CONVUM Ltd. 6265
TSE · Japonya · Üretici İmalatı
¥3.185,00-15,00 (-%0,47)
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 | ¥3.185,00 | -%0,47 | ¥3.200,00 | ¥3.200,00 | ¥3.175,00 | 1,10K |
| 2026-10-01 | ¥3.200,00 | -%1,39 | ¥3.210,00 | ¥3.210,00 | ¥3.185,00 | 600 |
| 2026-09-30 | ¥3.245,00 | %0,00 | ¥3.245,00 | ¥3.245,00 | ¥3.245,00 | 0 |
| 2026-09-29 | ¥3.245,00 | -%0,76 | ¥3.270,00 | ¥3.270,00 | ¥3.200,00 | 900 |
| 2026-09-28 | ¥3.270,00 | -%1,36 | ¥3.315,00 | ¥3.315,00 | ¥3.265,00 | 700 |
| 2026-09-25 | ¥3.315,00 | +%2,63 | ¥3.210,00 | ¥3.315,00 | ¥3.210,00 | 1,80K |
| 2026-09-24 | ¥3.230,00 | +%4,53 | ¥3.125,00 | ¥3.230,00 | ¥3.125,00 | 2,60K |
| 2026-09-18 | ¥3.090,00 | -%0,80 | ¥3.095,00 | ¥3.095,00 | ¥3.070,00 | 700 |
| 2026-09-17 | ¥3.115,00 | +%0,48 | ¥3.100,00 | ¥3.115,00 | ¥3.070,00 | 1,40K |
| 2026-09-16 | ¥3.100,00 | +%2,14 | ¥3.040,00 | ¥3.100,00 | ¥3.040,00 | 1,20K |
| 2026-09-15 | ¥3.035,00 | +%0,66 | ¥3.085,00 | ¥3.085,00 | ¥3.035,00 | 800 |
| 2026-09-14 | ¥3.015,00 | -%1,31 | ¥3.050,00 | ¥3.050,00 | ¥3.015,00 | 400 |
| 2026-09-11 | ¥3.055,00 | -%0,33 | ¥3.065,00 | ¥3.095,00 | ¥3.035,00 | 500 |
| 2026-09-10 | ¥3.065,00 | -%0,16 | ¥3.065,00 | ¥3.065,00 | ¥3.045,00 | 1,20K |
| 2026-09-09 | ¥3.070,00 | -%0,49 | ¥3.120,00 | ¥3.120,00 | ¥3.050,00 | 2,30K |
| 2026-09-08 | ¥3.085,00 | +%1,82 | ¥3.030,00 | ¥3.085,00 | ¥3.030,00 | 600 |
| 2026-09-07 | ¥3.030,00 | -%0,33 | ¥3.040,00 | ¥3.050,00 | ¥3.030,00 | 1,10K |
| 2026-09-04 | ¥3.040,00 | +%0,16 | ¥3.070,00 | ¥3.115,00 | ¥3.030,00 | 1,80K |
| 2026-09-03 | ¥3.035,00 | -%0,82 | ¥3.090,00 | ¥3.090,00 | ¥3.025,00 | 1,80K |
| 2026-09-02 | ¥3.060,00 | -%0,97 | ¥3.040,00 | ¥3.060,00 | ¥3.030,00 | 900 |
| 2026-09-01 | ¥3.090,00 | -%1,59 | ¥3.140,00 | ¥3.140,00 | ¥3.055,00 | 1,50K |
| 2026-08-31 | ¥3.140,00 | +%2,78 | ¥3.050,00 | ¥3.195,00 | ¥3.045,00 | 2,50K |
| 2026-08-28 | ¥3.055,00 | -%0,49 | ¥3.085,00 | ¥3.090,00 | ¥3.050,00 | 1,40K |
| 2026-08-27 | ¥3.070,00 | -%2,69 | ¥3.160,00 | ¥3.210,00 | ¥2.965,00 | 16,70K |
| 2026-08-26 | ¥3.155,00 | -%1,56 | ¥3.175,00 | ¥3.175,00 | ¥3.140,00 | 3,50K |
| 2026-08-25 | ¥3.205,00 | %0,00 | ¥3.200,00 | ¥3.205,00 | ¥3.110,00 | 4,40K |
| 2026-08-24 | ¥3.205,00 | -%0,16 | ¥3.210,00 | ¥3.235,00 | ¥3.195,00 | 1,60K |
| 2026-08-21 | ¥3.210,00 | -%1,98 | ¥3.275,00 | ¥3.275,00 | ¥3.205,00 | 800 |
| 2026-08-20 | ¥3.275,00 | +%3,80 | ¥3.165,00 | ¥3.275,00 | ¥3.165,00 | 1,70K |
