Japan Cash Machine Co., Ltd. 6418
TSE · Japonya · Üretici İmalatı
¥1.256,00+5,00 (+%0,40)
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 | ¥1.251,00 | +%0,48 | ¥1.235,00 | ¥1.259,00 | ¥1.229,00 | 70,90K |
| 2026-09-30 | ¥1.245,00 | +%0,57 | ¥1.234,00 | ¥1.248,00 | ¥1.230,00 | 106,80K |
| 2026-09-29 | ¥1.238,00 | -%3,05 | ¥1.254,00 | ¥1.254,00 | ¥1.223,00 | 126,50K |
| 2026-09-28 | ¥1.277,00 | -%1,31 | ¥1.300,00 | ¥1.300,00 | ¥1.277,00 | 177,40K |
| 2026-09-25 | ¥1.294,00 | +%2,05 | ¥1.285,00 | ¥1.310,00 | ¥1.276,00 | 267,90K |
| 2026-09-24 | ¥1.268,00 | +%0,63 | ¥1.271,00 | ¥1.280,00 | ¥1.263,00 | 137,30K |
| 2026-09-18 | ¥1.260,00 | -%0,08 | ¥1.261,00 | ¥1.263,00 | ¥1.240,00 | 249,40K |
| 2026-09-17 | ¥1.261,00 | +%0,56 | ¥1.260,00 | ¥1.272,00 | ¥1.258,00 | 109,30K |
| 2026-09-16 | ¥1.254,00 | +%1,46 | ¥1.249,00 | ¥1.260,00 | ¥1.243,00 | 87,40K |
| 2026-09-15 | ¥1.236,00 | +%0,57 | ¥1.218,00 | ¥1.239,00 | ¥1.213,00 | 85,00K |
| 2026-09-14 | ¥1.229,00 | +%1,99 | ¥1.210,00 | ¥1.234,00 | ¥1.205,00 | 86,30K |
| 2026-09-11 | ¥1.205,00 | +%1,86 | ¥1.166,00 | ¥1.213,00 | ¥1.157,00 | 133,70K |
| 2026-09-10 | ¥1.183,00 | -%0,17 | ¥1.185,00 | ¥1.191,00 | ¥1.179,00 | 68,20K |
| 2026-09-09 | ¥1.185,00 | +%0,08 | ¥1.188,00 | ¥1.202,00 | ¥1.179,00 | 172,10K |
| 2026-09-08 | ¥1.184,00 | -%3,43 | ¥1.226,00 | ¥1.229,00 | ¥1.183,00 | 119,90K |
| 2026-09-07 | ¥1.226,00 | -%0,24 | ¥1.232,00 | ¥1.232,00 | ¥1.209,00 | 75,10K |
| 2026-09-04 | ¥1.229,00 | +%0,16 | ¥1.222,00 | ¥1.233,00 | ¥1.213,00 | 96,40K |
| 2026-09-03 | ¥1.227,00 | +%0,57 | ¥1.220,00 | ¥1.234,00 | ¥1.204,00 | 125,60K |
| 2026-09-02 | ¥1.220,00 | -%3,33 | ¥1.256,00 | ¥1.256,00 | ¥1.220,00 | 138,70K |
| 2026-09-01 | ¥1.262,00 | -%1,41 | ¥1.271,00 | ¥1.285,00 | ¥1.261,00 | 105,10K |
| 2026-08-31 | ¥1.280,00 | +%1,99 | ¥1.255,00 | ¥1.282,00 | ¥1.233,00 | 156,00K |
| 2026-08-28 | ¥1.255,00 | +%0,32 | ¥1.251,00 | ¥1.264,00 | ¥1.249,00 | 128,50K |
| 2026-08-27 | ¥1.251,00 | -%0,24 | ¥1.254,00 | ¥1.267,00 | ¥1.240,00 | 137,20K |
| 2026-08-26 | ¥1.254,00 | +%0,97 | ¥1.242,00 | ¥1.269,00 | ¥1.239,00 | 140,20K |
| 2026-08-25 | ¥1.242,00 | +%0,98 | ¥1.237,00 | ¥1.244,00 | ¥1.208,00 | 146,10K |
| 2026-08-24 | ¥1.230,00 | -%0,40 | ¥1.242,00 | ¥1.246,00 | ¥1.224,00 | 148,80K |
| 2026-08-21 | ¥1.235,00 | -%0,16 | ¥1.233,00 | ¥1.235,00 | ¥1.212,00 | 140,90K |
| 2026-08-20 | ¥1.237,00 | +%1,56 | ¥1.230,00 | ¥1.244,00 | ¥1.201,00 | 215,60K |
