Sega Sammy Holdings Inc. 6460
TSE · Japonya · Teknoloji Hizmetleri
¥3.285,00-82,00 (-%2,44)
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 | ¥3.285,00 | -%2,44 | ¥3.327,00 | ¥3.352,00 | ¥3.250,00 | 1,30M |
| 2026-10-01 | ¥3.367,00 | +%1,20 | ¥3.302,00 | ¥3.397,00 | ¥3.267,00 | 1,02M |
| 2026-09-30 | ¥3.327,00 | +%1,77 | ¥3.300,00 | ¥3.345,00 | ¥3.254,00 | 1,05M |
| 2026-09-29 | ¥3.269,00 | -%0,58 | ¥3.255,00 | ¥3.318,00 | ¥3.250,00 | 935,50K |
| 2026-09-28 | ¥3.288,00 | +%0,70 | ¥3.262,00 | ¥3.325,00 | ¥3.256,00 | 1,22M |
| 2026-09-25 | ¥3.265,00 | +%0,15 | ¥3.242,00 | ¥3.277,00 | ¥3.229,00 | 800,60K |
| 2026-09-24 | ¥3.260,00 | -%0,12 | ¥3.242,00 | ¥3.302,00 | ¥3.210,00 | 784,20K |
| 2026-09-18 | ¥3.264,00 | -%1,54 | ¥3.300,00 | ¥3.322,00 | ¥3.252,00 | 1,42M |
| 2026-09-17 | ¥3.315,00 | +%1,25 | ¥3.283,00 | ¥3.355,00 | ¥3.283,00 | 1,03M |
| 2026-09-16 | ¥3.274,00 | -%1,44 | ¥3.320,00 | ¥3.340,00 | ¥3.248,00 | 1,04M |
| 2026-09-15 | ¥3.322,00 | -%1,13 | ¥3.410,00 | ¥3.422,00 | ¥3.300,00 | 1,16M |
| 2026-09-14 | ¥3.360,00 | +%5,20 | ¥3.236,00 | ¥3.368,00 | ¥3.212,00 | 1,72M |
| 2026-09-11 | ¥3.194,00 | +%1,33 | ¥3.119,00 | ¥3.239,00 | ¥3.113,00 | 1,23M |
| 2026-09-10 | ¥3.152,00 | +%0,19 | ¥3.141,00 | ¥3.215,00 | ¥3.108,00 | 1,32M |
| 2026-09-09 | ¥3.146,00 | +%0,45 | ¥3.100,00 | ¥3.175,00 | ¥3.089,00 | 1,01M |
| 2026-09-08 | ¥3.132,00 | +%0,13 | ¥3.100,00 | ¥3.165,00 | ¥3.086,00 | 604,90K |
| 2026-09-07 | ¥3.128,00 | -%1,20 | ¥3.150,00 | ¥3.170,00 | ¥3.091,00 | 1,16M |
| 2026-09-04 | ¥3.166,00 | -%0,09 | ¥3.164,00 | ¥3.176,00 | ¥3.138,00 | 610,40K |
| 2026-09-03 | ¥3.169,00 | -%0,35 | ¥3.205,00 | ¥3.211,00 | ¥3.150,00 | 804,10K |
| 2026-09-02 | ¥3.180,00 | +%0,95 | ¥3.198,00 | ¥3.198,00 | ¥3.100,00 | 1,17M |
| 2026-09-01 | ¥3.150,00 | +%1,55 | ¥3.089,00 | ¥3.173,00 | ¥3.069,00 | 987,80K |
| 2026-08-31 | ¥3.102,00 | -%0,29 | ¥3.146,00 | ¥3.147,00 | ¥3.084,00 | 1,09M |
| 2026-08-28 | ¥3.111,00 | +%3,15 | ¥3.020,00 | ¥3.115,00 | ¥3.016,00 | 1,08M |
| 2026-08-27 | ¥3.016,00 | -%0,76 | ¥2.985,00 | ¥3.064,00 | ¥2.955,00 | 1,01M |
| 2026-08-26 | ¥3.039,00 | +%0,56 | ¥2.994,50 | ¥3.060,00 | ¥2.985,00 | 1,15M |
| 2026-08-25 | ¥3.022,00 | +%6,17 | ¥2.938,00 | ¥3.022,00 | ¥2.908,50 | 2,20M |
| 2026-08-24 | ¥2.846,50 | +%1,97 | ¥2.800,00 | ¥2.853,00 | ¥2.781,50 | 1,02M |
| 2026-08-21 | ¥2.791,50 | +%0,38 | ¥2.800,00 | ¥2.825,00 | ¥2.777,00 | 624,50K |
| 2026-08-20 | ¥2.781,00 | +%1,26 | ¥2.740,00 | ¥2.793,00 | ¥2.735,00 | 690,00K |
