Techno Smart Corp. 6246
TSE · Japonya · Üretici İmalatı
¥1.783,00-15,00 (-%0,83)
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 | ¥1.783,00 | -%0,83 | ¥1.820,00 | ¥1.820,00 | ¥1.781,00 | 5,90K |
| 2026-10-01 | ¥1.798,00 | -%0,39 | ¥1.800,00 | ¥1.809,00 | ¥1.798,00 | 5,40K |
| 2026-09-30 | ¥1.805,00 | +%0,56 | ¥1.790,00 | ¥1.817,00 | ¥1.790,00 | 4,20K |
| 2026-09-29 | ¥1.795,00 | -%2,07 | ¥1.792,00 | ¥1.810,00 | ¥1.785,00 | 3,40K |
| 2026-09-28 | ¥1.833,00 | -%0,92 | ¥1.827,00 | ¥1.859,00 | ¥1.827,00 | 10,70K |
| 2026-09-25 | ¥1.850,00 | +%0,65 | ¥1.838,00 | ¥1.857,00 | ¥1.838,00 | 4,30K |
| 2026-09-24 | ¥1.838,00 | -%0,11 | ¥1.840,00 | ¥1.847,00 | ¥1.820,00 | 12,90K |
| 2026-09-18 | ¥1.840,00 | +%0,27 | ¥1.849,00 | ¥1.854,00 | ¥1.840,00 | 6,10K |
| 2026-09-17 | ¥1.835,00 | +%0,77 | ¥1.835,00 | ¥1.835,00 | ¥1.820,00 | 6,10K |
| 2026-09-16 | ¥1.821,00 | -%0,11 | ¥1.821,00 | ¥1.834,00 | ¥1.821,00 | 4,20K |
| 2026-09-15 | ¥1.823,00 | +%0,61 | ¥1.813,00 | ¥1.837,00 | ¥1.813,00 | 6,30K |
| 2026-09-14 | ¥1.812,00 | -%0,22 | ¥1.818,00 | ¥1.827,00 | ¥1.805,00 | 6,00K |
| 2026-09-11 | ¥1.816,00 | +%0,33 | ¥1.810,00 | ¥1.816,00 | ¥1.800,00 | 2,40K |
| 2026-09-10 | ¥1.810,00 | -%0,55 | ¥1.818,00 | ¥1.818,00 | ¥1.797,00 | 10,50K |
| 2026-09-09 | ¥1.820,00 | -%0,87 | ¥1.836,00 | ¥1.836,00 | ¥1.820,00 | 6,10K |
| 2026-09-08 | ¥1.836,00 | -%0,33 | ¥1.838,00 | ¥1.858,00 | ¥1.836,00 | 3,60K |
| 2026-09-07 | ¥1.842,00 | -%1,23 | ¥1.865,00 | ¥1.865,00 | ¥1.840,00 | 1,30K |
| 2026-09-04 | ¥1.865,00 | +%0,21 | ¥1.861,00 | ¥1.865,00 | ¥1.848,00 | 3,80K |
| 2026-09-03 | ¥1.861,00 | +%1,47 | ¥1.880,00 | ¥1.880,00 | ¥1.836,00 | 4,90K |
| 2026-09-02 | ¥1.834,00 | -%1,45 | ¥1.863,00 | ¥1.863,00 | ¥1.834,00 | 2,10K |
| 2026-09-01 | ¥1.861,00 | %0,00 | ¥1.861,00 | ¥1.886,00 | ¥1.861,00 | 12,20K |
| 2026-08-31 | ¥1.861,00 | +%0,70 | ¥1.848,00 | ¥1.875,00 | ¥1.840,00 | 8,80K |
| 2026-08-28 | ¥1.848,00 | -%0,11 | ¥1.850,00 | ¥1.851,00 | ¥1.840,00 | 4,40K |
| 2026-08-27 | ¥1.850,00 | +%0,60 | ¥1.847,00 | ¥1.850,00 | ¥1.842,00 | 1,40K |
| 2026-08-26 | ¥1.839,00 | %0,00 | ¥1.835,00 | ¥1.848,00 | ¥1.835,00 | 3,00K |
| 2026-08-25 | ¥1.839,00 | -%0,54 | ¥1.849,00 | ¥1.855,00 | ¥1.837,00 | 5,20K |
| 2026-08-24 | ¥1.849,00 | +%0,71 | ¥1.836,00 | ¥1.850,00 | ¥1.834,00 | 6,00K |
| 2026-08-21 | ¥1.836,00 | +%1,32 | ¥1.805,00 | ¥1.836,00 | ¥1.805,00 | 4,10K |
| 2026-08-20 | ¥1.812,00 | +%0,33 | ¥1.806,00 | ¥1.820,00 | ¥1.806,00 | 2,50K |
