ¥451,00 | 44,20K |
| 2026-09-29 | ¥453,00 | -%0,88 | ¥459,00 | ¥460,00 | ¥453,00 | 17,10K |
| 2026-09-28 | ¥457,00 | -%0,22 | ¥462,00 | ¥462,00 | ¥455,00 | 39,80K |
| 2026-09-25 | ¥458,00 | -%0,22 | ¥464,00 | ¥464,00 | ¥455,00 | 15,50K |
| 2026-09-24 | ¥459,00 | -%1,29 | ¥467,00 | ¥468,00 | ¥458,00 | 34,20K |
| 2026-09-18 | ¥465,00 | +%0,87 | ¥461,00 | ¥467,00 | ¥461,00 | 14,50K |
| 2026-09-17 | ¥461,00 | -%0,65 | ¥469,00 | ¥469,00 | ¥461,00 | 7,20K |
| 2026-09-16 | ¥464,00 | +%0,22 | ¥463,00 | ¥465,00 | ¥456,00 | 30,30K |
| 2026-09-15 | ¥463,00 | -%0,43 | ¥457,00 | ¥467,00 | ¥457,00 | 17,20K |
| 2026-09-14 | ¥465,00 | +%2,20 | ¥462,00 | ¥474,00 | ¥456,00 | 47,10K |
| 2026-09-11 | ¥455,00 | -%1,30 | ¥465,00 | ¥465,00 | ¥451,00 | 44,10K |
| 2026-09-10 | ¥461,00 | -%0,65 | ¥464,00 | ¥464,00 | ¥460,00 | 13,00K |
| 2026-09-09 | ¥464,00 | +%0,43 | ¥462,00 | ¥466,00 | ¥462,00 | 5,30K |
| 2026-09-08 | ¥462,00 | -%0,65 | ¥465,00 | ¥465,00 | ¥460,00 | 13,10K |
| 2026-09-07 | ¥465,00 | +%0,87 | ¥466,00 | ¥468,00 | ¥460,00 | 24,30K |
| 2026-09-04 | ¥461,00 | -%1,71 | ¥468,00 | ¥471,00 | ¥460,00 | 31,70K |
| 2026-09-03 | ¥469,00 | -%0,21 | ¥472,00 | ¥472,00 | ¥464,00 | 24,10K |
| 2026-09-02 | ¥470,00 | +%0,43 | ¥473,00 | ¥473,00 | ¥464,00 | 21,80K |
| 2026-09-01 | ¥468,00 | %0,00 | ¥470,00 | ¥471,00 | ¥467,00 | 15,30K |
| 2026-08-31 | ¥468,00 | +%1,74 | ¥460,00 | ¥471,00 | ¥460,00 | 20,50K |
| 2026-08-28 | ¥460,00 | -%1,08 | ¥460,00 | ¥468,00 | ¥460,00 | 31,30K |
| 2026-08-27 | ¥465,00 | -%1,69 | ¥473,00 | ¥473,00 | ¥463,00 | 26,00K |
| 2026-08-26 | ¥473,00 | +%1,07 | ¥469,00 | ¥474,00 | ¥467,00 | 40,10K |
| 2026-08-25 | ¥468,00 | %0,00 | ¥469,00 | ¥469,00 | ¥465,00 | 14,50K |
| 2026-08-24 | ¥468,00 | +%1,08 | ¥468,00 | ¥468,00 | ¥464,00 | 23,80K |
| 2026-08-21 | ¥463,00 | +%0,65 | ¥465,00 | ¥465,00 | ¥460,00 | 15,70K |
| 2026-08-20 | ¥460,00 | +%0,44 | ¥458,00 | ¥467,00 | ¥457,00 | 25,50K |
| 2026-08-19 | ¥458,00 | +%0,66 | ¥455,00 | ¥461,00 | ¥452,00 | 28,20K |
| 2026-08-18 | ¥455,00 | -%2,78 | ¥467,00 | ¥467,00 | ¥455,00 | 63,90K |
| 2026-08-17 | ¥468,00 | -%0,21 | ¥472,00 | ¥474,00 | ¥468,00 | 26,50K |
