Aiphone Co., Ltd. 6718
TSE · Japonya · Elektronik Teknoloji
¥2.773,00+8,00 (+%0,29)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.773,00 | +%0,29 | ¥2.765,00 | ¥2.780,00 | ¥2.748,00 | 32,70K |
| 2026-09-30 | ¥2.765,00 | +%0,73 | ¥2.747,00 | ¥2.779,00 | ¥2.747,00 | 26,40K |
| 2026-09-29 | ¥2.745,00 | -%2,28 | ¥2.761,00 | ¥2.761,00 | ¥2.736,00 | 35,10K |
| 2026-09-28 | ¥2.809,00 | -%1,44 | ¥2.850,00 | ¥2.856,00 | ¥2.805,00 | 50,20K |
| 2026-09-25 | ¥2.850,00 | +%0,39 | ¥2.848,00 | ¥2.855,00 | ¥2.841,00 | 27,00K |
| 2026-09-24 | ¥2.839,00 | -%0,46 | ¥2.853,00 | ¥2.864,00 | ¥2.839,00 | 24,60K |
| 2026-09-18 | ¥2.852,00 | -%0,80 | ¥2.881,00 | ¥2.881,00 | ¥2.852,00 | 20,80K |
| 2026-09-17 | ¥2.875,00 | +%0,88 | ¥2.860,00 | ¥2.875,00 | ¥2.854,00 | 17,00K |
| 2026-09-16 | ¥2.850,00 | +%0,64 | ¥2.840,00 | ¥2.852,00 | ¥2.840,00 | 22,10K |
| 2026-09-15 | ¥2.832,00 | +%0,25 | ¥2.825,00 | ¥2.839,00 | ¥2.822,00 | 11,80K |
| 2026-09-14 | ¥2.825,00 | +%1,07 | ¥2.812,00 | ¥2.832,00 | ¥2.812,00 | 18,10K |
| 2026-09-11 | ¥2.795,00 | -%0,53 | ¥2.780,00 | ¥2.807,00 | ¥2.747,00 | 41,20K |
| 2026-09-10 | ¥2.810,00 | -%0,99 | ¥2.825,00 | ¥2.828,00 | ¥2.808,00 | 18,40K |
| 2026-09-09 | ¥2.838,00 | -%0,39 | ¥2.857,00 | ¥2.857,00 | ¥2.836,00 | 18,40K |
| 2026-09-08 | ¥2.849,00 | -%0,73 | ¥2.862,00 | ¥2.869,00 | ¥2.849,00 | 21,90K |
| 2026-09-07 | ¥2.870,00 | +%0,60 | ¥2.853,00 | ¥2.886,00 | ¥2.853,00 | 25,60K |
| 2026-09-04 | ¥2.853,00 | %0,00 | ¥2.854,00 | ¥2.866,00 | ¥2.846,00 | 20,80K |
| 2026-09-03 | ¥2.853,00 | +%0,04 | ¥2.852,00 | ¥2.870,00 | ¥2.845,00 | 24,40K |
| 2026-09-02 | ¥2.852,00 | -%1,01 | ¥2.860,00 | ¥2.865,00 | ¥2.846,00 | 27,80K |
| 2026-09-01 | ¥2.881,00 | +%0,49 | ¥2.885,00 | ¥2.888,00 | ¥2.864,00 | 17,60K |
| 2026-08-31 | ¥2.867,00 | -%0,35 | ¥2.871,00 | ¥2.886,00 | ¥2.867,00 | 18,40K |
| 2026-08-28 | ¥2.877,00 | -%0,38 | ¥2.903,00 | ¥2.907,00 | ¥2.877,00 | 22,80K |
| 2026-08-27 | ¥2.888,00 | +%0,24 | ¥2.891,00 | ¥2.905,00 | ¥2.876,00 | 13,70K |
| 2026-08-26 | ¥2.881,00 | +%0,45 | ¥2.879,00 | ¥2.890,00 | ¥2.874,00 | 18,20K |
| 2026-08-25 | ¥2.868,00 | +%0,17 | ¥2.869,00 | ¥2.880,00 | ¥2.856,00 | 19,00K |
| 2026-08-24 | ¥2.863,00 | -%0,03 | ¥2.871,00 | ¥2.875,00 | ¥2.856,00 | 16,10K |
| 2026-08-21 | ¥2.864,00 | +%0,35 | ¥2.854,00 | ¥2.865,00 | ¥2.831,00 | 22,50K |
| 2026-08-20 | ¥2.854,00 | +%1,28 | ¥2.829,00 | ¥2.859,00 | ¥2.829,00 | 25,00K |
| 2026-08-19 | ¥2.818,00 | -%0,42 | ¥2.825,00 | ¥2.829,00 | ¥2.798,00 | 39,30K |