| 2026-08-19 | ¥1.806,00 | -%1,42 | ¥1.828,00 | ¥1.828,00 | ¥1.806,00 | 7,20K |
| 2026-08-18 | ¥1.832,00 | -%0,65 | ¥1.844,00 | ¥1.844,00 | ¥1.830,00 | 9,00K |
| 2026-08-17 | ¥1.844,00 | +%0,93 | ¥1.823,00 | ¥1.844,00 | ¥1.823,00 | 4,40K |
| 2026-08-14 | ¥1.827,00 | +%0,11 | ¥1.820,00 | ¥1.834,00 | ¥1.801,00 | 15,90K |
| 2026-08-13 | ¥1.825,00 | %0,00 | ¥1.825,00 | ¥1.836,00 | ¥1.818,00 | 7,30K |
| 2026-08-12 | ¥1.825,00 | +%1,90 | ¥1.791,00 | ¥1.825,00 | ¥1.781,00 | 7,10K |
| 2026-08-10 | ¥1.791,00 | -%3,61 | ¥1.781,00 | ¥1.840,00 | ¥1.781,00 | 27,90K |
| 2026-08-07 | ¥1.858,00 | -%0,64 | ¥1.870,00 | ¥1.870,00 | ¥1.850,00 | 3,90K |
| 2026-08-06 | ¥1.870,00 | +%0,86 | ¥1.855,00 | ¥1.870,00 | ¥1.846,00 | 5,30K |
| 2026-08-05 | ¥1.854,00 | -%0,27 | ¥1.871,00 | ¥1.871,00 | ¥1.850,00 | 1,30K |
| 2026-08-04 | ¥1.859,00 | +%0,32 | ¥1.866,00 | ¥1.866,00 | ¥1.838,00 | 2,30K |
| 2026-08-03 | ¥1.853,00 | -%0,70 | ¥1.878,00 | ¥1.878,00 | ¥1.841,00 | 11,00K |
| 2026-07-31 | ¥1.866,00 | +%0,76 | ¥1.852,00 | ¥1.879,00 | ¥1.850,00 | 3,50K |
| 2026-07-30 | ¥1.852,00 | -%0,16 | ¥1.838,00 | ¥1.865,00 | ¥1.830,00 | 4,00K |
| 2026-07-29 | ¥1.855,00 | -%0,48 | ¥1.881,00 | ¥1.881,00 | ¥1.828,00 | 7,90K |
| 2026-07-28 | ¥1.864,00 | -%1,11 | ¥1.885,00 | ¥1.887,00 | ¥1.842,00 | 14,40K |
| 2026-07-27 | ¥1.885,00 | +%1,13 | ¥1.868,00 | ¥1.898,00 | ¥1.864,00 | 3,10K |
| 2026-07-24 | ¥1.864,00 | -%1,27 | ¥1.888,00 | ¥1.888,00 | ¥1.864,00 | 13,60K |
| 2026-07-23 | ¥1.888,00 | -%1,56 | ¥1.918,00 | ¥1.920,00 | ¥1.883,00 | 43,80K |
| 2026-07-22 | ¥1.918,00 | +%2,29 | ¥1.887,00 | ¥1.920,00 | ¥1.887,00 | 16,20K |
| 2026-07-21 | ¥1.875,00 | +%1,02 | ¥1.870,00 | ¥1.880,00 | ¥1.861,00 | 7,10K |
| 2026-07-17 | ¥1.856,00 | -%1,28 | ¥1.883,00 | ¥1.883,00 | ¥1.830,00 | 11,70K |
| 2026-07-16 | ¥1.880,00 | -%0,16 | ¥1.881,00 | ¥1.892,00 | ¥1.875,00 | 6,40K |
| 2026-07-15 | ¥1.883,00 | -%0,42 | ¥1.891,00 | ¥1.896,00 | ¥1.872,00 | 7,40K |
| 2026-07-14 | ¥1.891,00 | +%0,21 | ¥1.885,00 | ¥1.891,00 | ¥1.827,00 | 69,80K |
| 2026-07-13 | ¥1.887,00 | -%0,84 | ¥1.901,00 | ¥1.908,00 | ¥1.880,00 | 6,20K |
| 2026-07-10 | ¥1.903,00 | +%1,49 | ¥1.903,00 | ¥1.903,00 | ¥1.896,00 | 2,90K |
| 2026-07-09 | ¥1.875,00 | -%1,37 | ¥1.886,00 | ¥1.901,00 | ¥1.871,00 | 11,00K |
| 2026-07-08 | ¥1.901,00 | +%0,26 | ¥1.900,00 | ¥1.902,00 | ¥1.880,00 | 5,30K |
| 2026-07-07 | ¥1.896,00 | -%1,40 | ¥1.926,00 | ¥1.926,00 | ¥1.896,00 | 10,00K |
| 2026-07-06 | ¥1.923,00 | -%0,77 | ¥1.940,00 | ¥1.949,00 | ¥1.919,00 | 5,50K |
