MITRA Group.Inc. 6093
TSE · Japonya · Finans
¥161,00-1,00 (-%0,62)
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 | ¥161,00 | -%0,62 | ¥162,00 | ¥162,00 | ¥160,00 | 75,40K |
| 2026-10-01 | ¥162,00 | -%0,61 | ¥163,00 | ¥163,00 | ¥161,00 | 51,50K |
| 2026-09-30 | ¥163,00 | +%0,62 | ¥161,00 | ¥163,00 | ¥160,00 | 94,10K |
| 2026-09-29 | ¥162,00 | %0,00 | ¥161,00 | ¥162,00 | ¥160,00 |
| 72,00K |
| 2026-09-28 | ¥162,00 | +%0,62 | ¥161,00 | ¥162,00 | ¥161,00 | 73,30K |
| 2026-09-25 | ¥161,00 | -%1,23 | ¥162,00 | ¥162,00 | ¥161,00 | 57,70K |
| 2026-09-24 | ¥163,00 | %0,00 | ¥163,00 | ¥164,00 | ¥162,00 | 89,30K |
| 2026-09-18 | ¥163,00 | -%0,61 | ¥161,00 | ¥163,00 | ¥161,00 | 113,40K |
| 2026-09-17 | ¥164,00 | +%0,61 | ¥162,00 | ¥164,00 | ¥161,00 | 128,00K |
| 2026-09-16 | ¥163,00 | +%1,24 | ¥160,00 | ¥163,00 | ¥159,00 | 95,60K |
| 2026-09-15 | ¥161,00 | +%1,90 | ¥156,00 | ¥161,00 | ¥156,00 | 58,90K |
| 2026-09-14 | ¥158,00 | +%1,28 | ¥156,00 | ¥158,00 | ¥155,00 | 24,50K |
| 2026-09-11 | ¥156,00 | -%0,64 | ¥155,00 | ¥158,00 | ¥155,00 | 52,00K |
| 2026-09-10 | ¥157,00 | %0,00 | ¥155,00 | ¥158,00 | ¥155,00 | 122,30K |
| 2026-09-09 | ¥157,00 | -%1,88 | ¥158,00 | ¥160,00 | ¥157,00 | 136,70K |
| 2026-09-08 | ¥160,00 | -%0,62 | ¥161,00 | ¥161,00 | ¥159,00 | 35,70K |
| 2026-09-07 | ¥161,00 | %0,00 | ¥160,00 | ¥161,00 | ¥160,00 | 33,10K |
| 2026-09-04 | ¥161,00 | %0,00 | ¥161,00 | ¥162,00 | ¥160,00 | 32,60K |
| 2026-09-03 | ¥161,00 | +%0,63 | ¥160,00 | ¥161,00 | ¥159,00 | 54,80K |
| 2026-09-02 | ¥160,00 | -%2,44 | ¥163,00 | ¥163,00 | ¥159,00 | 89,20K |
| 2026-09-01 | ¥164,00 | -%0,61 | ¥164,00 | ¥165,00 | ¥163,00 | 34,30K |
| 2026-08-31 | ¥165,00 | +%0,61 | ¥164,00 | ¥165,00 | ¥163,00 | 62,50K |
| 2026-08-28 | ¥164,00 | -%0,61 | ¥163,00 | ¥165,00 | ¥163,00 | 73,30K |
| 2026-08-27 | ¥165,00 | -%0,60 | ¥165,00 | ¥166,00 | ¥164,00 | 109,70K |
| 2026-08-26 | ¥166,00 | +%0,61 | ¥166,00 | ¥167,00 | ¥164,00 | 83,40K |
| 2026-08-25 | ¥165,00 | +%0,61 | ¥163,00 | ¥165,00 | ¥163,00 | 33,90K |
| 2026-08-24 | ¥164,00 | -%0,61 | ¥165,00 | ¥166,00 | ¥163,00 | 49,20K |
| 2026-08-21 | ¥165,00 | %0,00 | ¥166,00 | ¥167,00 | ¥165,00 | 63,10K |
| 2026-08-20 | ¥165,00 | +%1,23 | ¥165,00 | ¥165,00 | ¥163,00 | 27,60K |
