CORREC HOLDINGS Inc. 6578
TSE · Japonya · Teknoloji Hizmetleri
¥480,000,00 (%0,00)
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 | ¥480,00 | %0,00 | ¥480,00 | ¥481,00 | ¥479,00 | 1,30K |
| 2026-10-01 | ¥480,00 | -%1,03 | ¥481,00 | ¥481,00 | ¥480,00 | 1,30K |
| 2026-09-30 | ¥485,00 | +%0,83 | ¥484,00 | ¥485,00 | ¥481,00 | 1,70K |
| 2026-09-29 | ¥481,00 | %0,00 | ¥480,00 | ¥481,00 | ¥473,00 | 4,80K |
| 2026-09-28 | ¥481,00 | +%0,21 | ¥488,00 | ¥488,00 | ¥481,00 | 5,40K |
| 2026-09-25 | ¥480,00 | +%0,21 | ¥478,00 | ¥487,00 | ¥471,00 | 4,80K |
| 2026-09-24 | ¥479,00 | +%3,23 | ¥480,00 | ¥484,00 | ¥470,00 | 15,10K |
| 2026-09-18 | ¥464,00 | +%1,09 | ¥459,00 | ¥464,00 | ¥459,00 | 1,80K |
| 2026-09-17 | ¥459,00 | %0,00 | ¥460,00 | ¥462,00 | ¥457,00 | 2,10K |
| 2026-09-16 | ¥459,00 | +%0,22 | ¥455,00 | ¥459,00 | ¥455,00 | 1,40K |
| 2026-09-15 | ¥458,00 | +%0,66 | ¥456,00 | ¥460,00 | ¥455,00 | 2,70K |
| 2026-09-14 | ¥455,00 | -%1,09 | ¥460,00 | ¥460,00 | ¥455,00 | 4,70K |
| 2026-09-11 | ¥460,00 | -%1,29 | ¥466,00 | ¥468,00 | ¥459,00 | 2,10K |
| 2026-09-10 | ¥466,00 | -%0,21 | ¥467,00 | ¥467,00 | ¥456,00 | 6,10K |
| 2026-09-09 | ¥467,00 | -%0,64 | ¥470,00 | ¥470,00 | ¥467,00 | 2,70K |
| 2026-09-08 | ¥470,00 | %0,00 | ¥470,00 | ¥472,00 | ¥470,00 | 2,10K |
| 2026-09-07 | ¥470,00 | -%2,49 | ¥482,00 | ¥482,00 | ¥470,00 | 9,40K |
| 2026-09-04 | ¥482,00 | +%1,69 | ¥506,00 | ¥510,00 | ¥476,00 | 32,40K |
| 2026-09-03 | ¥474,00 | +%0,64 | ¥471,00 | ¥475,00 | ¥471,00 | 4,10K |
| 2026-09-02 | ¥471,00 | -%1,88 | ¥472,00 | ¥473,00 | ¥471,00 | 3,90K |
| 2026-09-01 | ¥480,00 | +%1,48 | ¥481,00 | ¥482,00 | ¥470,00 | 16,40K |
| 2026-08-31 | ¥473,00 | +%0,42 | ¥471,00 | ¥473,00 | ¥465,00 | 10,80K |
| 2026-08-28 | ¥471,00 | -%7,65 | ¥474,00 | ¥489,00 | ¥469,00 | 34,00K |
| 2026-08-27 | ¥510,00 | %0,00 | ¥509,00 | ¥510,00 | ¥502,00 | 15,20K |
| 2026-08-26 | ¥510,00 | +%1,19 | ¥505,00 | ¥510,00 | ¥504,00 | 6,70K |
| 2026-08-25 | ¥504,00 | +%0,60 | ¥501,00 | ¥505,00 | ¥500,00 | 6,00K |
| 2026-08-24 | ¥501,00 | %0,00 | ¥502,00 | ¥505,00 | ¥500,00 | 8,80K |
| 2026-08-21 | ¥501,00 | +%0,20 | ¥500,00 | ¥501,00 | ¥499,00 | 5,30K |
| 2026-08-20 | ¥500,00 | -%0,20 | ¥501,00 | ¥501,00 | ¥499,00 | 4,60K |
