Shibuya Corporation 6340
TSE · Japonya · Üretici İmalatı
¥5.590,00+10,00 (+%0,18)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5.580,00 | +%0,36 | ¥5.520,00 | ¥5.630,00 | ¥5.510,00 | 61,10K |
| 2026-09-30 | ¥5.560,00 | +%0,91 | ¥5.510,00 | ¥5.590,00 | ¥5.510,00 | 50,30K |
| 2026-09-29 | ¥5.510,00 | -%1,25 | ¥5.550,00 | ¥5.580,00 | ¥5.480,00 | 45,90K |
| 2026-09-28 | ¥5.580,00 | +%0,36 | ¥5.600,00 | ¥5.640,00 | ¥5.500,00 | 69,20K |
| 2026-09-25 | ¥5.560,00 | +%1,28 | ¥5.530,00 | ¥5.590,00 | ¥5.470,00 | 53,40K |
| 2026-09-24 | ¥5.490,00 | +%0,55 | ¥5.480,00 | ¥5.540,00 | ¥5.470,00 | 63,20K |
| 2026-09-18 | ¥5.460,00 | +%0,18 | ¥5.500,00 | ¥5.520,00 | ¥5.400,00 | 62,10K |
| 2026-09-17 | ¥5.450,00 | -%0,37 | ¥5.500,00 | ¥5.550,00 | ¥5.450,00 | 64,60K |
| 2026-09-16 | ¥5.470,00 | +%6,21 | ¥5.350,00 | ¥5.550,00 | ¥5.340,00 | 118,50K |
| 2026-09-15 | ¥5.150,00 | -%0,96 | ¥5.150,00 | ¥5.230,00 | ¥5.130,00 | 39,70K |
| 2026-09-14 | ¥5.200,00 | +%0,39 | ¥5.170,00 | ¥5.270,00 | ¥5.150,00 | 33,60K |
| 2026-09-11 | ¥5.180,00 | -%1,89 | ¥5.080,00 | ¥5.280,00 | ¥5.080,00 | 61,20K |
| 2026-09-10 | ¥5.280,00 | -%0,38 | ¥5.280,00 | ¥5.300,00 | ¥5.210,00 | 50,40K |
| 2026-09-09 | ¥5.300,00 | +%2,91 | ¥5.250,00 | ¥5.400,00 | ¥5.250,00 | 91,50K |
| 2026-09-08 | ¥5.150,00 | -%3,74 | ¥5.300,00 | ¥5.430,00 | ¥5.140,00 | 49,10K |
| 2026-09-07 | ¥5.350,00 | +%1,71 | ¥5.270,00 | ¥5.390,00 | ¥5.260,00 | 40,40K |
| 2026-09-04 | ¥5.260,00 | +%1,35 | ¥5.290,00 | ¥5.310,00 | ¥5.210,00 | 74,50K |
| 2026-09-03 | ¥5.190,00 | -%1,33 | ¥5.360,00 | ¥5.360,00 | ¥5.160,00 | 52,20K |
| 2026-09-02 | ¥5.260,00 | -%2,41 | ¥5.470,00 | ¥5.470,00 | ¥5.260,00 | 79,60K |
| 2026-09-01 | ¥5.390,00 | -%2,53 | ¥5.430,00 | ¥5.460,00 | ¥5.350,00 | 63,00K |
| 2026-08-31 | ¥5.530,00 | +%4,34 | ¥5.200,00 | ¥5.530,00 | ¥5.180,00 | 116,40K |
| 2026-08-28 | ¥5.300,00 | -%0,19 | ¥5.400,00 | ¥5.400,00 | ¥5.260,00 | 74,50K |
| 2026-08-27 | ¥5.310,00 | +%2,31 | ¥5.290,00 | ¥5.410,00 | ¥5.220,00 | 98,70K |
| 2026-08-26 | ¥5.190,00 | +%1,96 | ¥5.110,00 | ¥5.310,00 | ¥5.110,00 | 77,60K |
| 2026-08-25 | ¥5.090,00 | -%0,39 | ¥5.150,00 | ¥5.260,00 | ¥5.040,00 | 47,20K |
| 2026-08-24 | ¥5.110,00 | -%0,58 | ¥5.120,00 | ¥5.200,00 | ¥5.070,00 | 46,60K |
| 2026-08-21 | ¥5.140,00 | -%1,91 | ¥5.200,00 | ¥5.280,00 | ¥5.120,00 | 59,30K |
| 2026-08-20 | ¥5.240,00 | +%3,35 | ¥5.070,00 | ¥5.300,00 | ¥5.050,00 | 53,50K |
| 2026-08-19 | ¥5.070,00 | -%4,34 | ¥5.220,00 | ¥5.220,00 | ¥5.040,00 | 75,40K |