| 2026-08-19 | ¥1.218,00 | -%4,92 | ¥1.260,00 | ¥1.265,00 | ¥1.216,00 | 162,60K |
| 2026-08-18 | ¥1.281,00 | -%1,76 | ¥1.304,00 | ¥1.308,00 | ¥1.275,00 | 141,10K |
| 2026-08-17 | ¥1.304,00 | +%2,11 | ¥1.273,00 | ¥1.326,00 | ¥1.273,00 | 272,80K |
| 2026-08-14 | ¥1.277,00 | +%1,11 | ¥1.260,00 | ¥1.287,00 | ¥1.256,00 | 218,70K |
| 2026-08-13 | ¥1.263,00 | +%4,29 | ¥1.210,00 | ¥1.263,00 | ¥1.206,00 | 376,00K |
| 2026-08-12 | ¥1.211,00 | -%1,46 | ¥1.225,00 | ¥1.233,00 | ¥1.199,00 | 193,90K |
| 2026-08-10 | ¥1.229,00 | +%2,42 | ¥1.195,00 | ¥1.247,00 | ¥1.181,00 | 214,30K |
| 2026-08-07 | ¥1.200,00 | +%4,53 | ¥1.178,00 | ¥1.221,00 | ¥1.178,00 | 333,40K |
| 2026-08-06 | ¥1.148,00 | +%1,68 | ¥1.130,00 | ¥1.150,00 | ¥1.127,00 | 96,40K |
| 2026-08-05 | ¥1.129,00 | -%1,05 | ¥1.132,00 | ¥1.135,00 | ¥1.123,00 | 88,00K |
| 2026-08-04 | ¥1.141,00 | +%0,53 | ¥1.130,00 | ¥1.154,00 | ¥1.129,00 | 90,50K |
| 2026-08-03 | ¥1.135,00 | +%0,18 | ¥1.128,00 | ¥1.136,00 | ¥1.110,00 | 107,30K |
| 2026-07-31 | ¥1.133,00 | +%1,43 | ¥1.117,00 | ¥1.150,00 | ¥1.114,00 | 157,10K |
| 2026-07-30 | ¥1.117,00 | +%0,90 | ¥1.100,00 | ¥1.123,00 | ¥1.094,00 | 157,20K |
| 2026-07-29 | ¥1.107,00 | +%2,03 | ¥1.087,00 | ¥1.109,00 | ¥1.085,00 | 210,00K |
| 2026-07-28 | ¥1.085,00 | -%0,18 | ¥1.081,00 | ¥1.085,00 | ¥1.067,00 | 110,20K |
| 2026-07-27 | ¥1.087,00 | +%2,94 | ¥1.067,00 | ¥1.091,00 | ¥1.063,00 | 99,70K |
| 2026-07-24 | ¥1.056,00 | -%2,13 | ¥1.070,00 | ¥1.070,00 | ¥1.049,00 | 97,80K |
| 2026-07-23 | ¥1.079,00 | -%0,19 | ¥1.077,00 | ¥1.083,00 | ¥1.072,00 | 66,70K |
| 2026-07-22 | ¥1.081,00 | +%0,19 | ¥1.084,00 | ¥1.088,00 | ¥1.077,00 | 61,30K |
| 2026-07-21 | ¥1.079,00 | +%3,35 | ¥1.052,00 | ¥1.084,00 | ¥1.052,00 | 97,20K |
| 2026-07-17 | ¥1.044,00 | -%1,97 | ¥1.055,00 | ¥1.058,00 | ¥1.037,00 | 93,90K |
| 2026-07-16 | ¥1.065,00 | -%1,39 | ¥1.072,00 | ¥1.080,00 | ¥1.064,00 | 54,20K |
| 2026-07-15 | ¥1.080,00 | +%2,08 | ¥1.069,00 | ¥1.081,00 | ¥1.067,00 | 69,30K |
| 2026-07-14 | ¥1.058,00 | +%0,09 | ¥1.055,00 | ¥1.067,00 | ¥1.052,00 | 88,10K |
| 2026-07-13 | ¥1.057,00 | -%2,40 | ¥1.084,00 | ¥1.096,00 | ¥1.056,00 | 93,00K |
| 2026-07-10 | ¥1.083,00 | +%1,98 | ¥1.067,00 | ¥1.086,00 | ¥1.066,00 | 140,20K |
| 2026-07-09 | ¥1.062,00 | -%0,65 | ¥1.067,00 | ¥1.068,00 | ¥1.048,00 | 112,30K |
| 2026-07-08 | ¥1.069,00 | -%0,74 | ¥1.073,00 | ¥1.087,00 | ¥1.068,00 | 134,50K |
