Asti Corporation 6899
TSE · Japonya · Elektronik Teknoloji
¥2.201,00-17,00 (-%0,77)
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 | ¥2.201,00 | -%0,77 | ¥2.233,00 | ¥2.233,00 | ¥2.196,00 | 1,70K |
| 2026-10-01 | ¥2.218,00 | +%0,73 | ¥2.200,00 | ¥2.218,00 | ¥2.196,00 | 2,20K |
| 2026-09-30 | ¥2.202,00 | -%0,81 | ¥2.224,00 | ¥2.224,00 | ¥2.190,00 | 13,60K |
| 2026-09-29 | ¥2.220,00 | -%1,68 | ¥2.276,00 | ¥2.276,00 | ¥2.211,00 |
| 8,80K |
| 2026-09-28 | ¥2.258,00 | -%0,35 | ¥2.267,00 | ¥2.298,00 | ¥2.258,00 | 8,70K |
| 2026-09-25 | ¥2.266,00 | %0,00 | ¥2.268,00 | ¥2.268,00 | ¥2.257,00 | 8,10K |
| 2026-09-24 | ¥2.266,00 | -%1,31 | ¥2.299,00 | ¥2.299,00 | ¥2.266,00 | 6,00K |
| 2026-09-18 | ¥2.296,00 | -%0,78 | ¥2.290,00 | ¥2.296,00 | ¥2.267,00 | 7,60K |
| 2026-09-17 | ¥2.314,00 | -%1,45 | ¥2.398,00 | ¥2.398,00 | ¥2.280,00 | 9,60K |
| 2026-09-16 | ¥2.348,00 | +%2,18 | ¥2.298,00 | ¥2.348,00 | ¥2.295,00 | 3,90K |
| 2026-09-15 | ¥2.298,00 | +%1,10 | ¥2.285,00 | ¥2.305,00 | ¥2.270,00 | 3,30K |
| 2026-09-14 | ¥2.273,00 | +%0,71 | ¥2.259,00 | ¥2.282,00 | ¥2.259,00 | 3,00K |
| 2026-09-11 | ¥2.257,00 | -%0,70 | ¥2.294,00 | ¥2.294,00 | ¥2.254,00 | 10,30K |
| 2026-09-10 | ¥2.273,00 | +%0,13 | ¥2.292,00 | ¥2.295,00 | ¥2.264,00 | 1,60K |
| 2026-09-09 | ¥2.270,00 | -%0,66 | ¥2.285,00 | ¥2.285,00 | ¥2.256,00 | 3,30K |
| 2026-09-08 | ¥2.285,00 | -%1,76 | ¥2.332,00 | ¥2.332,00 | ¥2.285,00 | 6,80K |
| 2026-09-07 | ¥2.326,00 | -%0,30 | ¥2.344,00 | ¥2.379,00 | ¥2.312,00 | 4,50K |
| 2026-09-04 | ¥2.333,00 | +%0,56 | ¥2.357,00 | ¥2.357,00 | ¥2.312,00 | 3,30K |
| 2026-09-03 | ¥2.320,00 | -%2,03 | ¥2.368,00 | ¥2.398,00 | ¥2.320,00 | 7,80K |
| 2026-09-02 | ¥2.368,00 | -%0,59 | ¥2.371,00 | ¥2.425,00 | ¥2.350,00 | 5,50K |
| 2026-09-01 | ¥2.382,00 | -%0,83 | ¥2.420,00 | ¥2.430,00 | ¥2.360,00 | 7,40K |
| 2026-08-31 | ¥2.402,00 | +%4,43 | ¥2.339,00 | ¥2.402,00 | ¥2.339,00 | 11,40K |
| 2026-08-28 | ¥2.300,00 | +%0,17 | ¥2.300,00 | ¥2.321,00 | ¥2.296,00 | 1,90K |
| 2026-08-27 | ¥2.296,00 | -%0,82 | ¥2.308,00 | ¥2.320,00 | ¥2.294,00 | 800 |
| 2026-08-26 | ¥2.315,00 | +%1,58 | ¥2.291,00 | ¥2.315,00 | ¥2.282,00 | 1,70K |
| 2026-08-25 | ¥2.279,00 | -%0,70 | ¥2.300,00 | ¥2.300,00 | ¥2.279,00 | 700 |
| 2026-08-24 | ¥2.295,00 | +%0,97 | ¥2.304,00 | ¥2.304,00 | ¥2.273,00 | 1,70K |
| 2026-08-21 | ¥2.273,00 | +%0,89 | ¥2.246,00 | ¥2.273,00 | ¥2.246,00 | 2,20K |
| 2026-08-20 | ¥2.253,00 | -%0,22 | ¥2.253,00 | ¥2.268,00 | ¥2.232,00 | 7,60K |
