Brangista, Inc. 6176
TSE · Japonya · Teknoloji Hizmetleri
¥977,00-16,00 (-%1,61)
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 | ¥977,00 | -%1,61 | ¥995,00 | ¥997,00 | ¥972,00 | 140,70K |
| 2026-10-01 | ¥993,00 | +%0,30 | ¥991,00 | ¥1.005,00 | ¥987,00 | 128,40K |
| 2026-09-30 | ¥990,00 | +%0,81 | ¥982,00 | ¥992,00 | ¥981,00 | 105,50K |
| 2026-09-29 | ¥982,00 | -%4,38 | ¥991,00 | ¥1.012,00 | ¥979,00 | 246,50K |
| 2026-09-28 | ¥1.027,00 | -%0,87 | ¥1.033,00 | ¥1.037,00 | ¥1.024,00 | 167,80K |
| 2026-09-25 | ¥1.036,00 | -%1,33 | ¥1.051,00 | ¥1.051,00 | ¥1.032,00 | 131,70K |
| 2026-09-24 | ¥1.050,00 | +%2,84 | ¥1.021,00 | ¥1.052,00 | ¥1.013,00 | 239,80K |
| 2026-09-18 | ¥1.021,00 | -%0,29 | ¥1.031,00 | ¥1.035,00 | ¥1.016,00 | 134,30K |
| 2026-09-17 | ¥1.024,00 | -%1,35 | ¥1.038,00 | ¥1.040,00 | ¥1.019,00 | 133,40K |
| 2026-09-16 | ¥1.038,00 | -%1,98 | ¥1.063,00 | ¥1.074,00 | ¥1.038,00 | 166,10K |
| 2026-09-15 | ¥1.059,00 | -%2,40 | ¥1.074,00 | ¥1.074,00 | ¥1.056,00 | 115,00K |
| 2026-09-14 | ¥1.085,00 | +%2,55 | ¥1.064,00 | ¥1.088,00 | ¥1.055,00 | 221,70K |
| 2026-09-11 | ¥1.058,00 | -%2,85 | ¥1.077,00 | ¥1.088,00 | ¥1.058,00 | 97,50K |
| 2026-09-10 | ¥1.089,00 | +%0,37 | ¥1.102,00 | ¥1.109,00 | ¥1.077,00 | 141,30K |
| 2026-09-09 | ¥1.085,00 | -%3,98 | ¥1.132,00 | ¥1.138,00 | ¥1.080,00 | 236,80K |
| 2026-09-08 | ¥1.130,00 | -%3,25 | ¥1.167,00 | ¥1.170,00 | ¥1.120,00 | 360,30K |
| 2026-09-07 | ¥1.168,00 | +%2,73 | ¥1.300,00 | ¥1.308,00 | ¥1.160,00 | 1,05M |
| 2026-09-04 | ¥1.137,00 | +%15,20 | ¥1.137,00 | ¥1.137,00 | ¥1.137,00 | 87,90K |
| 2026-09-03 | ¥987,00 | -%0,20 | ¥989,00 | ¥989,00 | ¥973,00 | 122,00K |
| 2026-09-02 | ¥989,00 | -%2,37 | ¥1.013,00 | ¥1.013,00 | ¥989,00 | 145,70K |
| 2026-09-01 | ¥1.013,00 | -%2,97 | ¥1.040,00 | ¥1.040,00 | ¥1.010,00 | 163,20K |
| 2026-08-31 | ¥1.044,00 | -%0,57 | ¥1.049,00 | ¥1.053,00 | ¥1.038,00 | 112,20K |
| 2026-08-28 | ¥1.050,00 | +%5,32 | ¥995,00 | ¥1.053,00 | ¥988,00 | 290,30K |
| 2026-08-27 | ¥997,00 | -%0,99 | ¥1.007,00 | ¥1.017,00 | ¥993,00 | 129,10K |
| 2026-08-26 | ¥1.007,00 | +%0,20 | ¥1.005,00 | ¥1.014,00 | ¥999,00 | 129,50K |
| 2026-08-25 | ¥1.005,00 | +%1,21 | ¥996,00 | ¥1.010,00 | ¥990,00 | 110,60K |
| 2026-08-24 | ¥993,00 | -%0,40 | ¥997,00 | ¥999,00 | ¥984,00 | 85,10K |