| 2026-08-14 | ¥469,00 | +%1,30 | ¥464,00 | ¥471,00 | ¥463,00 | 42,30K |
| 2026-08-13 | ¥463,00 | +%2,43 | ¥459,00 | ¥464,00 | ¥453,00 | 39,50K |
| 2026-08-12 | ¥452,00 | +%1,12 | ¥445,00 | ¥456,00 | ¥445,00 | 33,10K |
| 2026-08-10 | ¥447,00 | -%0,45 | ¥450,00 | ¥450,00 | ¥444,00 | 24,10K |
| 2026-08-07 | ¥449,00 | +%2,05 | ¥447,00 | ¥453,00 | ¥442,00 | 58,80K |
| 2026-08-06 | ¥440,00 | %0,00 | ¥441,00 | ¥445,00 | ¥440,00 | 49,20K |
| 2026-08-05 | ¥440,00 | -%2,22 | ¥451,00 | ¥454,00 | ¥440,00 | 57,00K |
| 2026-08-04 | ¥450,00 | -%0,66 | ¥455,00 | ¥459,00 | ¥450,00 | 43,00K |
| 2026-08-03 | ¥453,00 | -%4,63 | ¥475,00 | ¥475,00 | ¥451,00 | 93,30K |
| 2026-07-31 | ¥475,00 | -%1,04 | ¥478,00 | ¥484,00 | ¥475,00 | 44,60K |
| 2026-07-30 | ¥480,00 | -%8,75 | ¥503,00 | ¥503,00 | ¥480,00 | 128,60K |
| 2026-07-29 | ¥526,00 | +%0,57 | ¥524,00 | ¥526,00 | ¥522,00 | 205,00K |
| 2026-07-28 | ¥523,00 | +%0,38 | ¥524,00 | ¥525,00 | ¥522,00 | 86,00K |
| 2026-07-27 | ¥521,00 | +%0,77 | ¥518,00 | ¥521,00 | ¥517,00 | 75,00K |
| 2026-07-24 | ¥517,00 | +%0,39 | ¥516,00 | ¥518,00 | ¥515,00 | 45,80K |
| 2026-07-23 | ¥515,00 | +%0,78 | ¥511,00 | ¥516,00 | ¥511,00 | 56,30K |
| 2026-07-22 | ¥511,00 | +%0,39 | ¥507,00 | ¥511,00 | ¥507,00 | 24,00K |
| 2026-07-21 | ¥509,00 | +%0,99 | ¥512,00 | ¥514,00 | ¥507,00 | 35,40K |
| 2026-07-17 | ¥504,00 | -%0,59 | ¥507,00 | ¥510,00 | ¥503,00 | 57,90K |
| 2026-07-16 | ¥507,00 | +%0,80 | ¥505,00 | ¥508,00 | ¥504,00 | 40,50K |
| 2026-07-15 | ¥503,00 | +%0,20 | ¥500,00 | ¥505,00 | ¥500,00 | 28,70K |
| 2026-07-14 | ¥502,00 | +%0,80 | ¥503,00 | ¥505,00 | ¥496,00 | 42,50K |
| 2026-07-13 | ¥498,00 | -%1,19 | ¥504,00 | ¥504,00 | ¥494,00 | 80,30K |
| 2026-07-10 | ¥504,00 | -%0,40 | ¥508,00 | ¥511,00 | ¥500,00 | 91,60K |
| 2026-07-09 | ¥506,00 | -%0,98 | ¥511,00 | ¥512,00 | ¥506,00 | 45,30K |
| 2026-07-08 | ¥511,00 | -%0,39 | ¥515,00 | ¥515,00 | ¥509,00 | 43,90K |
| 2026-07-07 | ¥513,00 | +%0,39 | ¥517,00 | ¥517,00 | ¥510,00 | 67,10K |
| 2026-07-06 | ¥511,00 | +%0,79 | ¥513,00 | ¥516,00 | ¥509,00 | 58,70K |
| 2026-07-03 | ¥507,00 | +%0,80 | ¥507,00 | ¥511,00 | ¥503,00 | 71,60K |