| 2026-08-19 | ¥2.258,00 | -%1,14 | ¥2.286,00 | ¥2.326,00 | ¥2.226,00 | 6,50K |
| 2026-08-18 | ¥2.284,00 | -%1,30 | ¥2.314,00 | ¥2.328,00 | ¥2.284,00 | 5,50K |
| 2026-08-17 | ¥2.314,00 | -%0,69 | ¥2.373,00 | ¥2.373,00 | ¥2.313,00 | 9,50K |
| 2026-08-14 | ¥2.330,00 | +%1,44 | ¥2.299,00 | ¥2.333,00 | ¥2.299,00 | 5,10K |
| 2026-08-13 | ¥2.297,00 | -%0,13 | ¥2.306,00 | ¥2.320,00 | ¥2.297,00 | 4,30K |
| 2026-08-12 | ¥2.300,00 | -%1,16 | ¥2.290,00 | ¥2.330,00 | ¥2.287,00 | 9,50K |
| 2026-08-10 | ¥2.327,00 | -%4,28 | ¥2.390,00 | ¥2.390,00 | ¥2.290,00 | 10,20K |
| 2026-08-07 | ¥2.431,00 | +%0,66 | ¥2.415,00 | ¥2.431,00 | ¥2.388,00 | 1,10K |
| 2026-08-06 | ¥2.415,00 | +%0,21 | ¥2.410,00 | ¥2.415,00 | ¥2.410,00 | 2,50K |
| 2026-08-05 | ¥2.410,00 | +%3,30 | ¥2.335,00 | ¥2.410,00 | ¥2.335,00 | 5,10K |
| 2026-08-04 | ¥2.333,00 | +%0,56 | ¥2.320,00 | ¥2.335,00 | ¥2.320,00 | 8,40K |
| 2026-08-03 | ¥2.320,00 | -%1,78 | ¥2.361,00 | ¥2.361,00 | ¥2.320,00 | 1,30K |
| 2026-07-31 | ¥2.362,00 | +%1,42 | ¥2.369,00 | ¥2.369,00 | ¥2.335,00 | 900 |
| 2026-07-30 | ¥2.329,00 | +%0,17 | ¥2.320,00 | ¥2.329,00 | ¥2.320,00 | 600 |
| 2026-07-29 | ¥2.325,00 | -%2,15 | ¥2.377,00 | ¥2.400,00 | ¥2.321,00 | 5,80K |
| 2026-07-28 | ¥2.376,00 | -%1,04 | ¥2.394,00 | ¥2.402,00 | ¥2.376,00 | 2,20K |
| 2026-07-27 | ¥2.401,00 | %0,00 | ¥2.451,00 | ¥2.451,00 | ¥2.401,00 | 12,30K |
| 2026-07-24 | ¥2.401,00 | -%1,07 | ¥2.388,00 | ¥2.406,00 | ¥2.388,00 | 1,30K |
| 2026-07-23 | ¥2.427,00 | +%0,91 | ¥2.409,00 | ¥2.428,00 | ¥2.403,00 | 800 |
| 2026-07-22 | ¥2.405,00 | +%1,69 | ¥2.465,00 | ¥2.465,00 | ¥2.384,00 | 11,50K |
| 2026-07-21 | ¥2.365,00 | +%1,59 | ¥2.328,00 | ¥2.378,00 | ¥2.324,00 | 4,60K |
| 2026-07-17 | ¥2.328,00 | -%2,18 | ¥2.430,00 | ¥2.430,00 | ¥2.326,00 | 17,20K |
| 2026-07-16 | ¥2.380,00 | +%0,98 | ¥2.357,00 | ¥2.380,00 | ¥2.348,00 | 2,50K |
| 2026-07-15 | ¥2.357,00 | +%1,03 | ¥2.333,00 | ¥2.383,00 | ¥2.333,00 | 2,80K |
| 2026-07-14 | ¥2.333,00 | -%0,34 | ¥2.330,00 | ¥2.341,00 | ¥2.330,00 | 1,20K |
| 2026-07-13 | ¥2.341,00 | -%0,81 | ¥2.351,00 | ¥2.379,00 | ¥2.340,00 | 7,40K |
| 2026-07-10 | ¥2.360,00 | -%2,07 | ¥2.389,00 | ¥2.400,00 | ¥2.360,00 | 15,20K |
| 2026-07-09 | ¥2.410,00 | %0,00 | ¥2.425,00 | ¥2.444,00 | ¥2.410,00 | 6,10K |
| 2026-07-08 | ¥2.410,00 | +%0,75 | ¥2.406,00 | ¥2.443,00 | ¥2.406,00 | 3,70K |
| 2026-07-07 | ¥2.392,00 | +%0,08 | ¥2.390,00 | ¥2.414,00 | ¥2.390,00 | 3,70K |
| 2026-07-06 | ¥2.390,00 | +%0,80 | ¥2.382,00 | ¥2.397,00 | ¥2.379,00 | 9,40K |