| 2026-08-18 | ¥2.830,00 | -%0,32 | ¥2.839,00 | ¥2.857,00 | ¥2.830,00 | 22,00K |
| 2026-08-17 | ¥2.839,00 | -%0,73 | ¥2.841,00 | ¥2.860,00 | ¥2.830,00 | 24,60K |
| 2026-08-14 | ¥2.860,00 | +%0,67 | ¥2.831,00 | ¥2.865,00 | ¥2.831,00 | 24,10K |
| 2026-08-13 | ¥2.841,00 | +%0,28 | ¥2.843,00 | ¥2.844,00 | ¥2.828,00 | 16,30K |
| 2026-08-12 | ¥2.833,00 | +%0,39 | ¥2.830,00 | ¥2.840,00 | ¥2.815,00 | 17,90K |
| 2026-08-10 | ¥2.822,00 | -%0,25 | ¥2.830,00 | ¥2.830,00 | ¥2.805,00 | 26,00K |
| 2026-08-07 | ¥2.829,00 | +%0,32 | ¥2.802,00 | ¥2.838,00 | ¥2.802,00 | 31,70K |
| 2026-08-06 | ¥2.820,00 | +%1,99 | ¥2.777,00 | ¥2.820,00 | ¥2.767,00 | 33,30K |
| 2026-08-05 | ¥2.765,00 | +%0,99 | ¥2.788,00 | ¥2.834,00 | ¥2.765,00 | 90,50K |
| 2026-08-04 | ¥2.738,00 | -%0,90 | ¥2.761,00 | ¥2.775,00 | ¥2.730,00 | 35,80K |
| 2026-08-03 | ¥2.763,00 | -%1,95 | ¥2.817,00 | ¥2.817,00 | ¥2.748,00 | 50,60K |
| 2026-07-31 | ¥2.818,00 | -%0,95 | ¥2.844,00 | ¥2.844,00 | ¥2.813,00 | 17,40K |
| 2026-07-30 | ¥2.845,00 | -%1,42 | ¥2.867,00 | ¥2.873,00 | ¥2.840,00 | 24,10K |
| 2026-07-29 | ¥2.886,00 | +%1,69 | ¥2.838,00 | ¥2.889,00 | ¥2.838,00 | 37,40K |
| 2026-07-28 | ¥2.838,00 | -%0,46 | ¥2.840,00 | ¥2.845,00 | ¥2.812,00 | 18,50K |
| 2026-07-27 | ¥2.851,00 | +%1,46 | ¥2.810,00 | ¥2.857,00 | ¥2.810,00 | 25,60K |
| 2026-07-24 | ¥2.810,00 | +%0,43 | ¥2.798,00 | ¥2.812,00 | ¥2.784,00 | 23,00K |
| 2026-07-23 | ¥2.798,00 | -%0,29 | ¥2.806,00 | ¥2.810,00 | ¥2.784,00 | 23,70K |
| 2026-07-22 | ¥2.806,00 | -%0,14 | ¥2.797,00 | ¥2.811,00 | ¥2.789,00 | 17,70K |
| 2026-07-21 | ¥2.810,00 | +%0,79 | ¥2.790,00 | ¥2.819,00 | ¥2.790,00 | 26,90K |
| 2026-07-17 | ¥2.788,00 | +%0,32 | ¥2.779,00 | ¥2.808,00 | ¥2.776,00 | 23,70K |
| 2026-07-16 | ¥2.779,00 | -%0,75 | ¥2.801,00 | ¥2.813,00 | ¥2.779,00 | 21,40K |
| 2026-07-15 | ¥2.800,00 | -%0,14 | ¥2.817,00 | ¥2.817,00 | ¥2.780,00 | 27,10K |
| 2026-07-14 | ¥2.804,00 | +%0,50 | ¥2.790,00 | ¥2.822,00 | ¥2.790,00 | 18,50K |
| 2026-07-13 | ¥2.790,00 | %0,00 | ¥2.807,00 | ¥2.818,00 | ¥2.773,00 | 36,80K |
| 2026-07-10 | ¥2.790,00 | +%0,29 | ¥2.846,00 | ¥2.846,00 | ¥2.786,00 | 65,40K |
| 2026-07-09 | ¥2.782,00 | +%0,58 | ¥2.766,00 | ¥2.789,00 | ¥2.763,00 | 21,50K |
| 2026-07-08 | ¥2.766,00 | -%0,25 | ¥2.773,00 | ¥2.782,00 | ¥2.760,00 | 26,50K |
| 2026-07-07 | ¥2.773,00 | +%0,91 | ¥2.748,00 | ¥2.776,00 | ¥2.748,00 | 18,00K |
| 2026-07-06 | ¥2.748,00 | -%0,36 | ¥2.760,00 | ¥2.763,00 | ¥2.744,00 | 23,20K |
| 2026-07-03 | ¥2.758,00 | +%0,62 | ¥2.741,00 | ¥2.770,00 | ¥2.741,00 | 28,90K |