| 2026-08-19 | ¥2.746,50 | -%0,05 | ¥2.780,00 | ¥2.795,00 | ¥2.724,00 | 664,20K |
| 2026-08-18 | ¥2.748,00 | +%0,66 | ¥2.680,00 | ¥2.754,00 | ¥2.672,50 | 610,10K |
| 2026-08-17 | ¥2.730,00 | -%0,24 | ¥2.760,00 | ¥2.760,00 | ¥2.698,00 | 769,20K |
| 2026-08-14 | ¥2.736,50 | +%3,13 | ¥2.661,00 | ¥2.751,50 | ¥2.655,50 | 953,20K |
| 2026-08-13 | ¥2.653,50 | -%3,93 | ¥2.712,00 | ¥2.723,00 | ¥2.649,50 | 1,21M |
| 2026-08-12 | ¥2.762,00 | -%1,53 | ¥2.822,00 | ¥2.845,50 | ¥2.761,50 | 1,19M |
| 2026-08-10 | ¥2.805,00 | +%1,28 | ¥2.869,50 | ¥2.874,50 | ¥2.728,50 | 1,28M |
| 2026-08-07 | ¥2.769,50 | +%2,03 | ¥2.750,00 | ¥2.849,00 | ¥2.675,50 | 1,74M |
| 2026-08-06 | ¥2.714,50 | +%2,51 | ¥2.697,00 | ¥2.728,50 | ¥2.632,50 | 1,15M |
| 2026-08-05 | ¥2.648,00 | -%2,16 | ¥2.680,00 | ¥2.688,00 | ¥2.629,50 | 947,10K |
| 2026-08-04 | ¥2.706,50 | -%0,86 | ¥2.750,00 | ¥2.773,50 | ¥2.689,00 | 1,03M |
| 2026-08-03 | ¥2.730,00 | -%0,67 | ¥2.732,50 | ¥2.747,50 | ¥2.646,00 | 1,13M |
| 2026-07-31 | ¥2.748,50 | -%5,57 | ¥2.710,50 | ¥2.792,50 | ¥2.692,00 | 1,56M |
| 2026-07-30 | ¥2.910,50 | -%0,38 | ¥2.921,50 | ¥2.972,00 | ¥2.860,50 | 1,17M |
| 2026-07-29 | ¥2.921,50 | +%6,24 | ¥2.787,50 | ¥2.954,50 | ¥2.764,50 | 1,97M |
| 2026-07-28 | ¥2.750,00 | +%3,23 | ¥2.699,50 | ¥2.783,00 | ¥2.678,50 | 1,50M |
| 2026-07-27 | ¥2.664,00 | +%5,71 | ¥2.556,00 | ¥2.672,00 | ¥2.541,50 | 1,29M |
| 2026-07-24 | ¥2.520,00 | +%3,66 | ¥2.431,00 | ¥2.533,00 | ¥2.408,00 | 1,30M |
| 2026-07-23 | ¥2.431,00 | -%1,18 | ¥2.434,00 | ¥2.460,00 | ¥2.410,50 | 722,00K |
| 2026-07-22 | ¥2.460,00 | -%1,60 | ¥2.456,50 | ¥2.475,00 | ¥2.436,50 | 701,60K |
| 2026-07-21 | ¥2.500,00 | -%0,34 | ¥2.510,00 | ¥2.558,50 | ¥2.482,50 | 865,40K |
| 2026-07-17 | ¥2.508,50 | +%1,09 | ¥2.500,00 | ¥2.532,00 | ¥2.490,00 | 843,90K |
| 2026-07-16 | ¥2.481,50 | +%1,97 | ¥2.440,00 | ¥2.547,00 | ¥2.399,00 | 1,48M |
| 2026-07-15 | ¥2.433,50 | -%0,45 | ¥2.492,00 | ¥2.492,00 | ¥2.416,50 | 729,60K |
| 2026-07-14 | ¥2.444,50 | +%1,24 | ¥2.442,50 | ¥2.485,50 | ¥2.420,50 | 687,70K |
| 2026-07-13 | ¥2.414,50 | +%0,60 | ¥2.411,00 | ¥2.423,00 | ¥2.396,50 | 406,70K |
| 2026-07-10 | ¥2.400,00 | -%0,62 | ¥2.405,00 | ¥2.435,50 | ¥2.397,50 | 618,20K |
| 2026-07-09 | ¥2.415,00 | -%1,07 | ¥2.431,00 | ¥2.442,00 | ¥2.399,00 | 543,20K |
| 2026-07-08 | ¥2.441,00 | -%0,08 | ¥2.493,00 | ¥2.504,00 | ¥2.414,50 | 774,50K |
| 2026-07-07 | ¥2.443,00 | +%1,43 | ¥2.397,50 | ¥2.447,00 | ¥2.384,00 | 841,30K |
| 2026-07-06 | ¥2.408,50 | +%3,30 | ¥2.337,00 | ¥2.417,00 | ¥2.328,50 | 897,50K |
