Micronics Japan Co., Ltd. 6871
TSE · Japonya · Elektronik Teknoloji
¥15.240,00+260,00 (+%1,74)
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥14.980,00 | +%7,31 | ¥14.420,00 | ¥15.000,00 | ¥14.160,00 | 1,19M |
| 2026-09-30 | ¥13.960,00 | +%1,09 | ¥14.100,00 | ¥14.410,00 | ¥13.790,00 | 1,22M |
| 2026-09-29 | ¥13.810,00 | +%3,83 | ¥13.500,00 | ¥13.820,00 | ¥13.330,00 | 1,06M |
| 2026-09-28 | ¥13.300,00 | -%3,83 | ¥13.940,00 | ¥13.950,00 | ¥13.170,00 | 1,18M |
| 2026-09-25 | ¥13.830,00 | +%0,51 | ¥13.890,00 | ¥14.000,00 | ¥13.610,00 | 767,60K |
| 2026-09-24 | ¥13.760,00 | +%2,76 | ¥13.950,00 | ¥13.950,00 | ¥13.150,00 | 1,08M |
| 2026-09-18 | ¥13.390,00 | +%6,10 | ¥12.910,00 | ¥13.510,00 | ¥12.800,00 | 1,70M |
| 2026-09-17 | ¥12.620,00 | -%1,87 | ¥13.020,00 | ¥13.070,00 | ¥12.430,00 | 1,32M |
| 2026-09-16 | ¥12.860,00 | +%3,79 | ¥12.350,00 | ¥12.930,00 | ¥12.100,00 | 1,16M |
| 2026-09-15 | ¥12.390,00 | +%1,72 | ¥11.670,00 | ¥12.690,00 | ¥11.630,00 | 1,27M |
| 2026-09-14 | ¥12.180,00 | -%3,94 | ¥12.380,00 | ¥12.480,00 | ¥11.790,00 | 1,27M |
| 2026-09-11 | ¥12.680,00 | -%6,90 | ¥12.720,00 | ¥12.800,00 | ¥12.200,00 | 1,47M |
| 2026-09-10 | ¥13.620,00 | +%6,74 | ¥12.860,00 | ¥13.700,00 | ¥12.330,00 | 1,53M |
| 2026-09-09 | ¥12.760,00 | +%3,66 | ¥12.550,00 | ¥13.030,00 | ¥12.460,00 | 1,12M |
| 2026-09-08 | ¥12.310,00 | -%4,72 | ¥12.790,00 | ¥13.140,00 | ¥12.310,00 | 830,70K |
| 2026-09-07 | ¥12.920,00 | +%8,21 | ¥12.540,00 | ¥12.930,00 | ¥12.420,00 | 1,13M |
| 2026-09-04 | ¥11.940,00 | +%1,02 | ¥11.840,00 | ¥12.100,00 | ¥11.650,00 | 677,70K |
| 2026-09-03 | ¥11.820,00 | -%0,67 | ¥12.000,00 | ¥12.060,00 | ¥11.680,00 | 777,00K |
| 2026-09-02 | ¥11.900,00 | -%3,72 | ¥12.100,00 | ¥12.280,00 | ¥11.880,00 | 1,11M |
| 2026-09-01 | ¥12.360,00 | -%3,74 | ¥12.410,00 | ¥12.570,00 | ¥12.150,00 | 1,11M |
| 2026-08-31 | ¥12.840,00 | -%1,38 | ¥12.310,00 | ¥12.850,00 | ¥12.190,00 | 1,25M |
| 2026-08-28 | ¥13.020,00 | -%1,96 | ¥13.280,00 | ¥13.540,00 | ¥12.990,00 | 1,16M |
| 2026-08-27 | ¥13.280,00 | -%1,92 | ¥14.140,00 | ¥14.220,00 | ¥13.220,00 | 1,16M |
| 2026-08-26 | ¥13.540,00 | -%2,38 | ¥13.650,00 | ¥13.650,00 | ¥13.170,00 | 954,80K |
| 2026-08-25 | ¥13.870,00 | +%2,21 | ¥13.180,00 | ¥13.880,00 | ¥12.930,00 | 927,10K |
| 2026-08-24 | ¥13.570,00 | -%0,88 | ¥13.590,00 | ¥14.070,00 | ¥13.260,00 | 936,50K |
| 2026-08-21 | ¥13.690,00 | -%0,51 | ¥13.420,00 | ¥13.880,00 | ¥13.180,00 | 1,10M |
| 2026-08-20 | ¥13.760,00 | -%0,86 | ¥13.580,00 | ¥13.980,00 | ¥13.420,00 | 1,79M |
| 2026-08-19 | ¥13.880,00 | -%5,90 | ¥13.760,00 | ¥14.280,00 | ¥13.400,00 | 1,45M |