| 2026-08-19 | ¥501,00 | +%0,20 | ¥500,00 | ¥501,00 | ¥496,00 | 6,00K |
| 2026-08-18 | ¥500,00 | %0,00 | ¥501,00 | ¥501,00 | ¥500,00 | 4,80K |
| 2026-08-17 | ¥500,00 | +%0,40 | ¥498,00 | ¥501,00 | ¥498,00 | 8,00K |
| 2026-08-14 | ¥498,00 | +%0,81 | ¥494,00 | ¥498,00 | ¥493,00 | 4,80K |
| 2026-08-13 | ¥494,00 | -%1,20 | ¥500,00 | ¥500,00 | ¥493,00 | 10,30K |
| 2026-08-12 | ¥500,00 | %0,00 | ¥501,00 | ¥501,00 | ¥495,00 | 12,40K |
| 2026-08-10 | ¥500,00 | -%0,20 | ¥501,00 | ¥501,00 | ¥499,00 | 6,50K |
| 2026-08-07 | ¥501,00 | +%0,20 | ¥501,00 | ¥501,00 | ¥500,00 | 2,90K |
| 2026-08-06 | ¥500,00 | %0,00 | ¥500,00 | ¥501,00 | ¥497,00 | 2,70K |
| 2026-08-05 | ¥500,00 | -%0,20 | ¥501,00 | ¥501,00 | ¥498,00 | 9,10K |
| 2026-08-04 | ¥501,00 | +%0,40 | ¥501,00 | ¥501,00 | ¥497,00 | 5,40K |
| 2026-08-03 | ¥499,00 | +%0,60 | ¥495,00 | ¥499,00 | ¥495,00 | 5,30K |
| 2026-07-31 | ¥496,00 | -%0,20 | ¥496,00 | ¥503,00 | ¥496,00 | 7,10K |
| 2026-07-30 | ¥497,00 | %0,00 | ¥501,00 | ¥501,00 | ¥496,00 | 4,70K |
| 2026-07-29 | ¥497,00 | -%0,20 | ¥502,00 | ¥502,00 | ¥497,00 | 3,30K |
| 2026-07-28 | ¥498,00 | -%0,20 | ¥499,00 | ¥503,00 | ¥495,00 | 4,80K |
| 2026-07-27 | ¥499,00 | -%0,80 | ¥500,00 | ¥500,00 | ¥498,00 | 4,30K |
| 2026-07-24 | ¥503,00 | +%0,60 | ¥501,00 | ¥505,00 | ¥500,00 | 7,00K |
| 2026-07-23 | ¥500,00 | %0,00 | ¥500,00 | ¥500,00 | ¥497,00 | 2,00K |
| 2026-07-22 | ¥500,00 | +%0,60 | ¥498,00 | ¥500,00 | ¥497,00 | 2,80K |
| 2026-07-21 | ¥497,00 | +%1,02 | ¥499,00 | ¥499,00 | ¥496,00 | 5,50K |
| 2026-07-17 | ¥492,00 | +%1,23 | ¥489,00 | ¥492,00 | ¥485,00 | 5,30K |
| 2026-07-16 | ¥486,00 | +%0,83 | ¥483,00 | ¥489,00 | ¥475,00 | 5,40K |
| 2026-07-15 | ¥482,00 | -%0,62 | ¥485,00 | ¥487,00 | ¥480,00 | 5,60K |
| 2026-07-14 | ¥485,00 | -%1,02 | ¥489,00 | ¥491,00 | ¥485,00 | 4,20K |
| 2026-07-13 | ¥490,00 | +%0,41 | ¥494,00 | ¥495,00 | ¥490,00 | 2,20K |
| 2026-07-10 | ¥488,00 | -%0,61 | ¥491,00 | ¥491,00 | ¥488,00 | 2,90K |
| 2026-07-09 | ¥491,00 | +%2,08 | ¥488,00 | ¥491,00 | ¥481,00 | 5,10K |
| 2026-07-08 | ¥481,00 | %0,00 | ¥481,00 | ¥485,00 | ¥480,00 | 4,10K |
| 2026-07-07 | ¥481,00 | -%3,22 | ¥499,00 | ¥499,00 | ¥481,00 | 9,20K |