| 2026-08-18 | ¥5.300,00 | -%1,67 | ¥5.390,00 | ¥5.400,00 | ¥5.250,00 | 66,60K |
| 2026-08-17 | ¥5.390,00 | -%0,19 | ¥5.410,00 | ¥5.470,00 | ¥5.200,00 | 120,00K |
| 2026-08-14 | ¥5.400,00 | +%5,68 | ¥5.020,00 | ¥5.650,00 | ¥5.020,00 | 367,70K |
| 2026-08-13 | ¥5.110,00 | +%15,87 | ¥4.455,00 | ¥5.110,00 | ¥4.360,00 | 753,70K |
| 2026-08-12 | ¥4.410,00 | -%1,67 | ¥4.485,00 | ¥4.510,00 | ¥4.385,00 | 39,40K |
| 2026-08-10 | ¥4.485,00 | -%0,11 | ¥4.560,00 | ¥4.560,00 | ¥4.465,00 | 49,40K |
| 2026-08-07 | ¥4.490,00 | -%1,10 | ¥4.530,00 | ¥4.555,00 | ¥4.440,00 | 49,50K |
| 2026-08-06 | ¥4.540,00 | +%0,78 | ¥4.505,00 | ¥4.620,00 | ¥4.490,00 | 61,50K |
| 2026-08-05 | ¥4.505,00 | +%2,15 | ¥4.480,00 | ¥4.550,00 | ¥4.470,00 | 59,80K |
| 2026-08-04 | ¥4.410,00 | +%0,68 | ¥4.365,00 | ¥4.450,00 | ¥4.355,00 | 56,60K |
| 2026-08-03 | ¥4.380,00 | -%0,23 | ¥4.320,00 | ¥4.395,00 | ¥4.235,00 | 51,30K |
| 2026-07-31 | ¥4.390,00 | +%2,57 | ¥4.350,00 | ¥4.435,00 | ¥4.280,00 | 47,50K |
| 2026-07-30 | ¥4.280,00 | +%0,47 | ¥4.305,00 | ¥4.320,00 | ¥4.205,00 | 44,10K |
| 2026-07-29 | ¥4.260,00 | +%0,47 | ¥4.290,00 | ¥4.335,00 | ¥4.120,00 | 57,40K |
| 2026-07-28 | ¥4.240,00 | -%2,53 | ¥4.290,00 | ¥4.300,00 | ¥4.215,00 | 47,80K |
| 2026-07-27 | ¥4.350,00 | +%1,16 | ¥4.300,00 | ¥4.385,00 | ¥4.280,00 | 33,00K |
| 2026-07-24 | ¥4.300,00 | -%0,69 | ¥4.260,00 | ¥4.310,00 | ¥4.245,00 | 23,50K |
| 2026-07-23 | ¥4.330,00 | +%0,46 | ¥4.310,00 | ¥4.350,00 | ¥4.260,00 | 25,40K |
| 2026-07-22 | ¥4.310,00 | +%0,94 | ¥4.270,00 | ¥4.390,00 | ¥4.260,00 | 84,00K |
| 2026-07-21 | ¥4.270,00 | +%3,14 | ¥4.180,00 | ¥4.290,00 | ¥4.150,00 | 47,60K |
| 2026-07-17 | ¥4.140,00 | -%3,94 | ¥4.295,00 | ¥4.300,00 | ¥4.035,00 | 56,20K |
| 2026-07-16 | ¥4.310,00 | -%1,15 | ¥4.305,00 | ¥4.330,00 | ¥4.285,00 | 29,60K |
| 2026-07-15 | ¥4.360,00 | +%1,99 | ¥4.305,00 | ¥4.375,00 | ¥4.260,00 | 27,70K |
| 2026-07-14 | ¥4.275,00 | -%0,81 | ¥4.330,00 | ¥4.330,00 | ¥4.205,00 | 47,50K |
| 2026-07-13 | ¥4.310,00 | +%0,12 | ¥4.375,00 | ¥4.420,00 | ¥4.230,00 | 50,50K |
| 2026-07-10 | ¥4.305,00 | -%0,35 | ¥4.390,00 | ¥4.390,00 | ¥4.305,00 | 31,70K |
| 2026-07-09 | ¥4.320,00 | +%0,47 | ¥4.300,00 | ¥4.345,00 | ¥4.280,00 | 21,70K |
| 2026-07-08 | ¥4.300,00 | -%2,82 | ¥4.395,00 | ¥4.415,00 | ¥4.300,00 | 38,20K |
| 2026-07-07 | ¥4.425,00 | -%3,28 | ¥4.550,00 | ¥4.570,00 | ¥4.350,00 | 45,60K |
| 2026-07-06 | ¥4.575,00 | +%0,55 | ¥4.600,00 | ¥4.640,00 | ¥4.490,00 | 43,30K |