| 2026-08-19 | ¥3.155,00 | -%2,47 | ¥3.205,00 | ¥3.295,00 | ¥3.155,00 | 2,60K |
| 2026-08-18 | ¥3.235,00 | -%3,29 | ¥3.340,00 | ¥3.340,00 | ¥3.235,00 | 4,00K |
| 2026-08-17 | ¥3.345,00 | +%0,30 | ¥3.435,00 | ¥3.435,00 | ¥3.325,00 | 5,40K |
| 2026-08-14 | ¥3.335,00 | -%4,44 | ¥3.450,00 | ¥3.450,00 | ¥3.280,00 | 17,10K |
| 2026-08-13 | ¥3.490,00 | -%0,29 | ¥4.130,00 | ¥4.155,00 | ¥3.485,00 | 75,20K |
| 2026-08-12 | ¥3.500,00 | +%5,26 | ¥3.325,00 | ¥3.540,00 | ¥3.325,00 | 5,20K |
| 2026-08-10 | ¥3.325,00 | -%0,15 | ¥3.330,00 | ¥3.330,00 | ¥3.280,00 | 700 |
| 2026-08-07 | ¥3.330,00 | +%1,83 | ¥3.330,00 | ¥3.330,00 | ¥3.330,00 | 100 |
| 2026-08-06 | ¥3.270,00 | +%0,46 | ¥3.255,00 | ¥3.325,00 | ¥3.255,00 | 800 |
| 2026-08-05 | ¥3.255,00 | +%2,20 | ¥3.255,00 | ¥3.255,00 | ¥3.230,00 | 1,10K |
| 2026-08-04 | ¥3.185,00 | %0,00 | ¥3.195,00 | ¥3.195,00 | ¥3.185,00 | 200 |
| 2026-08-03 | ¥3.185,00 | +%3,07 | ¥3.095,00 | ¥3.185,00 | ¥3.095,00 | 300 |
| 2026-07-31 | ¥3.090,00 | +%0,98 | ¥3.070,00 | ¥3.160,00 | ¥3.070,00 | 800 |
| 2026-07-30 | ¥3.060,00 | -%1,77 | ¥3.070,00 | ¥3.070,00 | ¥3.060,00 | 600 |
| 2026-07-29 | ¥3.115,00 | -%2,81 | ¥3.180,00 | ¥3.180,00 | ¥3.105,00 | 600 |
| 2026-07-28 | ¥3.205,00 | -%4,33 | ¥3.350,00 | ¥3.350,00 | ¥3.205,00 | 8,30K |
| 2026-07-27 | ¥3.350,00 | -%0,89 | ¥3.310,00 | ¥3.350,00 | ¥3.310,00 | 300 |
| 2026-07-24 | ¥3.380,00 | %0,00 | ¥3.380,00 | ¥3.380,00 | ¥3.380,00 | 0 |
| 2026-07-23 | ¥3.380,00 | +%0,60 | ¥3.430,00 | ¥3.430,00 | ¥3.360,00 | 300 |
| 2026-07-22 | ¥3.360,00 | +%6,16 | ¥3.235,00 | ¥3.360,00 | ¥3.235,00 | 500 |
| 2026-07-21 | ¥3.165,00 | +%0,96 | ¥3.135,00 | ¥3.165,00 | ¥3.130,00 | 800 |
| 2026-07-17 | ¥3.135,00 | -%5,71 | ¥3.305,00 | ¥3.305,00 | ¥2.960,00 | 4,40K |
| 2026-07-16 | ¥3.325,00 | +%1,99 | ¥3.265,00 | ¥3.330,00 | ¥3.265,00 | 1,30K |
| 2026-07-15 | ¥3.260,00 | +%0,31 | ¥3.255,00 | ¥3.335,00 | ¥3.255,00 | 3,20K |
| 2026-07-14 | ¥3.250,00 | -%0,76 | ¥3.265,00 | ¥3.265,00 | ¥3.250,00 | 700 |
| 2026-07-13 | ¥3.275,00 | -%2,67 | ¥3.340,00 | ¥3.370,00 | ¥3.275,00 | 800 |
| 2026-07-10 | ¥3.365,00 | +%1,20 | ¥3.350,00 | ¥3.485,00 | ¥3.350,00 | 1,40K |
| 2026-07-09 | ¥3.325,00 | -%2,49 | ¥3.340,00 | ¥3.340,00 | ¥3.325,00 | 1,10K |
| 2026-07-08 | ¥3.410,00 | -%2,71 | ¥3.575,00 | ¥3.575,00 | ¥3.400,00 | 2,40K |
| 2026-07-07 | ¥3.505,00 | -%1,41 | ¥3.625,00 | ¥3.625,00 | ¥3.505,00 | 1,10K |
| 2026-07-06 | ¥3.555,00 | +%3,95 | ¥3.420,00 | ¥3.595,00 | ¥3.420,00 | 1,10K |