| 2026-08-19 | ¥163,00 | -%1,81 | ¥165,00 | ¥165,00 | ¥163,00 | 31,50K |
| 2026-08-18 | ¥166,00 | -%0,60 | ¥167,00 | ¥167,00 | ¥165,00 | 29,80K |
| 2026-08-17 | ¥167,00 | +%0,60 | ¥166,00 | ¥167,00 | ¥164,00 | 59,10K |
| 2026-08-14 | ¥166,00 | +%2,47 | ¥163,00 | ¥166,00 | ¥163,00 | 92,60K |
| 2026-08-13 | ¥162,00 | +%0,62 | ¥162,00 | ¥164,00 | ¥161,00 | 57,50K |
| 2026-08-12 | ¥161,00 | +%0,63 | ¥160,00 | ¥163,00 | ¥160,00 | 77,80K |
| 2026-08-10 | ¥160,00 | +%0,63 | ¥159,00 | ¥162,00 | ¥159,00 | 111,10K |
| 2026-08-07 | ¥159,00 | %0,00 | ¥159,00 | ¥160,00 | ¥159,00 | 30,80K |
| 2026-08-06 | ¥159,00 | -%0,63 | ¥160,00 | ¥161,00 | ¥159,00 | 47,80K |
| 2026-08-05 | ¥160,00 | +%1,27 | ¥159,00 | ¥160,00 | ¥158,00 | 12,60K |
| 2026-08-04 | ¥158,00 | -%0,63 | ¥158,00 | ¥160,00 | ¥158,00 | 36,40K |
| 2026-08-03 | ¥159,00 | %0,00 | ¥160,00 | ¥160,00 | ¥157,00 | 52,90K |
| 2026-07-31 | ¥159,00 | -%1,85 | ¥161,00 | ¥161,00 | ¥158,00 | 65,50K |
| 2026-07-30 | ¥162,00 | +%1,25 | ¥160,00 | ¥162,00 | ¥158,00 | 63,60K |
| 2026-07-29 | ¥160,00 | +%0,63 | ¥160,00 | ¥160,00 | ¥159,00 | 20,20K |
| 2026-07-28 | ¥159,00 | %0,00 | ¥159,00 | ¥162,00 | ¥158,00 | 56,90K |
| 2026-07-27 | ¥159,00 | +%1,27 | ¥157,00 | ¥160,00 | ¥157,00 | 31,70K |
| 2026-07-24 | ¥157,00 | -%1,88 | ¥159,00 | ¥159,00 | ¥157,00 | 73,60K |
| 2026-07-23 | ¥160,00 | %0,00 | ¥160,00 | ¥161,00 | ¥158,00 | 39,90K |
| 2026-07-22 | ¥160,00 | %0,00 | ¥160,00 | ¥161,00 | ¥159,00 | 38,60K |
| 2026-07-21 | ¥160,00 | +%1,27 | ¥158,00 | ¥160,00 | ¥158,00 | 84,70K |
| 2026-07-17 | ¥158,00 | -%2,47 | ¥161,00 | ¥163,00 | ¥156,00 | 174,70K |
| 2026-07-16 | ¥162,00 | +%0,62 | ¥162,00 | ¥164,00 | ¥161,00 | 101,20K |
| 2026-07-15 | ¥161,00 | -%0,62 | ¥164,00 | ¥164,00 | ¥161,00 | 86,80K |
| 2026-07-14 | ¥162,00 | %0,00 | ¥162,00 | ¥165,00 | ¥162,00 | 54,40K |
| 2026-07-13 | ¥162,00 | -%0,61 | ¥162,00 | ¥165,00 | ¥162,00 | 68,60K |
| 2026-07-10 | ¥163,00 | +%0,62 | ¥161,00 | ¥163,00 | ¥161,00 | 84,60K |
| 2026-07-09 | ¥162,00 | -%1,22 | ¥164,00 | ¥165,00 | ¥162,00 | 110,40K |
| 2026-07-08 | ¥164,00 | -%1,80 | ¥164,00 | ¥165,00 | ¥163,00 | 105,10K |
| 2026-07-07 | ¥167,00 | +%1,83 | ¥168,00 | ¥169,00 | ¥163,00 | 485,60K |
| 2026-07-06 | ¥164,00 | +%0,61 | ¥164,00 | ¥164,00 | ¥160,00 | 231,70K |
