TVE Co., Ltd. 6466
TSE · Japonya · Üretici İmalatı
¥4.235,00-105,00 (-%2,42)
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 | ¥4.235,00 | -%2,42 | ¥4.300,00 | ¥4.310,00 | ¥4.220,00 | 5,90K |
| 2026-10-01 | ¥4.340,00 | +%1,88 | ¥4.260,00 | ¥4.340,00 | ¥4.245,00 | 7,80K |
| 2026-09-30 | ¥4.260,00 | %0,00 | ¥4.300,00 | ¥4.350,00 | ¥4.260,00 | 7,20K |
| 2026-09-29 | ¥4.260,00 | +%0,71 | ¥4.195,00 | ¥4.290,00 | ¥4.195,00 | 13,40K |
| 2026-09-28 | ¥4.230,00 | +%0,95 | ¥4.245,00 | ¥4.260,00 | ¥4.175,00 | 7,00K |
| 2026-09-25 | ¥4.190,00 | +%2,32 | ¥4.100,00 | ¥4.225,00 | ¥4.090,00 | 10,90K |
| 2026-09-24 | ¥4.095,00 | +%3,54 | ¥3.955,00 | ¥4.130,00 | ¥3.955,00 | 9,20K |
| 2026-09-18 | ¥3.955,00 | +%0,51 | ¥3.975,00 | ¥3.985,00 | ¥3.890,00 | 12,20K |
| 2026-09-17 | ¥3.935,00 | +%0,13 | ¥3.950,00 | ¥3.980,00 | ¥3.890,00 | 9,50K |
| 2026-09-16 | ¥3.930,00 | +%0,26 | ¥3.930,00 | ¥4.015,00 | ¥3.835,00 | 18,50K |
| 2026-09-15 | ¥3.920,00 | -%8,52 | ¥4.215,00 | ¥4.285,00 | ¥3.900,00 | 97,10K |
| 2026-09-14 | ¥4.285,00 | +%15,19 | ¥3.930,00 | ¥4.420,00 | ¥3.930,00 | 183,90K |
| 2026-09-11 | ¥3.720,00 | -%2,62 | ¥3.750,00 | ¥3.770,00 | ¥3.695,00 | 6,80K |
| 2026-09-10 | ¥3.820,00 | +%0,39 | ¥3.735,00 | ¥3.835,00 | ¥3.700,00 | 12,70K |
| 2026-09-09 | ¥3.805,00 | +%2,42 | ¥3.750,00 | ¥3.865,00 | ¥3.750,00 | 6,80K |
| 2026-09-08 | ¥3.715,00 | -%2,49 | ¥3.810,00 | ¥3.810,00 | ¥3.715,00 | 5,60K |
| 2026-09-07 | ¥3.810,00 | +%1,33 | ¥3.800,00 | ¥3.880,00 | ¥3.785,00 | 14,80K |
| 2026-09-04 | ¥3.760,00 | -%0,66 | ¥3.770,00 | ¥3.805,00 | ¥3.730,00 | 7,80K |
| 2026-09-03 | ¥3.785,00 | +%0,53 | ¥3.765,00 | ¥3.785,00 | ¥3.725,00 | 8,30K |
| 2026-09-02 | ¥3.765,00 | -%4,56 | ¥3.870,00 | ¥3.870,00 | ¥3.765,00 | 9,30K |
| 2026-09-01 | ¥3.945,00 | +%2,73 | ¥3.840,00 | ¥3.945,00 | ¥3.780,00 | 8,30K |
| 2026-08-31 | ¥3.840,00 | -%0,26 | ¥3.810,00 | ¥3.885,00 | ¥3.730,00 | 16,80K |
| 2026-08-28 | ¥3.850,00 | -%0,13 | ¥3.860,00 | ¥3.910,00 | ¥3.850,00 | 5,60K |
| 2026-08-27 | ¥3.855,00 | +%1,18 | ¥3.880,00 | ¥3.890,00 | ¥3.830,00 | 4,80K |
| 2026-08-26 | ¥3.810,00 | +%0,79 | ¥3.815,00 | ¥3.835,00 | ¥3.775,00 | 4,70K |
| 2026-08-25 | ¥3.780,00 | +%0,53 | ¥3.740,00 | ¥3.795,00 | ¥3.680,00 | 6,50K |
| 2026-08-24 | ¥3.760,00 | -%0,53 | ¥3.800,00 | ¥3.800,00 | ¥3.700,00 | 9,60K |
| 2026-08-21 | ¥3.780,00 | +%1,61 | ¥3.730,00 | ¥3.780,00 | ¥3.670,00 | 12,00K |
| 2026-08-20 | ¥3.720,00 | +%0,40 | ¥3.750,00 | ¥3.780,00 | ¥3.680,00 | 15,20K |
