Kaji Technology Corporation Ltd. 6391
TSE · Japonya · Üretici İmalatı
¥4.865,000,00 (%0,00)
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4.865,00 | -%1,32 | ¥4.930,00 | ¥4.930,00 | ¥4.860,00 | 500 |
| 2026-09-30 | ¥4.930,00 | +%2,28 | ¥4.800,00 | ¥4.940,00 | ¥4.800,00 | 800 |
| 2026-09-29 | ¥4.820,00 | -%2,43 | ¥4.940,00 | ¥4.955,00 | ¥4.795,00 | 1,50K |
| 2026-09-28 | ¥4.940,00 | +%1,96 | ¥4.845,00 | ¥4.940,00 | ¥4.845,00 |
| 3,90K |
| 2026-09-25 | ¥4.845,00 | +%1,15 | ¥4.825,00 | ¥4.855,00 | ¥4.810,00 | 2,00K |
| 2026-09-24 | ¥4.790,00 | +%0,10 | ¥4.785,00 | ¥4.840,00 | ¥4.785,00 | 1,00K |
| 2026-09-18 | ¥4.785,00 | -%1,85 | ¥4.805,00 | ¥4.840,00 | ¥4.785,00 | 800 |
| 2026-09-17 | ¥4.875,00 | +%3,83 | ¥4.720,00 | ¥4.890,00 | ¥4.720,00 | 5,20K |
| 2026-09-16 | ¥4.695,00 | -%0,11 | ¥4.660,00 | ¥4.700,00 | ¥4.660,00 | 1,10K |
| 2026-09-15 | ¥4.700,00 | +%1,08 | ¥4.625,00 | ¥4.700,00 | ¥4.625,00 | 700 |
| 2026-09-14 | ¥4.650,00 | -%0,43 | ¥4.620,00 | ¥4.710,00 | ¥4.610,00 | 900 |
| 2026-09-11 | ¥4.670,00 | -%0,95 | ¥4.660,00 | ¥4.725,00 | ¥4.600,00 | 1,90K |
| 2026-09-10 | ¥4.715,00 | -%0,11 | ¥4.695,00 | ¥4.715,00 | ¥4.695,00 | 1,40K |
| 2026-09-09 | ¥4.720,00 | +%0,64 | ¥4.690,00 | ¥4.760,00 | ¥4.690,00 | 3,20K |
| 2026-09-08 | ¥4.690,00 | -%1,47 | ¥4.735,00 | ¥4.780,00 | ¥4.690,00 | 1,10K |
| 2026-09-07 | ¥4.760,00 | -%0,83 | ¥4.795,00 | ¥4.795,00 | ¥4.755,00 | 600 |
| 2026-09-04 | ¥4.800,00 | +%0,42 | ¥4.850,00 | ¥4.850,00 | ¥4.800,00 | 400 |
| 2026-09-03 | ¥4.780,00 | +%0,21 | ¥4.730,00 | ¥4.780,00 | ¥4.730,00 | 300 |
| 2026-09-02 | ¥4.770,00 | -%2,05 | ¥4.870,00 | ¥4.870,00 | ¥4.715,00 | 3,90K |
| 2026-09-01 | ¥4.870,00 | -%0,92 | ¥4.885,00 | ¥4.920,00 | ¥4.870,00 | 900 |
| 2026-08-31 | ¥4.915,00 | +%0,31 | ¥4.900,00 | ¥4.915,00 | ¥4.785,00 | 3,00K |
| 2026-08-28 | ¥4.900,00 | +%4,03 | ¥4.705,00 | ¥4.915,00 | ¥4.705,00 | 5,90K |
| 2026-08-27 | ¥4.710,00 | +%1,29 | ¥4.720,00 | ¥4.740,00 | ¥4.580,00 | 1,90K |
| 2026-08-26 | ¥4.650,00 | +%0,43 | ¥4.710,00 | ¥4.775,00 | ¥4.650,00 | 800 |
| 2026-08-25 | ¥4.630,00 | -%1,49 | ¥4.630,00 | ¥4.630,00 | ¥4.630,00 | 200 |
| 2026-08-24 | ¥4.700,00 | +%3,30 | ¥4.620,00 | ¥4.820,00 | ¥4.620,00 | 3,30K |
| 2026-08-21 | ¥4.550,00 | -%0,55 | ¥4.635,00 | ¥4.635,00 | ¥4.475,00 | 2,80K |
| 2026-08-20 | ¥4.575,00 | %0,00 | ¥4.645,00 | ¥4.645,00 | ¥4.560,00 | 1,10K |
| 2026-08-19 | ¥4.575,00 | -%3,07 | ¥4.720,00 | ¥4.725,00 | ¥4.575,00 | 1,70K |