| 2026-07-02 | ¥2.741,00 | +%1,33 | ¥2.719,00 | ¥2.757,00 | ¥2.719,00 | 41,60K |
| 2026-07-01 | ¥2.705,00 | +%0,67 | ¥2.687,00 | ¥2.710,00 | ¥2.687,00 | 17,60K |
| 2026-06-30 | ¥2.687,00 | -%0,22 | ¥2.712,00 | ¥2.726,00 | ¥2.679,00 | 31,80K |
| 2026-06-29 | ¥2.693,00 | +%0,86 | ¥2.670,00 | ¥2.693,00 | ¥2.661,00 | 26,20K |
| 2026-06-26 | ¥2.670,00 | +%0,45 | ¥2.657,00 | ¥2.671,00 | ¥2.651,00 | 17,40K |
| 2026-06-25 | ¥2.658,00 | +%0,57 | ¥2.653,00 | ¥2.664,00 | ¥2.643,00 | 26,10K |
| 2026-06-24 | ¥2.643,00 | +%0,19 | ¥2.638,00 | ¥2.653,00 | ¥2.632,00 | 24,00K |
| 2026-06-23 | ¥2.638,00 | -%0,72 | ¥2.654,00 | ¥2.654,00 | ¥2.636,00 | 33,20K |
| 2026-06-22 | ¥2.657,00 | -%0,86 | ¥2.670,00 | ¥2.683,00 | ¥2.652,00 | 21,30K |
| 2026-06-19 | ¥2.680,00 | +%0,53 | ¥2.684,00 | ¥2.684,00 | ¥2.657,00 | 17,00K |
| 2026-06-18 | ¥2.666,00 | -%0,11 | ¥2.669,00 | ¥2.698,00 | ¥2.651,00 | 30,80K |
| 2026-06-17 | ¥2.669,00 | -%0,34 | ¥2.666,00 | ¥2.681,00 | ¥2.664,00 | 32,20K |
| 2026-06-16 | ¥2.678,00 | -%0,67 | ¥2.700,00 | ¥2.700,00 | ¥2.658,00 | 42,60K |
| 2026-06-15 | ¥2.696,00 | +%0,71 | ¥2.690,00 | ¥2.701,00 | ¥2.685,00 | 22,00K |
| 2026-06-12 | ¥2.677,00 | +%0,49 | ¥2.674,00 | ¥2.683,00 | ¥2.662,00 | 32,30K |
| 2026-06-11 | ¥2.664,00 | +%0,91 | ¥2.640,00 | ¥2.664,00 | ¥2.620,00 | 27,70K |
| 2026-06-10 | ¥2.640,00 | -%1,09 | ¥2.657,00 | ¥2.659,00 | ¥2.640,00 | 29,70K |
| 2026-06-09 | ¥2.669,00 | -%0,85 | ¥2.697,00 | ¥2.703,00 | ¥2.661,00 | 33,80K |
| 2026-06-08 | ¥2.692,00 | -%0,92 | ¥2.681,00 | ¥2.713,00 | ¥2.671,00 | 27,20K |
| 2026-06-05 | ¥2.717,00 | +%1,04 | ¥2.690,00 | ¥2.729,00 | ¥2.690,00 | 17,80K |
| 2026-06-04 | ¥2.689,00 | -%0,59 | ¥2.705,00 | ¥2.712,00 | ¥2.689,00 | 15,80K |
| 2026-06-03 | ¥2.705,00 | +%1,81 | ¥2.660,00 | ¥2.705,00 | ¥2.660,00 | 25,80K |
| 2026-06-02 | ¥2.657,00 | -%0,93 | ¥2.682,00 | ¥2.682,00 | ¥2.650,00 | 41,60K |
| 2026-06-01 | ¥2.682,00 | -%0,89 | ¥2.706,00 | ¥2.716,00 | ¥2.681,00 | 37,50K |
| 2026-05-29 | ¥2.706,00 | -%0,95 | ¥2.730,00 | ¥2.739,00 | ¥2.706,00 | 34,40K |
| 2026-05-28 | ¥2.732,00 | -%0,91 | ¥2.746,00 | ¥2.758,00 | ¥2.729,00 | 25,20K |
| 2026-05-27 | ¥2.757,00 | +%0,29 | ¥2.754,00 | ¥2.779,00 | ¥2.745,00 | 30,20K |
| 2026-05-26 | ¥2.749,00 | +%0,44 | ¥2.749,00 | ¥2.762,00 | ¥2.730,00 | 31,30K |
| 2026-05-25 | ¥2.737,00 | +%0,44 | ¥2.768,00 | ¥2.768,00 | ¥2.730,00 | 30,50K |
| 2026-05-22 | ¥2.725,00 | +%0,11 | ¥2.747,00 | ¥2.747,00 | ¥2.713,00 | 14,80K |