| 2026-08-19 | ¥3.705,00 | -%5,36 | ¥3.915,00 | ¥3.915,00 | ¥3.705,00 | 21,80K |
| 2026-08-18 | ¥3.915,00 | -%4,28 | ¥4.020,00 | ¥4.090,00 | ¥3.900,00 | 19,80K |
| 2026-08-17 | ¥4.090,00 | -%0,12 | ¥4.055,00 | ¥4.095,00 | ¥4.000,00 | 16,50K |
| 2026-08-14 | ¥4.095,00 | -%0,24 | ¥4.125,00 | ¥4.195,00 | ¥4.055,00 | 6,00K |
| 2026-08-13 | ¥4.105,00 | -%0,48 | ¥4.125,00 | ¥4.190,00 | ¥4.100,00 | 13,50K |
| 2026-08-12 | ¥4.125,00 | +%1,98 | ¥4.080,00 | ¥4.225,00 | ¥4.030,00 | 12,10K |
| 2026-08-10 | ¥4.045,00 | %0,00 | ¥4.115,00 | ¥4.160,00 | ¥3.945,00 | 50,30K |
| 2026-08-07 | ¥4.045,00 | -%8,69 | ¥4.430,00 | ¥4.430,00 | ¥4.045,00 | 30,50K |
| 2026-08-06 | ¥4.430,00 | -%0,67 | ¥4.390,00 | ¥4.565,00 | ¥4.385,00 | 4,00K |
| 2026-08-05 | ¥4.460,00 | +%4,21 | ¥4.350,00 | ¥4.475,00 | ¥4.280,00 | 6,60K |
| 2026-08-04 | ¥4.280,00 | +%6,60 | ¥4.080,00 | ¥4.280,00 | ¥4.080,00 | 10,30K |
| 2026-08-03 | ¥4.015,00 | -%0,99 | ¥3.995,00 | ¥4.075,00 | ¥3.935,00 | 6,50K |
| 2026-07-31 | ¥4.055,00 | +%4,51 | ¥4.020,00 | ¥4.165,00 | ¥3.980,00 | 14,90K |
| 2026-07-30 | ¥3.880,00 | +%1,84 | ¥3.775,00 | ¥3.940,00 | ¥3.775,00 | 2,90K |
| 2026-07-29 | ¥3.810,00 | -%3,05 | ¥3.965,00 | ¥3.965,00 | ¥3.700,00 | 17,00K |
| 2026-07-28 | ¥3.930,00 | -%3,32 | ¥4.135,00 | ¥4.135,00 | ¥3.870,00 | 13,90K |
| 2026-07-27 | ¥4.065,00 | -%0,37 | ¥4.110,00 | ¥4.125,00 | ¥3.975,00 | 13,10K |
| 2026-07-24 | ¥4.080,00 | -%3,66 | ¥4.235,00 | ¥4.235,00 | ¥4.055,00 | 11,70K |
| 2026-07-23 | ¥4.235,00 | +%0,36 | ¥4.250,00 | ¥4.280,00 | ¥4.170,00 | 5,00K |
| 2026-07-22 | ¥4.220,00 | +%1,20 | ¥4.235,00 | ¥4.340,00 | ¥4.220,00 | 11,50K |
| 2026-07-21 | ¥4.170,00 | +%0,48 | ¥4.220,00 | ¥4.220,00 | ¥4.160,00 | 7,00K |
| 2026-07-17 | ¥4.150,00 | -%5,79 | ¥4.460,00 | ¥4.460,00 | ¥4.005,00 | 20,70K |
| 2026-07-16 | ¥4.405,00 | +%0,69 | ¥4.365,00 | ¥4.495,00 | ¥4.270,00 | 17,30K |
| 2026-07-15 | ¥4.375,00 | +%2,82 | ¥4.260,00 | ¥4.380,00 | ¥4.175,00 | 23,40K |
| 2026-07-14 | ¥4.255,00 | %0,00 | ¥4.305,00 | ¥4.305,00 | ¥4.145,00 | 13,20K |
| 2026-07-13 | ¥4.255,00 | -%2,63 | ¥4.430,00 | ¥4.430,00 | ¥4.170,00 | 12,70K |
| 2026-07-10 | ¥4.370,00 | %0,00 | ¥4.435,00 | ¥4.445,00 | ¥4.355,00 | 11,80K |
| 2026-07-09 | ¥4.370,00 | -%0,91 | ¥4.465,00 | ¥4.520,00 | ¥4.250,00 | 12,00K |
| 2026-07-08 | ¥4.410,00 | -%7,06 | ¥4.675,00 | ¥4.795,00 | ¥4.410,00 | 11,30K |
| 2026-07-07 | ¥4.745,00 | -%7,14 | ¥5.210,00 | ¥5.210,00 | ¥4.630,00 | 33,30K |
| 2026-07-06 | ¥5.110,00 | +%2,20 | ¥5.100,00 | ¥5.300,00 | ¥4.995,00 | 36,50K |
