GALILEI HOLDINGS CO. LTD. 6420
TSE · Japonya · Üretici İmalatı
¥3.340,00-40,00 (-%1,18)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.340,00 | -%1,18 | ¥3.360,00 | ¥3.370,00 | ¥3.320,00 | 47,40K |
| 2026-10-01 | ¥3.380,00 | -%1,60 | ¥3.435,00 | ¥3.435,00 | ¥3.370,00 | 52,80K |
| 2026-09-30 | ¥3.435,00 | -%1,15 | ¥3.455,00 | ¥3.455,00 | ¥3.380,00 | 69,40K |
| 2026-09-29 | ¥3.475,00 | -%1,28 | ¥3.500,00 | ¥3.500,00 | ¥3.450,00 | 46,70K |
| 2026-09-28 | ¥3.520,00 | +%0,28 | ¥3.555,00 | ¥3.600,00 | ¥3.515,00 | 88,80K |
| 2026-09-25 | ¥3.510,00 | +%0,29 | ¥3.530,00 | ¥3.545,00 | ¥3.485,00 | 69,40K |
| 2026-09-24 | ¥3.500,00 | +%0,29 | ¥3.510,00 | ¥3.520,00 | ¥3.480,00 | 48,90K |
| 2026-09-18 | ¥3.490,00 | -%0,43 | ¥3.510,00 | ¥3.510,00 | ¥3.445,00 | 66,30K |
| 2026-09-17 | ¥3.505,00 | +%1,30 | ¥3.470,00 | ¥3.515,00 | ¥3.470,00 | 41,20K |
| 2026-09-16 | ¥3.460,00 | +%0,87 | ¥3.430,00 | ¥3.490,00 | ¥3.430,00 | 35,80K |
| 2026-09-15 | ¥3.430,00 | +%0,15 | ¥3.425,00 | ¥3.445,00 | ¥3.420,00 | 30,50K |
| 2026-09-14 | ¥3.425,00 | +%0,88 | ¥3.425,00 | ¥3.445,00 | ¥3.400,00 | 28,40K |
| 2026-09-11 | ¥3.395,00 | -%0,73 | ¥3.350,00 | ¥3.425,00 | ¥3.350,00 | 47,20K |
| 2026-09-10 | ¥3.420,00 | -%0,87 | ¥3.435,00 | ¥3.445,00 | ¥3.405,00 | 25,50K |
| 2026-09-09 | ¥3.450,00 | -%0,86 | ¥3.480,00 | ¥3.515,00 | ¥3.440,00 | 30,10K |
| 2026-09-08 | ¥3.480,00 | -%1,28 | ¥3.525,00 | ¥3.530,00 | ¥3.480,00 | 32,80K |
| 2026-09-07 | ¥3.525,00 | -%0,98 | ¥3.560,00 | ¥3.575,00 | ¥3.520,00 | 26,50K |
| 2026-09-04 | ¥3.560,00 | +%0,85 | ¥3.505,00 | ¥3.580,00 | ¥3.505,00 | 39,70K |
| 2026-09-03 | ¥3.530,00 | +%0,43 | ¥3.545,00 | ¥3.560,00 | ¥3.530,00 | 32,80K |
| 2026-09-02 | ¥3.515,00 | %0,00 | ¥3.465,00 | ¥3.530,00 | ¥3.465,00 | 37,30K |
| 2026-09-01 | ¥3.515,00 | -%0,42 | ¥3.495,00 | ¥3.545,00 | ¥3.485,00 | 58,20K |
| 2026-08-31 | ¥3.530,00 | -%0,70 | ¥3.520,00 | ¥3.555,00 | ¥3.515,00 | 55,20K |
| 2026-08-28 | ¥3.555,00 | -%0,14 | ¥3.585,00 | ¥3.585,00 | ¥3.540,00 | 36,10K |
| 2026-08-27 | ¥3.560,00 | -%0,28 | ¥3.530,00 | ¥3.570,00 | ¥3.525,00 | 52,90K |
| 2026-08-26 | ¥3.570,00 | +%0,85 | ¥3.540,00 | ¥3.575,00 | ¥3.525,00 | 55,30K |
| 2026-08-25 | ¥3.540,00 | -%0,28 | ¥3.585,00 | ¥3.585,00 | ¥3.535,00 | 34,00K |
| 2026-08-24 | ¥3.550,00 | +%0,28 | ¥3.525,00 | ¥3.575,00 | ¥3.525,00 | 30,90K |
| 2026-08-21 | ¥3.540,00 | +%1,72 | ¥3.490,00 | ¥3.550,00 | ¥3.475,00 | 40,60K |
| 2026-08-20 | ¥3.480,00 | +%1,75 | ¥3.420,00 | ¥3.490,00 | ¥3.420,00 | 43,40K |