| 2026-07-03 | ¥4.550,00 | +%2,48 | ¥4.475,00 | ¥4.580,00 | ¥4.390,00 | 46,20K |
| 2026-07-02 | ¥4.440,00 | -%1,66 | ¥4.445,00 | ¥4.485,00 | ¥4.365,00 | 45,20K |
| 2026-07-01 | ¥4.515,00 | +%1,92 | ¥4.490,00 | ¥4.550,00 | ¥4.435,00 | 70,50K |
| 2026-06-30 | ¥4.430,00 | +%0,23 | ¥4.460,00 | ¥4.460,00 | ¥4.325,00 | 51,00K |
| 2026-06-29 | ¥4.420,00 | -%0,79 | ¥4.435,00 | ¥4.480,00 | ¥4.315,00 | 67,60K |
| 2026-06-26 | ¥4.455,00 | +%1,71 | ¥4.425,00 | ¥4.480,00 | ¥4.355,00 | 62,80K |
| 2026-06-25 | ¥4.380,00 | +%2,46 | ¥4.345,00 | ¥4.410,00 | ¥4.255,00 | 54,80K |
| 2026-06-24 | ¥4.275,00 | +%0,94 | ¥4.275,00 | ¥4.330,00 | ¥4.210,00 | 28,00K |
| 2026-06-23 | ¥4.235,00 | -%1,74 | ¥4.290,00 | ¥4.360,00 | ¥4.220,00 | 34,70K |
| 2026-06-22 | ¥4.310,00 | +%1,65 | ¥4.255,00 | ¥4.420,00 | ¥4.255,00 | 45,40K |
| 2026-06-19 | ¥4.240,00 | +%1,44 | ¥4.180,00 | ¥4.245,00 | ¥4.170,00 | 54,30K |
| 2026-06-18 | ¥4.180,00 | -%1,07 | ¥4.225,00 | ¥4.250,00 | ¥4.170,00 | 41,50K |
| 2026-06-17 | ¥4.225,00 | +%2,80 | ¥4.105,00 | ¥4.230,00 | ¥4.100,00 | 44,80K |
| 2026-06-16 | ¥4.110,00 | %0,00 | ¥4.040,00 | ¥4.110,00 | ¥4.040,00 | 26,30K |
| 2026-06-15 | ¥4.110,00 | +%4,98 | ¥4.125,00 | ¥4.130,00 | ¥4.030,00 | 33,80K |
| 2026-06-12 | ¥3.915,00 | +%0,13 | ¥3.945,00 | ¥3.980,00 | ¥3.895,00 | 42,90K |
| 2026-06-11 | ¥3.910,00 | -%0,26 | ¥3.850,00 | ¥3.910,00 | ¥3.755,00 | 43,60K |
| 2026-06-10 | ¥3.920,00 | -%1,75 | ¥3.920,00 | ¥4.030,00 | ¥3.865,00 | 37,50K |
| 2026-06-09 | ¥3.990,00 | -%1,97 | ¥4.100,00 | ¥4.100,00 | ¥3.910,00 | 63,50K |
| 2026-06-08 | ¥4.070,00 | -%4,46 | ¥4.140,00 | ¥4.185,00 | ¥4.020,00 | 73,20K |
| 2026-06-05 | ¥4.260,00 | +%0,83 | ¥4.250,00 | ¥4.285,00 | ¥4.200,00 | 75,40K |
| 2026-06-04 | ¥4.225,00 | +%1,93 | ¥4.145,00 | ¥4.235,00 | ¥4.140,00 | 79,70K |
| 2026-06-03 | ¥4.145,00 | +%3,88 | ¥4.100,00 | ¥4.220,00 | ¥4.100,00 | 78,10K |
| 2026-06-02 | ¥3.990,00 | -%1,60 | ¥4.025,00 | ¥4.060,00 | ¥3.880,00 | 73,40K |
| 2026-06-01 | ¥4.055,00 | +%4,24 | ¥3.875,00 | ¥4.055,00 | ¥3.860,00 | 89,40K |
| 2026-05-29 | ¥3.890,00 | +%0,39 | ¥3.900,00 | ¥3.950,00 | ¥3.865,00 | 68,50K |
| 2026-05-28 | ¥3.875,00 | +%0,52 | ¥3.855,00 | ¥3.880,00 | ¥3.755,00 | 41,30K |
| 2026-05-27 | ¥3.855,00 | -%0,39 | ¥3.895,00 | ¥4.015,00 | ¥3.840,00 | 50,10K |
| 2026-05-26 | ¥3.870,00 | +%1,18 | ¥3.800,00 | ¥3.885,00 | ¥3.785,00 | 40,10K |
| 2026-05-25 | ¥3.825,00 | +%0,13 | ¥3.860,00 | ¥3.860,00 | ¥3.805,00 | 27,40K |
| 2026-05-22 | ¥3.820,00 | +%3,24 | ¥3.750,00 | ¥3.825,00 | ¥3.735,00 | 53,60K |