| 2026-07-03 | ¥5.000,00 | +%9,05 | ¥4.590,00 | ¥5.060,00 | ¥4.550,00 | 40,70K |
| 2026-07-02 | ¥4.585,00 | +%4,92 | ¥4.370,00 | ¥4.585,00 | ¥4.240,00 | 22,30K |
| 2026-07-01 | ¥4.370,00 | +%0,81 | ¥4.335,00 | ¥4.420,00 | ¥4.320,00 | 9,40K |
| 2026-06-30 | ¥4.335,00 | +%2,85 | ¥4.325,00 | ¥4.470,00 | ¥4.215,00 | 17,00K |
| 2026-06-29 | ¥4.215,00 | %0,00 | ¥4.355,00 | ¥4.520,00 | ¥4.100,00 | 17,80K |
| 2026-06-26 | ¥4.215,00 | -%5,07 | ¥4.440,00 | ¥4.440,00 | ¥4.165,00 | 6,00K |
| 2026-06-25 | ¥4.440,00 | +%1,02 | ¥4.425,00 | ¥4.475,00 | ¥4.285,00 | 4,80K |
| 2026-06-24 | ¥4.395,00 | +%1,03 | ¥4.280,00 | ¥4.500,00 | ¥4.280,00 | 11,50K |
| 2026-06-23 | ¥4.350,00 | -%6,05 | ¥4.650,00 | ¥4.650,00 | ¥4.320,00 | 8,80K |
| 2026-06-22 | ¥4.630,00 | +%3,12 | ¥4.500,00 | ¥4.820,00 | ¥4.500,00 | 8,20K |
| 2026-06-19 | ¥4.490,00 | +%1,70 | ¥4.415,00 | ¥4.555,00 | ¥4.325,00 | 7,80K |
| 2026-06-18 | ¥4.415,00 | -%0,34 | ¥4.360,00 | ¥4.570,00 | ¥4.330,00 | 19,90K |
| 2026-06-17 | ¥4.430,00 | +%9,52 | ¥4.115,00 | ¥4.585,00 | ¥4.070,00 | 46,00K |
| 2026-06-16 | ¥4.045,00 | +%1,25 | ¥4.065,00 | ¥4.080,00 | ¥3.950,00 | 24,60K |
| 2026-06-15 | ¥3.995,00 | +%8,12 | ¥3.835,00 | ¥4.050,00 | ¥3.835,00 | 12,50K |
| 2026-06-12 | ¥3.695,00 | +%3,65 | ¥3.705,00 | ¥3.795,00 | ¥3.555,00 | 28,30K |
| 2026-06-11 | ¥3.565,00 | -%1,38 | ¥3.545,00 | ¥3.610,00 | ¥3.500,00 | 16,20K |
| 2026-06-10 | ¥3.615,00 | -%2,56 | ¥3.710,00 | ¥3.715,00 | ¥3.520,00 | 22,40K |
| 2026-06-09 | ¥3.710,00 | %0,00 | ¥3.850,00 | ¥3.960,00 | ¥3.710,00 | 9,20K |
| 2026-06-08 | ¥3.710,00 | -%7,02 | ¥3.850,00 | ¥3.860,00 | ¥3.600,00 | 24,10K |
| 2026-06-05 | ¥3.990,00 | +%7,11 | ¥3.750,00 | ¥4.045,00 | ¥3.750,00 | 11,90K |
| 2026-06-04 | ¥3.725,00 | -%1,72 | ¥3.855,00 | ¥3.855,00 | ¥3.700,00 | 5,50K |
| 2026-06-03 | ¥3.790,00 | -%0,79 | ¥3.890,00 | ¥3.910,00 | ¥3.740,00 | 6,60K |
| 2026-06-02 | ¥3.820,00 | -%0,52 | ¥3.910,00 | ¥3.910,00 | ¥3.705,00 | 14,90K |
| 2026-06-01 | ¥3.840,00 | -%4,95 | ¥4.060,00 | ¥4.080,00 | ¥3.810,00 | 33,80K |
| 2026-05-29 | ¥4.040,00 | -%2,18 | ¥4.200,00 | ¥4.200,00 | ¥4.025,00 | 12,20K |
| 2026-05-28 | ¥4.130,00 | -%4,18 | ¥4.300,00 | ¥4.300,00 | ¥4.070,00 | 12,60K |
| 2026-05-27 | ¥4.310,00 | -%0,46 | ¥4.400,00 | ¥4.530,00 | ¥4.110,00 | 29,70K |
| 2026-05-26 | ¥4.330,00 | +%1,64 | ¥4.230,00 | ¥4.400,00 | ¥4.180,00 | 17,40K |
| 2026-05-25 | ¥4.260,00 | -%0,81 | ¥4.365,00 | ¥4.400,00 | ¥4.195,00 | 12,00K |