| 2026-08-19 | ¥3.420,00 | -%1,16 | ¥3.450,00 | ¥3.460,00 | ¥3.415,00 | 41,80K |
| 2026-08-18 | ¥3.460,00 | -%1,28 | ¥3.475,00 | ¥3.520,00 | ¥3.460,00 | 84,20K |
| 2026-08-17 | ¥3.505,00 | -%0,28 | ¥3.500,00 | ¥3.535,00 | ¥3.485,00 | 47,40K |
| 2026-08-14 | ¥3.515,00 | +%1,15 | ¥3.475,00 | ¥3.520,00 | ¥3.475,00 | 31,10K |
| 2026-08-13 | ¥3.475,00 | -%0,71 | ¥3.520,00 | ¥3.525,00 | ¥3.420,00 | 47,90K |
| 2026-08-12 | ¥3.500,00 | -%0,14 | ¥3.510,00 | ¥3.565,00 | ¥3.495,00 | 45,70K |
| 2026-08-10 | ¥3.505,00 | -%2,50 | ¥3.595,00 | ¥3.595,00 | ¥3.500,00 | 45,70K |
| 2026-08-07 | ¥3.595,00 | +%2,86 | ¥3.565,00 | ¥3.615,00 | ¥3.515,00 | 102,00K |
| 2026-08-06 | ¥3.495,00 | +%1,45 | ¥3.445,00 | ¥3.520,00 | ¥3.440,00 | 58,50K |
| 2026-08-05 | ¥3.445,00 | -%0,43 | ¥3.470,00 | ¥3.480,00 | ¥3.415,00 | 63,40K |
| 2026-08-04 | ¥3.460,00 | +%1,17 | ¥3.420,00 | ¥3.490,00 | ¥3.410,00 | 75,20K |
| 2026-08-03 | ¥3.420,00 | -%1,01 | ¥3.415,00 | ¥3.460,00 | ¥3.365,00 | 60,50K |
| 2026-07-31 | ¥3.455,00 | -%1,00 | ¥3.460,00 | ¥3.490,00 | ¥3.405,00 | 110,00K |
| 2026-07-30 | ¥3.490,00 | +%3,25 | ¥3.360,00 | ¥3.490,00 | ¥3.350,00 | 78,20K |
| 2026-07-29 | ¥3.380,00 | +%0,90 | ¥3.400,00 | ¥3.400,00 | ¥3.355,00 | 65,80K |
| 2026-07-28 | ¥3.350,00 | -%0,59 | ¥3.380,00 | ¥3.400,00 | ¥3.330,00 | 54,20K |
| 2026-07-27 | ¥3.370,00 | +%2,90 | ¥3.310,00 | ¥3.380,00 | ¥3.295,00 | 52,10K |
| 2026-07-24 | ¥3.275,00 | -%0,30 | ¥3.245,00 | ¥3.290,00 | ¥3.245,00 | 26,70K |
| 2026-07-23 | ¥3.285,00 | -%0,15 | ¥3.290,00 | ¥3.295,00 | ¥3.270,00 | 31,90K |
| 2026-07-22 | ¥3.290,00 | %0,00 | ¥3.265,00 | ¥3.315,00 | ¥3.265,00 | 35,70K |
| 2026-07-21 | ¥3.290,00 | +%1,23 | ¥3.320,00 | ¥3.320,00 | ¥3.255,00 | 34,10K |
| 2026-07-17 | ¥3.250,00 | -%0,91 | ¥3.285,00 | ¥3.295,00 | ¥3.245,00 | 70,90K |
| 2026-07-16 | ¥3.280,00 | -%1,06 | ¥3.340,00 | ¥3.340,00 | ¥3.280,00 | 33,20K |
| 2026-07-15 | ¥3.315,00 | -%0,15 | ¥3.350,00 | ¥3.360,00 | ¥3.315,00 | 36,60K |
| 2026-07-14 | ¥3.320,00 | -%0,60 | ¥3.340,00 | ¥3.355,00 | ¥3.310,00 | 29,90K |
| 2026-07-13 | ¥3.340,00 | %0,00 | ¥3.385,00 | ¥3.385,00 | ¥3.295,00 | 54,50K |
| 2026-07-10 | ¥3.340,00 | +%0,15 | ¥3.370,00 | ¥3.370,00 | ¥3.310,00 | 71,20K |
| 2026-07-09 | ¥3.335,00 | -%0,45 | ¥3.355,00 | ¥3.370,00 | ¥3.335,00 | 37,90K |
| 2026-07-08 | ¥3.350,00 | -%0,15 | ¥3.355,00 | ¥3.360,00 | ¥3.325,00 | 56,10K |
| 2026-07-07 | ¥3.355,00 | -%0,59 | ¥3.410,00 | ¥3.425,00 | ¥3.355,00 | 47,80K |