| 2026-07-03 | ¥2.371,00 | +%0,25 | ¥2.370,00 | ¥2.392,00 | ¥2.370,00 | 1,80K |
| 2026-07-02 | ¥2.365,00 | +%1,94 | ¥2.355,00 | ¥2.410,00 | ¥2.331,00 | 12,30K |
| 2026-07-01 | ¥2.320,00 | +%0,43 | ¥2.302,00 | ¥2.346,00 | ¥2.302,00 | 9,70K |
| 2026-06-30 | ¥2.310,00 | +%0,57 | ¥2.339,00 | ¥2.339,00 | ¥2.310,00 | 3,70K |
| 2026-06-29 | ¥2.297,00 | +%0,57 | ¥2.329,00 | ¥2.335,00 | ¥2.291,00 | 1,20K |
| 2026-06-26 | ¥2.284,00 | -%0,04 | ¥2.292,00 | ¥2.308,00 | ¥2.277,00 | 5,80K |
| 2026-06-25 | ¥2.285,00 | -%0,26 | ¥2.313,00 | ¥2.340,00 | ¥2.225,00 | 2,90K |
| 2026-06-24 | ¥2.291,00 | -%0,82 | ¥2.309,00 | ¥2.320,00 | ¥2.291,00 | 2,80K |
| 2026-06-23 | ¥2.310,00 | -%0,77 | ¥2.330,00 | ¥2.331,00 | ¥2.310,00 | 2,50K |
| 2026-06-22 | ¥2.328,00 | +%0,30 | ¥2.305,00 | ¥2.358,00 | ¥2.301,00 | 4,40K |
| 2026-06-19 | ¥2.321,00 | -%1,02 | ¥2.338,00 | ¥2.351,00 | ¥2.305,00 | 3,30K |
| 2026-06-18 | ¥2.345,00 | +%3,53 | ¥2.288,00 | ¥2.363,00 | ¥2.271,00 | 11,10K |
| 2026-06-17 | ¥2.265,00 | +%0,94 | ¥2.294,00 | ¥2.319,00 | ¥2.265,00 | 8,30K |
| 2026-06-16 | ¥2.244,00 | +%1,63 | ¥2.199,00 | ¥2.255,00 | ¥2.195,00 | 4,80K |
| 2026-06-15 | ¥2.208,00 | +%0,82 | ¥2.200,00 | ¥2.231,00 | ¥2.177,00 | 18,00K |
| 2026-06-12 | ¥2.190,00 | +%1,01 | ¥2.199,00 | ¥2.235,00 | ¥2.179,00 | 6,90K |
| 2026-06-11 | ¥2.168,00 | -%1,68 | ¥2.255,00 | ¥2.255,00 | ¥2.164,00 | 7,60K |
| 2026-06-10 | ¥2.205,00 | -%0,23 | ¥2.246,00 | ¥2.246,00 | ¥2.205,00 | 5,00K |
| 2026-06-09 | ¥2.210,00 | %0,00 | ¥2.211,00 | ¥2.232,00 | ¥2.210,00 | 2,80K |
| 2026-06-08 | ¥2.210,00 | -%1,38 | ¥2.240,00 | ¥2.240,00 | ¥2.207,00 | 13,00K |
| 2026-06-05 | ¥2.241,00 | -%0,09 | ¥2.243,00 | ¥2.278,00 | ¥2.241,00 | 1,00K |
| 2026-06-04 | ¥2.243,00 | -%1,45 | ¥2.276,00 | ¥2.279,00 | ¥2.241,00 | 1,90K |
| 2026-06-03 | ¥2.276,00 | +%1,07 | ¥2.252,00 | ¥2.290,00 | ¥2.252,00 | 2,90K |
| 2026-06-02 | ¥2.252,00 | +%0,09 | ¥2.243,00 | ¥2.274,00 | ¥2.217,00 | 5,60K |
| 2026-06-01 | ¥2.250,00 | -%1,19 | ¥2.277,00 | ¥2.279,00 | ¥2.216,00 | 6,50K |
| 2026-05-29 | ¥2.277,00 | +%1,65 | ¥2.284,00 | ¥2.338,00 | ¥2.272,00 | 5,20K |
| 2026-05-28 | ¥2.240,00 | +%1,73 | ¥2.200,00 | ¥2.257,00 | ¥2.200,00 | 13,80K |
| 2026-05-27 | ¥2.202,00 | +%1,43 | ¥2.201,00 | ¥2.206,00 | ¥2.180,00 | 7,30K |
| 2026-05-26 | ¥2.171,00 | -%1,27 | ¥2.221,00 | ¥2.229,00 | ¥2.171,00 | 4,60K |
| 2026-05-25 | ¥2.199,00 | -%0,95 | ¥2.222,00 | ¥2.263,00 | ¥2.175,00 | 6,90K |