| 2026-07-03 | ¥3.420,00 | -%6,30 | ¥3.500,00 | ¥3.500,00 | ¥3.250,00 | 13,80K |
| 2026-07-02 | ¥3.650,00 | -%4,95 | ¥3.820,00 | ¥3.820,00 | ¥3.650,00 | 1,60K |
| 2026-07-01 | ¥3.840,00 | %0,00 | ¥3.880,00 | ¥3.885,00 | ¥3.710,00 | 1,80K |
| 2026-06-30 | ¥3.840,00 | +%5,21 | ¥3.700,00 | ¥3.840,00 | ¥3.700,00 | 1,20K |
| 2026-06-29 | ¥3.650,00 | -%0,14 | ¥3.700,00 | ¥3.700,00 | ¥3.650,00 | 700 |
| 2026-06-26 | ¥3.655,00 | -%0,81 | ¥3.680,00 | ¥3.680,00 | ¥3.645,00 | 1,40K |
| 2026-06-25 | ¥3.685,00 | -%3,28 | ¥3.920,00 | ¥3.920,00 | ¥3.685,00 | 2,70K |
| 2026-06-24 | ¥3.810,00 | +%3,96 | ¥3.665,00 | ¥3.850,00 | ¥3.660,00 | 1,60K |
| 2026-06-23 | ¥3.665,00 | -%4,56 | ¥3.815,00 | ¥3.950,00 | ¥3.665,00 | 3,60K |
| 2026-06-22 | ¥3.840,00 | +%3,92 | ¥3.765,00 | ¥4.000,00 | ¥3.735,00 | 6,50K |
| 2026-06-19 | ¥3.695,00 | +%3,65 | ¥3.600,00 | ¥3.700,00 | ¥3.600,00 | 8,90K |
| 2026-06-18 | ¥3.565,00 | +%3,63 | ¥3.470,00 | ¥3.595,00 | ¥3.470,00 | 2,40K |
| 2026-06-17 | ¥3.440,00 | +%3,93 | ¥3.345,00 | ¥3.440,00 | ¥3.345,00 | 1,50K |
| 2026-06-16 | ¥3.310,00 | %0,00 | ¥3.345,00 | ¥3.350,00 | ¥3.305,00 | 1,00K |
| 2026-06-15 | ¥3.310,00 | +%0,15 | ¥3.400,00 | ¥3.400,00 | ¥3.310,00 | 1,00K |
| 2026-06-12 | ¥3.305,00 | +%0,15 | ¥3.440,00 | ¥3.440,00 | ¥3.305,00 | 1,10K |
| 2026-06-11 | ¥3.300,00 | +%1,69 | ¥3.245,00 | ¥3.300,00 | ¥3.240,00 | 800 |
| 2026-06-10 | ¥3.245,00 | -%1,22 | ¥3.295,00 | ¥3.395,00 | ¥3.245,00 | 1,40K |
| 2026-06-09 | ¥3.285,00 | +%2,02 | ¥3.430,00 | ¥3.430,00 | ¥3.275,00 | 900 |
| 2026-06-08 | ¥3.220,00 | -%5,01 | ¥3.340,00 | ¥3.390,00 | ¥3.220,00 | 1,10K |
| 2026-06-05 | ¥3.390,00 | -%1,31 | ¥3.390,00 | ¥3.400,00 | ¥3.385,00 | 500 |
| 2026-06-04 | ¥3.435,00 | +%1,03 | ¥3.445,00 | ¥3.445,00 | ¥3.385,00 | 600 |
| 2026-06-03 | ¥3.400,00 | +%0,15 | ¥3.445,00 | ¥3.475,00 | ¥3.350,00 | 2,50K |
| 2026-06-02 | ¥3.395,00 | +%3,19 | ¥3.360,00 | ¥3.395,00 | ¥3.220,00 | 2,60K |
| 2026-06-01 | ¥3.290,00 | +%5,11 | ¥3.340,00 | ¥3.450,00 | ¥3.280,00 | 8,60K |
| 2026-05-29 | ¥3.130,00 | -%0,32 | ¥3.140,00 | ¥3.145,00 | ¥3.130,00 | 2,60K |
| 2026-05-28 | ¥3.140,00 | -%5,14 | ¥3.240,00 | ¥3.240,00 | ¥3.140,00 | 1,40K |
| 2026-05-27 | ¥3.310,00 | +%0,30 | ¥3.300,00 | ¥3.440,00 | ¥3.300,00 | 3,40K |
| 2026-05-26 | ¥3.300,00 | +%6,11 | ¥3.185,00 | ¥3.300,00 | ¥3.170,00 | 3,80K |
| 2026-05-25 | ¥3.110,00 | -%2,05 | ¥3.175,00 | ¥3.180,00 | ¥3.110,00 | 800 |