| 2026-08-21 | ¥997,00 | +%1,12 | ¥986,00 | ¥999,00 | ¥982,00 | 102,00K |
| 2026-08-20 | ¥986,00 | +%0,92 | ¥983,00 | ¥992,00 | ¥973,00 | 103,40K |
| 2026-08-19 | ¥977,00 | -%2,10 | ¥995,00 | ¥995,00 | ¥967,00 | 105,40K |
| 2026-08-18 | ¥998,00 | -%0,89 | ¥1.008,00 | ¥1.014,00 | ¥993,00 | 198,50K |
| 2026-08-17 | ¥1.007,00 | +%2,23 | ¥995,00 | ¥1.027,00 | ¥991,00 | 339,10K |
| 2026-08-14 | ¥985,00 | +%1,03 | ¥972,00 | ¥997,00 | ¥961,00 | 328,20K |
| 2026-08-13 | ¥975,00 | +%5,06 | ¥933,00 | ¥981,00 | ¥930,00 | 324,70K |
| 2026-08-12 | ¥928,00 | +%2,20 | ¥915,00 | ¥930,00 | ¥911,00 | 169,60K |
| 2026-08-10 | ¥908,00 | +%0,11 | ¥908,00 | ¥914,00 | ¥901,00 | 64,60K |
| 2026-08-07 | ¥907,00 | +%0,22 | ¥904,00 | ¥907,00 | ¥901,00 | 40,70K |
| 2026-08-06 | ¥905,00 | +%1,00 | ¥898,00 | ¥908,00 | ¥898,00 | 80,90K |
| 2026-08-05 | ¥896,00 | %0,00 | ¥900,00 | ¥903,00 | ¥893,00 | 55,50K |
| 2026-08-04 | ¥896,00 | -%0,88 | ¥907,00 | ¥907,00 | ¥882,00 | 101,90K |
| 2026-08-03 | ¥904,00 | -%0,33 | ¥920,00 | ¥922,00 | ¥902,00 | 79,30K |
| 2026-07-31 | ¥907,00 | -%0,33 | ¥922,00 | ¥922,00 | ¥903,00 | 61,60K |
| 2026-07-30 | ¥910,00 | -%1,19 | ¥921,00 | ¥921,00 | ¥900,00 | 88,50K |
| 2026-07-29 | ¥921,00 | +%1,32 | ¥908,00 | ¥923,00 | ¥905,00 | 72,60K |
| 2026-07-28 | ¥909,00 | -%1,41 | ¥925,00 | ¥927,00 | ¥906,00 | 81,40K |
| 2026-07-27 | ¥922,00 | +%0,88 | ¥925,00 | ¥932,00 | ¥918,00 | 79,00K |
| 2026-07-24 | ¥914,00 | -%0,87 | ¥922,00 | ¥922,00 | ¥911,00 | 27,40K |
| 2026-07-23 | ¥922,00 | -%0,32 | ¥933,00 | ¥934,00 | ¥914,00 | 51,20K |
| 2026-07-22 | ¥925,00 | +%0,65 | ¥923,00 | ¥926,00 | ¥917,00 | 38,30K |
| 2026-07-21 | ¥919,00 | +%0,66 | ¥925,00 | ¥925,00 | ¥916,00 | 16,90K |
| 2026-07-17 | ¥913,00 | -%1,62 | ¥931,00 | ¥931,00 | ¥907,00 | 66,20K |
| 2026-07-16 | ¥928,00 | -%0,96 | ¥937,00 | ¥942,00 | ¥924,00 | 52,90K |
| 2026-07-15 | ¥937,00 | +%0,54 | ¥938,00 | ¥940,00 | ¥931,00 | 26,90K |
| 2026-07-14 | ¥932,00 | -%0,11 | ¥940,00 | ¥945,00 | ¥931,00 | 35,70K |
| 2026-07-13 | ¥933,00 | -%0,64 | ¥945,00 | ¥949,00 | ¥930,00 | 31,70K |
| 2026-07-10 | ¥939,00 | +%1,40 | ¥932,00 | ¥945,00 | ¥929,00 | 61,50K |
| 2026-07-09 | ¥926,00 | -%0,22 | ¥933,00 | ¥934,00 | ¥922,00 | 35,30K |
| 2026-07-08 | ¥928,00 | -%0,96 | ¥937,00 | ¥943,00 | ¥928,00 | 42,60K |
| 2026-07-07 | ¥937,00 | -%0,53 | ¥945,00 | ¥945,00 | ¥929,00 | 30,80K |