| 2026-07-06 | ¥3.375,00 | +%0,75 | ¥3.350,00 | ¥3.390,00 | ¥3.335,00 | 28,00K |
| 2026-07-03 | ¥3.350,00 | +%0,45 | ¥3.350,00 | ¥3.370,00 | ¥3.320,00 | 40,80K |
| 2026-07-02 | ¥3.335,00 | +%1,06 | ¥3.310,00 | ¥3.355,00 | ¥3.290,00 | 45,70K |
| 2026-07-01 | ¥3.300,00 | +%0,15 | ¥3.295,00 | ¥3.305,00 | ¥3.260,00 | 59,90K |
| 2026-06-30 | ¥3.295,00 | -%0,60 | ¥3.320,00 | ¥3.340,00 | ¥3.275,00 | 79,20K |
| 2026-06-29 | ¥3.315,00 | +%0,76 | ¥3.350,00 | ¥3.385,00 | ¥3.290,00 | 64,00K |
| 2026-06-26 | ¥3.290,00 | +%0,92 | ¥3.250,00 | ¥3.290,00 | ¥3.240,00 | 45,80K |
| 2026-06-25 | ¥3.260,00 | -%0,15 | ¥3.275,00 | ¥3.310,00 | ¥3.245,00 | 52,40K |
| 2026-06-24 | ¥3.265,00 | -%0,46 | ¥3.280,00 | ¥3.290,00 | ¥3.245,00 | 52,60K |
| 2026-06-23 | ¥3.280,00 | -%1,20 | ¥3.360,00 | ¥3.360,00 | ¥3.260,00 | 57,30K |
| 2026-06-22 | ¥3.320,00 | -%1,63 | ¥3.380,00 | ¥3.395,00 | ¥3.320,00 | 31,70K |
| 2026-06-19 | ¥3.375,00 | +%1,20 | ¥3.335,00 | ¥3.390,00 | ¥3.335,00 | 59,10K |
| 2026-06-18 | ¥3.335,00 | +%0,15 | ¥3.330,00 | ¥3.365,00 | ¥3.320,00 | 37,80K |
| 2026-06-17 | ¥3.330,00 | +%0,60 | ¥3.335,00 | ¥3.360,00 | ¥3.320,00 | 49,20K |
| 2026-06-16 | ¥3.310,00 | -%2,79 | ¥3.370,00 | ¥3.370,00 | ¥3.310,00 | 44,10K |
| 2026-06-15 | ¥3.405,00 | +%0,15 | ¥3.410,00 | ¥3.450,00 | ¥3.400,00 | 40,10K |
| 2026-06-12 | ¥3.400,00 | +%0,15 | ¥3.415,00 | ¥3.450,00 | ¥3.390,00 | 72,40K |
| 2026-06-11 | ¥3.395,00 | +%0,44 | ¥3.380,00 | ¥3.405,00 | ¥3.355,00 | 82,40K |
| 2026-06-10 | ¥3.380,00 | %0,00 | ¥3.360,00 | ¥3.420,00 | ¥3.345,00 | 90,00K |
| 2026-06-09 | ¥3.380,00 | +%1,35 | ¥3.350,00 | ¥3.385,00 | ¥3.325,00 | 91,80K |
| 2026-06-08 | ¥3.335,00 | %0,00 | ¥3.300,00 | ¥3.345,00 | ¥3.290,00 | 122,10K |
| 2026-06-05 | ¥3.335,00 | %0,00 | ¥3.385,00 | ¥3.385,00 | ¥3.330,00 | 60,10K |
| 2026-06-04 | ¥3.335,00 | -%1,04 | ¥3.365,00 | ¥3.370,00 | ¥3.330,00 | 54,30K |
| 2026-06-03 | ¥3.370,00 | +%1,66 | ¥3.315,00 | ¥3.370,00 | ¥3.310,00 | 46,30K |
| 2026-06-02 | ¥3.315,00 | -%0,75 | ¥3.320,00 | ¥3.330,00 | ¥3.245,00 | 101,30K |
| 2026-06-01 | ¥3.340,00 | -%2,91 | ¥3.420,00 | ¥3.420,00 | ¥3.330,00 | 107,00K |
| 2026-05-29 | ¥3.440,00 | -%0,43 | ¥3.470,00 | ¥3.505,00 | ¥3.440,00 | 52,80K |
| 2026-05-28 | ¥3.455,00 | +%0,88 | ¥3.450,00 | ¥3.485,00 | ¥3.420,00 | 59,20K |
| 2026-05-27 | ¥3.425,00 | -%4,06 | ¥3.540,00 | ¥3.575,00 | ¥3.425,00 | 67,90K |
| 2026-05-26 | ¥3.570,00 | -%0,28 | ¥3.580,00 | ¥3.590,00 | ¥3.550,00 | 46,50K |
| 2026-05-25 | ¥3.580,00 | +%2,58 | ¥3.560,00 | ¥3.580,00 | ¥3.515,00 | 58,00K |