| 2026-07-07 | ¥1.077,00 | +%4,87 | ¥1.027,00 | ¥1.079,00 | ¥1.025,00 | 276,30K |
| 2026-07-06 | ¥1.027,00 | +%1,68 | ¥1.015,00 | ¥1.028,00 | ¥1.013,00 | 89,30K |
| 2026-07-03 | ¥1.010,00 | +%1,71 | ¥993,00 | ¥1.014,00 | ¥991,00 | 100,90K |
| 2026-07-02 | ¥993,00 | +%0,40 | ¥989,00 | ¥1.000,00 | ¥985,00 | 110,80K |
| 2026-07-01 | ¥989,00 | %0,00 | ¥995,00 | ¥995,00 | ¥983,00 | 72,00K |
| 2026-06-30 | ¥989,00 | -%0,10 | ¥988,00 | ¥994,00 | ¥978,00 | 73,00K |
| 2026-06-29 | ¥990,00 | +%0,61 | ¥984,00 | ¥990,00 | ¥974,00 | 116,10K |
| 2026-06-26 | ¥984,00 | -%0,61 | ¥985,00 | ¥994,00 | ¥977,00 | 71,70K |
| 2026-06-25 | ¥990,00 | +%1,02 | ¥994,00 | ¥997,00 | ¥986,00 | 96,70K |
| 2026-06-24 | ¥980,00 | +%0,20 | ¥978,00 | ¥997,00 | ¥978,00 | 69,70K |
| 2026-06-23 | ¥978,00 | -%1,01 | ¥988,00 | ¥991,00 | ¥977,00 | 78,40K |
| 2026-06-22 | ¥988,00 | %0,00 | ¥989,00 | ¥1.000,00 | ¥988,00 | 81,20K |
| 2026-06-19 | ¥988,00 | +%0,30 | ¥984,00 | ¥993,00 | ¥983,00 | 58,60K |
| 2026-06-18 | ¥985,00 | %0,00 | ¥987,00 | ¥999,00 | ¥985,00 | 68,10K |
| 2026-06-17 | ¥985,00 | +%1,55 | ¥971,00 | ¥999,00 | ¥971,00 | 136,30K |
| 2026-06-16 | ¥970,00 | -%0,61 | ¥973,00 | ¥975,00 | ¥964,00 | 64,90K |
| 2026-06-15 | ¥976,00 | +%0,51 | ¥973,00 | ¥985,00 | ¥968,00 | 120,50K |
| 2026-06-12 | ¥971,00 | +%1,15 | ¥962,00 | ¥980,00 | ¥960,00 | 155,00K |
| 2026-06-11 | ¥960,00 | %0,00 | ¥954,00 | ¥962,00 | ¥946,00 | 133,50K |
| 2026-06-10 | ¥960,00 | +%2,02 | ¥935,00 | ¥961,00 | ¥933,00 | 196,80K |
| 2026-06-09 | ¥941,00 | -%0,21 | ¥950,00 | ¥958,00 | ¥939,00 | 79,50K |
| 2026-06-08 | ¥943,00 | -%0,53 | ¥940,00 | ¥944,00 | ¥931,00 | 154,80K |
| 2026-06-05 | ¥948,00 | +%0,96 | ¥941,00 | ¥954,00 | ¥940,00 | 108,60K |
| 2026-06-04 | ¥939,00 | -%0,42 | ¥943,00 | ¥946,00 | ¥931,00 | 186,10K |
| 2026-06-03 | ¥943,00 | +%0,43 | ¥936,00 | ¥952,00 | ¥929,00 | 118,40K |
| 2026-06-02 | ¥939,00 | -%2,39 | ¥957,00 | ¥961,00 | ¥931,00 | 118,80K |
| 2026-06-01 | ¥962,00 | -%1,54 | ¥977,00 | ¥977,00 | ¥955,00 | 143,00K |
| 2026-05-29 | ¥977,00 | +%3,83 | ¥948,00 | ¥981,00 | ¥945,00 | 186,90K |
| 2026-05-28 | ¥941,00 | +%0,21 | ¥934,00 | ¥942,00 | ¥927,00 | 150,70K |
| 2026-05-27 | ¥939,00 | -%0,21 | ¥945,00 | ¥947,00 | ¥928,00 | 214,30K |
| 2026-05-26 | ¥941,00 | -%0,84 | ¥946,00 | ¥948,00 | ¥936,00 | 102,90K |
| 2026-05-25 | ¥949,00 | -%3,16 | ¥980,00 | ¥980,00 | ¥943,00 | 211,20K |
| 2026-05-22 | ¥980,00 | +%7,69 | ¥948,00 | ¥990,00 | ¥948,00 | 433,00K |