| 2026-07-06 | ¥942,00 | +%3,40 | ¥921,00 | ¥942,00 | ¥918,00 | 58,10K |
| 2026-07-03 | ¥911,00 | %0,00 | ¥911,00 | ¥915,00 | ¥904,00 | 26,80K |
| 2026-07-02 | ¥911,00 | +%0,89 | ¥909,00 | ¥917,00 | ¥907,00 | 36,80K |
| 2026-07-01 | ¥903,00 | +%0,67 | ¥899,00 | ¥904,00 | ¥893,00 | 23,10K |
| 2026-06-30 | ¥897,00 | -%0,11 | ¥906,00 | ¥909,00 | ¥895,00 | 28,30K |
| 2026-06-29 | ¥898,00 | +%2,98 | ¥889,00 | ¥903,00 | ¥880,00 | 71,20K |
| 2026-06-26 | ¥872,00 | -%0,34 | ¥875,00 | ¥880,00 | ¥869,00 | 31,00K |
| 2026-06-25 | ¥875,00 | +%1,27 | ¥874,00 | ¥878,00 | ¥864,00 | 38,40K |
| 2026-06-24 | ¥864,00 | -%0,12 | ¥862,00 | ¥867,00 | ¥849,00 | 51,30K |
| 2026-06-23 | ¥865,00 | -%1,14 | ¥876,00 | ¥876,00 | ¥860,00 | 43,70K |
| 2026-06-22 | ¥875,00 | -%1,02 | ¥875,00 | ¥891,00 | ¥872,00 | 49,20K |
| 2026-06-19 | ¥884,00 | +%1,26 | ¥876,00 | ¥884,00 | ¥870,00 | 42,20K |
| 2026-06-18 | ¥873,00 | -%0,68 | ¥879,00 | ¥888,00 | ¥869,00 | 57,60K |
| 2026-06-17 | ¥879,00 | -%1,01 | ¥886,00 | ¥898,00 | ¥875,00 | 68,60K |
| 2026-06-16 | ¥888,00 | -%3,37 | ¥920,00 | ¥922,00 | ¥881,00 | 83,10K |
| 2026-06-15 | ¥919,00 | %0,00 | ¥932,00 | ¥935,00 | ¥907,00 | 74,40K |
| 2026-06-12 | ¥919,00 | +%0,99 | ¥924,00 | ¥944,00 | ¥888,00 | 131,80K |
| 2026-06-11 | ¥910,00 | +%1,45 | ¥904,00 | ¥915,00 | ¥894,00 | 94,50K |
| 2026-06-10 | ¥897,00 | +%0,45 | ¥907,00 | ¥907,00 | ¥884,00 | 49,20K |
| 2026-06-09 | ¥893,00 | -%0,78 | ¥905,00 | ¥911,00 | ¥890,00 | 34,70K |
| 2026-06-08 | ¥900,00 | +%0,22 | ¥892,00 | ¥904,00 | ¥886,00 | 51,40K |
| 2026-06-05 | ¥898,00 | +%1,35 | ¥886,00 | ¥905,00 | ¥886,00 | 23,40K |
| 2026-06-04 | ¥886,00 | -%1,45 | ¥899,00 | ¥915,00 | ¥883,00 | 60,50K |
| 2026-06-03 | ¥899,00 | -%0,99 | ¥908,00 | ¥908,00 | ¥885,00 | 71,20K |
| 2026-06-02 | ¥908,00 | -%1,30 | ¥920,00 | ¥920,00 | ¥892,00 | 64,50K |
| 2026-06-01 | ¥920,00 | -%1,71 | ¥950,00 | ¥953,00 | ¥909,00 | 47,80K |
| 2026-05-29 | ¥936,00 | +%0,11 | ¥945,00 | ¥960,00 | ¥936,00 | 38,50K |
| 2026-05-28 | ¥935,00 | -%2,40 | ¥957,00 | ¥957,00 | ¥931,00 | 74,10K |
| 2026-05-27 | ¥958,00 | -%2,94 | ¥994,00 | ¥994,00 | ¥943,00 | 64,20K |
| 2026-05-26 | ¥987,00 | +%0,82 | ¥974,00 | ¥996,00 | ¥967,00 | 128,00K |
| 2026-05-25 | ¥979,00 | -%0,31 | ¥982,00 | ¥982,00 | ¥952,00 | 59,70K |