| 2026-08-18 | ¥4.720,00 | -%4,36 | ¥4.940,00 | ¥4.940,00 | ¥4.720,00 | 4,30K |
| 2026-08-17 | ¥4.935,00 | +%5,11 | ¥4.745,00 | ¥4.940,00 | ¥4.650,00 | 4,70K |
| 2026-08-14 | ¥4.695,00 | +%0,86 | ¥4.655,00 | ¥4.765,00 | ¥4.650,00 | 1,80K |
| 2026-08-13 | ¥4.655,00 | +%1,53 | ¥4.600,00 | ¥4.750,00 | ¥4.600,00 | 6,70K |
| 2026-08-12 | ¥4.585,00 | +%0,11 | ¥4.510,00 | ¥4.585,00 | ¥4.510,00 | 1,00K |
| 2026-08-10 | ¥4.580,00 | +%1,78 | ¥4.505,00 | ¥4.650,00 | ¥4.505,00 | 2,80K |
| 2026-08-07 | ¥4.500,00 | -%1,96 | ¥4.565,00 | ¥4.565,00 | ¥4.500,00 | 700 |
| 2026-08-06 | ¥4.590,00 | +%1,10 | ¥4.585,00 | ¥4.590,00 | ¥4.585,00 | 200 |
| 2026-08-05 | ¥4.540,00 | +%0,11 | ¥4.540,00 | ¥4.560,00 | ¥4.535,00 | 600 |
| 2026-08-04 | ¥4.535,00 | -%0,33 | ¥4.640,00 | ¥4.650,00 | ¥4.535,00 | 3,40K |
| 2026-08-03 | ¥4.550,00 | +%2,59 | ¥4.575,00 | ¥4.655,00 | ¥4.480,00 | 8,50K |
| 2026-07-31 | ¥4.435,00 | +%3,02 | ¥4.375,00 | ¥4.450,00 | ¥4.375,00 | 1,30K |
| 2026-07-30 | ¥4.305,00 | %0,00 | ¥4.305,00 | ¥4.305,00 | ¥4.305,00 | 300 |
| 2026-07-29 | ¥4.305,00 | -%4,97 | ¥4.460,00 | ¥4.465,00 | ¥4.260,00 | 2,70K |
| 2026-07-28 | ¥4.530,00 | -%0,22 | ¥4.540,00 | ¥4.540,00 | ¥4.465,00 | 1,70K |
| 2026-07-27 | ¥4.540,00 | +%3,65 | ¥4.395,00 | ¥4.560,00 | ¥4.395,00 | 2,50K |
| 2026-07-24 | ¥4.380,00 | -%0,45 | ¥4.400,00 | ¥4.400,00 | ¥4.330,00 | 600 |
| 2026-07-23 | ¥4.400,00 | -%0,45 | ¥4.445,00 | ¥4.445,00 | ¥4.385,00 | 600 |
| 2026-07-22 | ¥4.420,00 | +%0,80 | ¥4.415,00 | ¥4.420,00 | ¥4.415,00 | 400 |
| 2026-07-21 | ¥4.385,00 | +%2,10 | ¥4.255,00 | ¥4.390,00 | ¥4.255,00 | 1,30K |
| 2026-07-17 | ¥4.295,00 | -%0,23 | ¥4.305,00 | ¥4.390,00 | ¥4.220,00 | 6,70K |
| 2026-07-16 | ¥4.305,00 | -%1,26 | ¥4.360,00 | ¥4.360,00 | ¥4.305,00 | 400 |
| 2026-07-15 | ¥4.360,00 | %0,00 | ¥4.340,00 | ¥4.430,00 | ¥4.340,00 | 800 |
| 2026-07-14 | ¥4.360,00 | -%0,23 | ¥4.370,00 | ¥4.425,00 | ¥4.350,00 | 1,90K |
| 2026-07-13 | ¥4.370,00 | -%1,35 | ¥4.430,00 | ¥4.430,00 | ¥4.360,00 | 1,70K |
| 2026-07-10 | ¥4.430,00 | +%3,38 | ¥4.320,00 | ¥4.460,00 | ¥4.320,00 | 4,70K |
| 2026-07-09 | ¥4.285,00 | +%0,35 | ¥4.275,00 | ¥4.290,00 | ¥4.275,00 | 900 |
| 2026-07-08 | ¥4.270,00 | -%1,50 | ¥4.305,00 | ¥4.380,00 | ¥4.250,00 | 2,40K |
| 2026-07-07 | ¥4.335,00 | -%2,47 | ¥4.445,00 | ¥4.450,00 | ¥4.335,00 | 1,90K |
| 2026-07-06 | ¥4.445,00 | +%1,02 | ¥4.480,00 | ¥4.550,00 | ¥4.360,00 | 7,10K |
| 2026-07-03 | ¥4.400,00 | -%0,23 | ¥4.370,00 | ¥4.420,00 | ¥4.310,00 | 4,40K |