| 2026-07-03 | ¥2.331,50 | +%1,15 | ¥2.355,00 | ¥2.360,00 | ¥2.310,00 | 771,50K |
| 2026-07-02 | ¥2.305,00 | +%3,83 | ¥2.266,00 | ¥2.330,50 | ¥2.247,50 | 935,70K |
| 2026-07-01 | ¥2.220,00 | +%0,57 | ¥2.215,00 | ¥2.231,00 | ¥2.197,00 | 614,10K |
| 2026-06-30 | ¥2.207,50 | -%0,99 | ¥2.229,50 | ¥2.238,50 | ¥2.178,50 | 925,50K |
| 2026-06-29 | ¥2.229,50 | +%2,53 | ¥2.182,00 | ¥2.243,50 | ¥2.179,00 | 843,00K |
| 2026-06-26 | ¥2.174,50 | +%1,47 | ¥2.103,50 | ¥2.175,50 | ¥2.101,00 | 757,80K |
| 2026-06-25 | ¥2.143,00 | -%0,35 | ¥2.172,50 | ¥2.173,00 | ¥2.143,00 | 631,00K |
| 2026-06-24 | ¥2.150,50 | -%0,81 | ¥2.157,00 | ¥2.183,00 | ¥2.145,50 | 651,30K |
| 2026-06-23 | ¥2.168,00 | -%0,57 | ¥2.150,00 | ¥2.190,50 | ¥2.120,50 | 947,90K |
| 2026-06-22 | ¥2.180,50 | +%3,12 | ¥2.145,00 | ¥2.213,50 | ¥2.128,50 | 1,22M |
| 2026-06-19 | ¥2.114,50 | -%0,73 | ¥2.096,00 | ¥2.126,50 | ¥2.078,00 | 1,93M |
| 2026-06-18 | ¥2.130,00 | -%1,68 | ¥2.155,50 | ¥2.189,00 | ¥2.129,50 | 682,10K |
| 2026-06-17 | ¥2.166,50 | +%0,79 | ¥2.150,00 | ¥2.190,50 | ¥2.150,00 | 614,00K |
| 2026-06-16 | ¥2.149,50 | +%0,56 | ¥2.137,00 | ¥2.159,50 | ¥2.115,50 | 782,00K |
| 2026-06-15 | ¥2.137,50 | -%2,42 | ¥2.176,00 | ¥2.176,00 | ¥2.137,50 | 882,80K |
| 2026-06-12 | ¥2.190,50 | -%2,34 | ¥2.235,00 | ¥2.240,00 | ¥2.185,00 | 978,40K |
| 2026-06-11 | ¥2.243,00 | +%1,06 | ¥2.182,00 | ¥2.243,00 | ¥2.180,00 | 1,34M |
| 2026-06-10 | ¥2.219,50 | -%2,82 | ¥2.277,50 | ¥2.279,00 | ¥2.178,50 | 1,11M |
| 2026-06-09 | ¥2.284,00 | -%1,42 | ¥2.320,50 | ¥2.325,00 | ¥2.261,00 | 1,17M |
| 2026-06-08 | ¥2.317,00 | -%2,95 | ¥2.386,00 | ¥2.396,00 | ¥2.294,50 | 1,10M |
| 2026-06-05 | ¥2.387,50 | +%1,27 | ¥2.396,00 | ¥2.448,00 | ¥2.377,00 | 764,80K |
| 2026-06-04 | ¥2.357,50 | -%0,11 | ¥2.360,00 | ¥2.385,50 | ¥2.331,00 | 1,02M |
| 2026-06-03 | ¥2.360,00 | -%3,54 | ¥2.396,50 | ¥2.429,50 | ¥2.349,00 | 1,30M |
| 2026-06-02 | ¥2.446,50 | +%2,07 | ¥2.380,00 | ¥2.454,50 | ¥2.371,00 | 1,18M |
| 2026-06-01 | ¥2.397,00 | +%3,74 | ¥2.356,00 | ¥2.401,00 | ¥2.310,50 | 924,30K |
| 2026-05-29 | ¥2.310,50 | +%2,05 | ¥2.314,00 | ¥2.376,00 | ¥2.302,00 | 1,84M |
| 2026-05-28 | ¥2.264,00 | -%3,33 | ¥2.346,50 | ¥2.359,50 | ¥2.246,50 | 1,40M |
| 2026-05-27 | ¥2.342,00 | +%2,45 | ¥2.293,50 | ¥2.344,50 | ¥2.269,50 | 853,90K |
| 2026-05-26 | ¥2.286,00 | -%2,39 | ¥2.351,00 | ¥2.355,00 | ¥2.267,50 | 792,00K |
| 2026-05-25 | ¥2.342,00 | -%0,30 | ¥2.346,00 | ¥2.355,50 | ¥2.284,00 | 1,02M |