| 2026-08-18 | ¥14.750,00 | -%3,72 | ¥15.350,00 | ¥15.880,00 | ¥14.640,00 | 1,49M |
| 2026-08-17 | ¥15.320,00 | +%2,00 | ¥15.700,00 | ¥16.200,00 | ¥15.050,00 | 2,00M |
| 2026-08-14 | ¥15.020,00 | +%3,87 | ¥15.180,00 | ¥15.480,00 | ¥14.400,00 | 2,30M |
| 2026-08-13 | ¥14.460,00 | +%3,66 | ¥14.550,00 | ¥15.090,00 | ¥14.330,00 | 3,31M |
| 2026-08-12 | ¥13.950,00 | +%0,43 | ¥14.070,00 | ¥14.240,00 | ¥13.570,00 | 1,72M |
| 2026-08-10 | ¥13.890,00 | +%1,31 | ¥13.710,00 | ¥14.270,00 | ¥13.600,00 | 1,19M |
| 2026-08-07 | ¥13.710,00 | -%6,35 | ¥14.800,00 | ¥14.820,00 | ¥13.210,00 | 1,21M |
| 2026-08-06 | ¥14.640,00 | -%8,04 | ¥15.360,00 | ¥15.690,00 | ¥14.460,00 | 1,07M |
| 2026-08-05 | ¥15.920,00 | +%10,33 | ¥15.000,00 | ¥16.020,00 | ¥14.850,00 | 1,28M |
| 2026-08-04 | ¥14.430,00 | +%4,11 | ¥14.030,00 | ¥14.570,00 | ¥13.660,00 | 1,19M |
| 2026-08-03 | ¥13.860,00 | +%2,06 | ¥13.280,00 | ¥14.250,00 | ¥13.180,00 | 1,34M |
| 2026-07-31 | ¥13.580,00 | +%13,83 | ¥13.800,00 | ¥14.080,00 | ¥13.090,00 | 2,21M |
| 2026-07-30 | ¥11.930,00 | +%6,04 | ¥11.280,00 | ¥12.480,00 | ¥11.030,00 | 1,94M |
| 2026-07-29 | ¥11.250,00 | -%13,19 | ¥12.890,00 | ¥13.100,00 | ¥10.820,00 | 1,59M |
| 2026-07-28 | ¥12.960,00 | -%12,49 | ¥13.620,00 | ¥13.640,00 | ¥12.710,00 | 1,15M |
| 2026-07-27 | ¥14.810,00 | -%3,58 | ¥15.070,00 | ¥15.230,00 | ¥14.320,00 | 961,00K |
| 2026-07-24 | ¥15.360,00 | -%6,17 | ¥16.130,00 | ¥16.420,00 | ¥15.020,00 | 1,06M |
| 2026-07-23 | ¥16.370,00 | +%4,73 | ¥16.430,00 | ¥16.630,00 | ¥16.040,00 | 1,11M |
| 2026-07-22 | ¥15.630,00 | +%4,41 | ¥16.000,00 | ¥16.880,00 | ¥15.630,00 | 1,41M |
| 2026-07-21 | ¥14.970,00 | +%7,16 | ¥14.270,00 | ¥15.090,00 | ¥13.840,00 | 1,01M |
| 2026-07-17 | ¥13.970,00 | -%12,30 | ¥14.890,00 | ¥14.910,00 | ¥13.470,00 | 1,54M |
| 2026-07-16 | ¥15.930,00 | -%5,68 | ¥16.150,00 | ¥16.250,00 | ¥15.760,00 | 1,14M |
| 2026-07-15 | ¥16.890,00 | +%2,18 | ¥16.510,00 | ¥17.030,00 | ¥16.320,00 | 890,70K |
| 2026-07-14 | ¥16.530,00 | -%0,12 | ¥16.000,00 | ¥16.590,00 | ¥15.740,00 | 1,07M |
| 2026-07-13 | ¥16.550,00 | -%0,90 | ¥16.700,00 | ¥17.650,00 | ¥16.230,00 | 1,51M |
| 2026-07-10 | ¥16.700,00 | +%2,14 | ¥16.750,00 | ¥17.330,00 | ¥16.490,00 | 1,22M |
| 2026-07-09 | ¥16.350,00 | +%9,29 | ¥16.060,00 | ¥16.770,00 | ¥15.530,00 | 1,99M |
| 2026-07-08 | ¥14.960,00 | -%1,32 | ¥14.700,00 | ¥16.030,00 | ¥14.650,00 | 1,53M |
| 2026-07-07 | ¥15.160,00 | +%0,07 | ¥14.750,00 | ¥15.680,00 | ¥14.700,00 | 1,48M |
| 2026-07-06 | ¥15.150,00 | -%5,31 | ¥16.070,00 | ¥16.150,00 | ¥14.840,00 | 1,19M |
| 2026-07-03 | ¥16.000,00 | +%1,14 | ¥15.030,00 | ¥16.000,00 | ¥14.570,00 | 1,19M |