| 2026-07-03 | ¥163,00 | -%0,61 | ¥164,00 | ¥166,00 | ¥162,00 | 81,30K |
| 2026-07-02 | ¥164,00 | +%1,23 | ¥162,00 | ¥165,00 | ¥162,00 | 71,70K |
| 2026-07-01 | ¥162,00 | %0,00 | ¥162,00 | ¥164,00 | ¥162,00 | 60,90K |
| 2026-06-30 | ¥162,00 | +%1,25 | ¥160,00 | ¥163,00 | ¥160,00 | 74,20K |
| 2026-06-29 | ¥160,00 | +%1,27 | ¥160,00 | ¥162,00 | ¥159,00 | 43,10K |
| 2026-06-26 | ¥158,00 | %0,00 | ¥156,00 | ¥162,00 | ¥156,00 | 76,00K |
| 2026-06-25 | ¥158,00 | %0,00 | ¥157,00 | ¥163,00 | ¥157,00 | 55,90K |
| 2026-06-24 | ¥158,00 | -%1,86 | ¥160,00 | ¥162,00 | ¥157,00 | 91,40K |
| 2026-06-23 | ¥161,00 | -%0,62 | ¥162,00 | ¥164,00 | ¥160,00 | 78,40K |
| 2026-06-22 | ¥162,00 | +%3,18 | ¥159,00 | ¥162,00 | ¥157,00 | 90,40K |
| 2026-06-19 | ¥157,00 | +%1,29 | ¥157,00 | ¥159,00 | ¥156,00 | 68,90K |
| 2026-06-18 | ¥155,00 | -%0,64 | ¥155,00 | ¥156,00 | ¥153,00 | 81,30K |
| 2026-06-17 | ¥156,00 | +%2,63 | ¥151,00 | ¥158,00 | ¥151,00 | 83,90K |
| 2026-06-16 | ¥152,00 | +%0,66 | ¥151,00 | ¥154,00 | ¥150,00 | 76,20K |
| 2026-06-15 | ¥151,00 | %0,00 | ¥151,00 | ¥154,00 | ¥151,00 | 83,20K |
| 2026-06-12 | ¥151,00 | -%1,31 | ¥151,00 | ¥153,00 | ¥151,00 | 98,40K |
| 2026-06-11 | ¥153,00 | -%1,92 | ¥153,00 | ¥154,00 | ¥150,00 | 154,50K |
| 2026-06-10 | ¥156,00 | +%1,30 | ¥155,00 | ¥158,00 | ¥153,00 | 73,10K |
| 2026-06-09 | ¥154,00 | %0,00 | ¥155,00 | ¥159,00 | ¥153,00 | 67,30K |
| 2026-06-08 | ¥154,00 | -%2,53 | ¥154,00 | ¥157,00 | ¥154,00 | 84,40K |
| 2026-06-05 | ¥158,00 | +%3,27 | ¥153,00 | ¥159,00 | ¥153,00 | 93,90K |
| 2026-06-04 | ¥153,00 | -%0,65 | ¥152,00 | ¥154,00 | ¥151,00 | 95,50K |
| 2026-06-03 | ¥154,00 | +%2,67 | ¥152,00 | ¥156,00 | ¥151,00 | 127,00K |
| 2026-06-02 | ¥150,00 | +%0,67 | ¥150,00 | ¥152,00 | ¥147,00 | 191,30K |
| 2026-06-01 | ¥149,00 | -%2,61 | ¥153,00 | ¥155,00 | ¥148,00 | 156,40K |
| 2026-05-29 | ¥153,00 | -%1,92 | ¥155,00 | ¥157,00 | ¥153,00 | 140,20K |
| 2026-05-28 | ¥156,00 | -%1,27 | ¥156,00 | ¥157,00 | ¥150,00 | 216,20K |
| 2026-05-27 | ¥158,00 | -%1,25 | ¥160,00 | ¥161,00 | ¥157,00 | 113,40K |
| 2026-05-26 | ¥160,00 | %0,00 | ¥160,00 | ¥161,00 | ¥158,00 | 96,80K |
| 2026-05-25 | ¥160,00 | %0,00 | ¥162,00 | ¥163,00 | ¥157,00 | 137,80K |