| 2026-07-03 | ¥1.938,00 | +%2,11 | ¥1.890,00 | ¥1.938,00 | ¥1.890,00 | 8,50K |
| 2026-07-02 | ¥1.898,00 | -%0,63 | ¥1.914,00 | ¥1.919,00 | ¥1.891,00 | 8,10K |
| 2026-07-01 | ¥1.910,00 | +%0,84 | ¥1.890,00 | ¥1.916,00 | ¥1.887,00 | 15,30K |
| 2026-06-30 | ¥1.894,00 | +%0,42 | ¥1.890,00 | ¥1.894,00 | ¥1.865,00 | 29,80K |
| 2026-06-29 | ¥1.886,00 | +%3,06 | ¥1.850,00 | ¥1.930,00 | ¥1.840,00 | 51,10K |
| 2026-06-26 | ¥1.830,00 | +%0,55 | ¥1.820,00 | ¥1.837,00 | ¥1.810,00 | 11,50K |
| 2026-06-25 | ¥1.820,00 | +%2,13 | ¥1.796,00 | ¥1.820,00 | ¥1.790,00 | 3,10K |
| 2026-06-24 | ¥1.782,00 | -%0,11 | ¥1.802,00 | ¥1.803,00 | ¥1.767,00 | 9,40K |
| 2026-06-23 | ¥1.784,00 | -%1,44 | ¥1.816,00 | ¥1.827,00 | ¥1.783,00 | 20,70K |
| 2026-06-22 | ¥1.810,00 | +%1,06 | ¥1.885,00 | ¥1.897,00 | ¥1.810,00 | 23,20K |
| 2026-06-19 | ¥1.791,00 | -%1,27 | ¥1.814,00 | ¥1.822,00 | ¥1.791,00 | 5,20K |
| 2026-06-18 | ¥1.814,00 | +%0,95 | ¥1.800,00 | ¥1.823,00 | ¥1.786,00 | 9,90K |
| 2026-06-17 | ¥1.797,00 | -%0,61 | ¥1.802,00 | ¥1.810,00 | ¥1.784,00 | 7,20K |
| 2026-06-16 | ¥1.808,00 | +%0,89 | ¥1.815,00 | ¥1.815,00 | ¥1.780,00 | 9,40K |
| 2026-06-15 | ¥1.792,00 | +%3,46 | ¥1.765,00 | ¥1.792,00 | ¥1.763,00 | 5,80K |
| 2026-06-12 | ¥1.732,00 | +%0,12 | ¥1.725,00 | ¥1.755,00 | ¥1.720,00 | 7,00K |
| 2026-06-11 | ¥1.730,00 | -%0,86 | ¥1.780,00 | ¥1.780,00 | ¥1.713,00 | 11,80K |
| 2026-06-10 | ¥1.745,00 | -%0,63 | ¥1.785,00 | ¥1.785,00 | ¥1.740,00 | 8,20K |
| 2026-06-09 | ¥1.756,00 | -%0,45 | ¥1.771,00 | ¥1.777,00 | ¥1.751,00 | 9,60K |
| 2026-06-08 | ¥1.764,00 | -%2,49 | ¥1.776,00 | ¥1.804,00 | ¥1.744,00 | 15,10K |
| 2026-06-05 | ¥1.809,00 | -%0,06 | ¥1.810,00 | ¥1.830,00 | ¥1.802,00 | 8,30K |
| 2026-06-04 | ¥1.810,00 | -%0,49 | ¥1.836,00 | ¥1.836,00 | ¥1.810,00 | 28,30K |
| 2026-06-03 | ¥1.819,00 | -%2,47 | ¥1.856,00 | ¥1.856,00 | ¥1.805,00 | 12,50K |
| 2026-06-02 | ¥1.865,00 | -%4,01 | ¥1.940,00 | ¥1.940,00 | ¥1.776,00 | 52,50K |
| 2026-06-01 | ¥1.943,00 | +%2,26 | ¥1.940,00 | ¥2.036,00 | ¥1.870,00 | 143,00K |
| 2026-05-29 | ¥1.900,00 | +%8,94 | ¥1.740,00 | ¥2.045,00 | ¥1.734,00 | 125,60K |
| 2026-05-28 | ¥1.744,00 | -%0,34 | ¥1.750,00 | ¥1.778,00 | ¥1.732,00 | 8,70K |
| 2026-05-27 | ¥1.750,00 | +%1,16 | ¥1.743,00 | ¥1.750,00 | ¥1.725,00 | 6,40K |
| 2026-05-26 | ¥1.730,00 | +%0,17 | ¥1.737,00 | ¥1.745,00 | ¥1.722,00 | 4,90K |
| 2026-05-25 | ¥1.727,00 | -%0,12 | ¥1.735,00 | ¥1.736,00 | ¥1.715,00 | 18,90K |