| 2026-07-02 | ¥15.820,00 | -%9,03 | ¥16.100,00 | ¥16.470,00 | ¥15.630,00 | 1,15M |
| 2026-07-01 | ¥17.390,00 | +%4,51 | ¥17.440,00 | ¥18.180,00 | ¥17.200,00 | 1,21M |
| 2026-06-30 | ¥16.640,00 | -%0,06 | ¥17.000,00 | ¥17.440,00 | ¥16.370,00 | 1,27M |
| 2026-06-29 | ¥16.650,00 | -%2,92 | ¥17.130,00 | ¥17.130,00 | ¥15.810,00 | 1,54M |
| 2026-06-26 | ¥17.150,00 | -%2,83 | ¥17.000,00 | ¥17.720,00 | ¥16.350,00 | 1,24M |
| 2026-06-25 | ¥17.650,00 | +%10,38 | ¥17.200,00 | ¥18.030,00 | ¥16.830,00 | 1,99M |
| 2026-06-24 | ¥15.990,00 | -%0,25 | ¥15.900,00 | ¥16.870,00 | ¥15.720,00 | 1,15M |
| 2026-06-23 | ¥16.030,00 | -%4,36 | ¥16.890,00 | ¥17.250,00 | ¥15.990,00 | 1,30M |
| 2026-06-22 | ¥16.760,00 | +%8,62 | ¥16.220,00 | ¥17.180,00 | ¥16.220,00 | 1,36M |
| 2026-06-19 | ¥15.430,00 | -%5,63 | ¥17.150,00 | ¥17.290,00 | ¥15.340,00 | 1,34M |
| 2026-06-18 | ¥16.350,00 | +%1,81 | ¥16.460,00 | ¥16.830,00 | ¥16.170,00 | 1,09M |
| 2026-06-17 | ¥16.060,00 | +%3,55 | ¥15.110,00 | ¥16.300,00 | ¥15.100,00 | 967,30K |
| 2026-06-16 | ¥15.510,00 | -%2,45 | ¥15.910,00 | ¥16.230,00 | ¥15.390,00 | 1,13M |
| 2026-06-15 | ¥15.900,00 | +%5,58 | ¥15.970,00 | ¥16.150,00 | ¥15.460,00 | 1,26M |
| 2026-06-12 | ¥15.060,00 | +%18,40 | ¥13.980,00 | ¥15.440,00 | ¥13.850,00 | 1,97M |
| 2026-06-11 | ¥12.720,00 | +%0,87 | ¥11.860,00 | ¥12.880,00 | ¥11.690,00 | 750,30K |
| 2026-06-10 | ¥12.610,00 | -%5,68 | ¥12.810,00 | ¥13.330,00 | ¥12.430,00 | 887,40K |
| 2026-06-09 | ¥13.370,00 | +%3,00 | ¥13.280,00 | ¥13.620,00 | ¥12.870,00 | 880,50K |
| 2026-06-08 | ¥12.980,00 | -%9,29 | ¥12.910,00 | ¥13.540,00 | ¥12.770,00 | 979,10K |
| 2026-06-05 | ¥14.310,00 | -%2,45 | ¥14.100,00 | ¥14.590,00 | ¥13.590,00 | 851,70K |
| 2026-06-04 | ¥14.670,00 | +%1,88 | ¥14.100,00 | ¥14.900,00 | ¥14.010,00 | 1,05M |
| 2026-06-03 | ¥14.400,00 | +%0,28 | ¥14.960,00 | ¥15.160,00 | ¥14.400,00 | 1,00M |
| 2026-06-02 | ¥14.360,00 | -%0,97 | ¥14.500,00 | ¥14.780,00 | ¥13.570,00 | 1,07M |
| 2026-06-01 | ¥14.500,00 | -%1,63 | ¥14.500,00 | ¥14.860,00 | ¥14.320,00 | 863,20K |
| 2026-05-29 | ¥14.740,00 | -%3,22 | ¥15.400,00 | ¥15.470,00 | ¥14.580,00 | 1,01M |
| 2026-05-28 | ¥15.230,00 | -%2,75 | ¥15.260,00 | ¥15.870,00 | ¥14.790,00 | 1,08M |
| 2026-05-27 | ¥15.660,00 | -%2,79 | ¥17.400,00 | ¥17.890,00 | ¥15.580,00 | 1,45M |
| 2026-05-26 | ¥16.110,00 | +%5,09 | ¥15.630,00 | ¥16.380,00 | ¥15.380,00 | 1,30M |
| 2026-05-25 | ¥15.330,00 | +%0,99 | ¥15.570,00 | ¥15.950,00 | ¥15.300,00 | 919,60K |
| 2026-05-22 | ¥15.180,00 | +%0,93 | ¥15.620,00 | ¥15.800,00 | ¥15.160,00 | 943,60K |