| 2026-07-02 | ¥503,00 | +%2,24 | ¥493,00 | ¥505,00 | ¥493,00 | 78,00K |
| 2026-07-01 | ¥492,00 | -%0,20 | ¥495,00 | ¥497,00 | ¥491,00 | 25,60K |
| 2026-06-30 | ¥493,00 | %0,00 | ¥497,00 | ¥498,00 | ¥490,00 | 37,40K |
| 2026-06-29 | ¥493,00 | +%1,65 | ¥485,00 | ¥495,00 | ¥485,00 | 63,70K |
| 2026-06-26 | ¥485,00 | +%1,25 | ¥480,00 | ¥488,00 | ¥478,00 | 43,50K |
| 2026-06-25 | ¥479,00 | +%0,84 | ¥477,00 | ¥483,00 | ¥476,00 | 33,50K |
| 2026-06-24 | ¥475,00 | -%0,84 | ¥477,00 | ¥483,00 | ¥471,00 | 84,10K |
| 2026-06-23 | ¥479,00 | +%1,05 | ¥477,00 | ¥484,00 | ¥477,00 | 32,40K |
| 2026-06-22 | ¥474,00 | -%2,87 | ¥489,00 | ¥489,00 | ¥472,00 | 143,90K |
| 2026-06-19 | ¥488,00 | +%2,52 | ¥482,00 | ¥488,00 | ¥481,00 | 45,30K |
| 2026-06-18 | ¥476,00 | -%0,42 | ¥483,00 | ¥483,00 | ¥475,00 | 66,90K |
| 2026-06-17 | ¥478,00 | -%1,85 | ¥489,00 | ¥495,00 | ¥478,00 | 73,10K |
| 2026-06-16 | ¥487,00 | -%0,41 | ¥490,00 | ¥493,00 | ¥485,00 | 73,70K |
| 2026-06-15 | ¥489,00 | +%1,45 | ¥489,00 | ¥490,00 | ¥481,00 | 30,80K |
| 2026-06-12 | ¥482,00 | +%0,84 | ¥477,00 | ¥484,00 | ¥475,00 | 25,80K |
| 2026-06-11 | ¥478,00 | -%1,44 | ¥481,00 | ¥483,00 | ¥474,00 | 42,80K |
| 2026-06-10 | ¥485,00 | +%0,83 | ¥479,00 | ¥491,00 | ¥477,00 | 46,50K |
| 2026-06-09 | ¥481,00 | +%2,34 | ¥475,00 | ¥484,00 | ¥471,00 | 45,70K |
| 2026-06-08 | ¥470,00 | +%1,08 | ¥460,00 | ¥471,00 | ¥456,00 | 66,60K |
| 2026-06-05 | ¥465,00 | +%0,87 | ¥465,00 | ¥471,00 | ¥463,00 | 61,20K |
| 2026-06-04 | ¥461,00 | -%0,65 | ¥464,00 | ¥466,00 | ¥459,00 | 33,60K |
| 2026-06-03 | ¥464,00 | -%0,85 | ¥465,00 | ¥466,00 | ¥456,00 | 56,90K |
| 2026-06-02 | ¥468,00 | %0,00 | ¥468,00 | ¥475,00 | ¥464,00 | 60,00K |
| 2026-06-01 | ¥468,00 | -%0,64 | ¥475,00 | ¥478,00 | ¥468,00 | 88,40K |
| 2026-05-29 | ¥471,00 | +%1,07 | ¥463,00 | ¥474,00 | ¥463,00 | 59,20K |
| 2026-05-28 | ¥466,00 | +%0,22 | ¥469,00 | ¥469,00 | ¥457,00 | 52,50K |
| 2026-05-27 | ¥465,00 | +%1,97 | ¥452,00 | ¥469,00 | ¥452,00 | 80,60K |
| 2026-05-26 | ¥456,00 | +%1,56 | ¥450,00 | ¥456,00 | ¥449,00 | 38,80K |
| 2026-05-25 | ¥449,00 | +%1,35 | ¥447,00 | ¥449,00 | ¥442,00 | 24,10K |