| 2026-07-02 | ¥4.410,00 | +%5,76 | ¥4.170,00 | ¥4.480,00 | ¥4.135,00 | 5,50K |
| 2026-07-01 | ¥4.170,00 | -%3,36 | ¥4.330,00 | ¥4.330,00 | ¥4.165,00 | 3,40K |
| 2026-06-30 | ¥4.315,00 | %0,00 | ¥4.245,00 | ¥4.315,00 | ¥4.215,00 | 900 |
| 2026-06-29 | ¥4.315,00 | +%3,23 | ¥4.250,00 | ¥4.330,00 | ¥4.200,00 | 3,20K |
| 2026-06-26 | ¥4.180,00 | -%0,24 | ¥4.190,00 | ¥4.225,00 | ¥4.125,00 | 900 |
| 2026-06-25 | ¥4.190,00 | -%1,41 | ¥4.320,00 | ¥4.320,00 | ¥4.170,00 | 1,50K |
| 2026-06-24 | ¥4.250,00 | +%2,29 | ¥4.155,00 | ¥4.280,00 | ¥4.155,00 | 1,90K |
| 2026-06-23 | ¥4.155,00 | -%4,81 | ¥4.430,00 | ¥4.430,00 | ¥4.155,00 | 3,60K |
| 2026-06-22 | ¥4.365,00 | +%3,80 | ¥4.275,00 | ¥4.465,00 | ¥4.200,00 | 6,50K |
| 2026-06-19 | ¥4.205,00 | -%0,59 | ¥4.200,00 | ¥4.320,00 | ¥4.150,00 | 2,00K |
| 2026-06-18 | ¥4.230,00 | -%1,40 | ¥4.290,00 | ¥4.300,00 | ¥4.205,00 | 3,30K |
| 2026-06-17 | ¥4.290,00 | +%5,80 | ¥4.110,00 | ¥4.295,00 | ¥3.930,00 | 8,50K |
| 2026-06-16 | ¥4.055,00 | +%0,12 | ¥4.115,00 | ¥4.165,00 | ¥4.020,00 | 7,00K |
| 2026-06-15 | ¥4.050,00 | +%5,88 | ¥3.940,00 | ¥4.100,00 | ¥3.900,00 | 12,20K |
| 2026-06-12 | ¥3.825,00 | +%1,19 | ¥3.850,00 | ¥3.850,00 | ¥3.785,00 | 800 |
| 2026-06-11 | ¥3.780,00 | -%2,20 | ¥3.795,00 | ¥3.840,00 | ¥3.685,00 | 9,50K |
| 2026-06-10 | ¥3.865,00 | -%2,52 | ¥3.930,00 | ¥3.930,00 | ¥3.805,00 | 6,50K |
| 2026-06-09 | ¥3.965,00 | -%0,50 | ¥3.985,00 | ¥3.985,00 | ¥3.945,00 | 2,00K |
| 2026-06-08 | ¥3.985,00 | -%7,75 | ¥4.320,00 | ¥4.320,00 | ¥3.950,00 | 8,50K |
| 2026-06-05 | ¥4.320,00 | +%2,37 | ¥4.270,00 | ¥4.495,00 | ¥4.255,00 | 12,30K |
| 2026-06-04 | ¥4.220,00 | -%3,43 | ¥4.300,00 | ¥4.330,00 | ¥4.220,00 | 3,00K |
| 2026-06-03 | ¥4.370,00 | +%1,51 | ¥4.310,00 | ¥4.465,00 | ¥4.275,00 | 5,30K |
| 2026-06-02 | ¥4.305,00 | -%0,58 | ¥4.360,00 | ¥4.360,00 | ¥4.150,00 | 7,30K |
| 2026-06-01 | ¥4.330,00 | +%1,41 | ¥4.320,00 | ¥4.335,00 | ¥4.300,00 | 4,40K |
| 2026-05-29 | ¥4.270,00 | -%1,84 | ¥4.420,00 | ¥4.420,00 | ¥4.270,00 | 2,80K |
| 2026-05-28 | ¥4.350,00 | +%0,46 | ¥4.280,00 | ¥4.415,00 | ¥4.280,00 | 1,80K |
| 2026-05-27 | ¥4.330,00 | +%0,35 | ¥4.330,00 | ¥4.350,00 | ¥4.245,00 | 4,40K |
| 2026-05-26 | ¥4.315,00 | %0,00 | ¥4.320,00 | ¥4.350,00 | ¥4.315,00 | 500 |
| 2026-05-25 | ¥4.315,00 | -%2,92 | ¥4.380,00 | ¥4.405,00 | ¥4.315,00 | 3,60K |
| 2026-05-22 | ¥4.445,00 | +%5,58 | ¥4.210,00 | ¥4.475,00 | ¥4.210,00 | 5,10K |