| 2026-07-06 | ¥497,00 | +%2,47 | ¥488,00 | ¥497,00 | ¥486,00 | 6,20K |
| 2026-07-03 | ¥485,00 | +%1,04 | ¥480,00 | ¥486,00 | ¥476,00 | 8,10K |
| 2026-07-02 | ¥480,00 | +%0,63 | ¥477,00 | ¥480,00 | ¥476,00 | 3,10K |
| 2026-07-01 | ¥477,00 | +%1,06 | ¥475,00 | ¥477,00 | ¥471,00 | 5,20K |
| 2026-06-30 | ¥472,00 | +%0,43 | ¥472,00 | ¥473,00 | ¥470,00 | 5,80K |
| 2026-06-29 | ¥470,00 | +%2,40 | ¥464,00 | ¥470,00 | ¥460,00 | 6,30K |
| 2026-06-26 | ¥459,00 | %0,00 | ¥458,00 | ¥461,00 | ¥455,00 | 2,20K |
| 2026-06-25 | ¥459,00 | +%1,10 | ¥457,00 | ¥462,00 | ¥456,00 | 2,30K |
| 2026-06-24 | ¥454,00 | -%1,52 | ¥461,00 | ¥464,00 | ¥454,00 | 3,00K |
| 2026-06-23 | ¥461,00 | +%1,77 | ¥455,00 | ¥461,00 | ¥450,00 | 6,30K |
| 2026-06-22 | ¥453,00 | +%1,34 | ¥447,00 | ¥453,00 | ¥447,00 | 4,10K |
| 2026-06-19 | ¥447,00 | +%0,45 | ¥445,00 | ¥447,00 | ¥443,00 | 3,50K |
| 2026-06-18 | ¥445,00 | -%0,67 | ¥448,00 | ¥449,00 | ¥444,00 | 3,70K |
| 2026-06-17 | ¥448,00 | +%0,22 | ¥447,00 | ¥448,00 | ¥441,00 | 3,70K |
| 2026-06-16 | ¥447,00 | +%0,22 | ¥448,00 | ¥450,00 | ¥445,00 | 4,00K |
| 2026-06-15 | ¥446,00 | +%1,59 | ¥447,00 | ¥449,00 | ¥441,00 | 5,60K |
| 2026-06-12 | ¥439,00 | +%4,03 | ¥426,00 | ¥450,00 | ¥426,00 | 7,20K |
| 2026-06-11 | ¥422,00 | -%1,86 | ¥425,00 | ¥435,00 | ¥422,00 | 2,50K |
| 2026-06-10 | ¥430,00 | +%0,23 | ¥431,00 | ¥433,00 | ¥420,00 | 2,60K |
| 2026-06-09 | ¥429,00 | -%0,23 | ¥430,00 | ¥438,00 | ¥419,00 | 9,00K |
| 2026-06-08 | ¥430,00 | -%0,92 | ¥434,00 | ¥440,00 | ¥430,00 | 6,10K |
| 2026-06-05 | ¥434,00 | +%0,46 | ¥437,00 | ¥443,00 | ¥433,00 | 3,50K |
| 2026-06-04 | ¥432,00 | -%1,37 | ¥438,00 | ¥438,00 | ¥430,00 | 3,20K |
| 2026-06-03 | ¥438,00 | +%0,23 | ¥444,00 | ¥444,00 | ¥437,00 | 3,00K |
| 2026-06-02 | ¥437,00 | +%1,16 | ¥432,00 | ¥437,00 | ¥418,00 | 5,40K |
| 2026-06-01 | ¥432,00 | -%2,70 | ¥449,00 | ¥449,00 | ¥430,00 | 11,60K |
| 2026-05-29 | ¥444,00 | +%1,83 | ¥436,00 | ¥444,00 | ¥436,00 | 4,30K |
| 2026-05-28 | ¥436,00 | -%0,23 | ¥437,00 | ¥440,00 | ¥436,00 | 3,80K |
| 2026-05-27 | ¥437,00 | +%0,23 | ¥438,00 | ¥439,00 | ¥431,00 | 8,10K |
| 2026-05-26 | ¥436,00 | +%0,23 | ¥435,00 | ¥438,00 | ¥435,00 | 2,30K |
| 2026-05-25 | ¥435,00 | +%0,93 | ¥436,00 | ¥436,00 | ¥431,00 | 2,80K |