Helios Techno Holding Co., Ltd. 6927
TSE · Japonya · Elektronik Teknoloji
¥983,00-10,00 (-%1,01)
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 | ¥983,00 | -%1,01 | ¥994,00 | ¥1.002,00 | ¥983,00 | 28,90K |
| 2026-10-01 | ¥993,00 | -%0,50 | ¥998,00 | ¥1.003,00 | ¥991,00 | 39,00K |
| 2026-09-30 | ¥998,00 | +%0,50 | ¥985,00 | ¥999,00 | ¥983,00 | 24,40K |
| 2026-09-29 | ¥993,00 | -%0,50 | ¥999,00 | ¥1.000,00 | ¥989,00 | 19,50K |
| 2026-09-28 | ¥998,00 | -%0,60 | ¥1.008,00 | ¥1.012,00 | ¥990,00 | 52,20K |
| 2026-09-25 | ¥1.004,00 | +%0,80 | ¥1.004,00 | ¥1.011,00 | ¥998,00 | 42,70K |
| 2026-09-24 | ¥996,00 | +%2,68 | ¥971,00 | ¥1.004,00 | ¥971,00 | 83,00K |
| 2026-09-18 | ¥970,00 | +%0,10 | ¥970,00 | ¥974,00 | ¥963,00 | 88,30K |
| 2026-09-17 | ¥969,00 | -%0,21 | ¥979,00 | ¥979,00 | ¥969,00 | 21,40K |
| 2026-09-16 | ¥971,00 | -%0,31 | ¥977,00 | ¥977,00 | ¥969,00 | 18,50K |
| 2026-09-15 | ¥974,00 | +%0,21 | ¥972,00 | ¥979,00 | ¥965,00 | 25,00K |
| 2026-09-14 | ¥972,00 | +%0,52 | ¥967,00 | ¥978,00 | ¥960,00 | 34,00K |
| 2026-09-11 | ¥967,00 | -%0,31 | ¥961,00 | ¥972,00 | ¥954,00 | 40,30K |
| 2026-09-10 | ¥970,00 | +%0,41 | ¥970,00 | ¥974,00 | ¥963,00 | 23,10K |
| 2026-09-09 | ¥966,00 | -%1,63 | ¥982,00 | ¥986,00 | ¥965,00 | 104,10K |
| 2026-09-08 | ¥982,00 | -%1,01 | ¥990,00 | ¥992,00 | ¥982,00 | 37,70K |
| 2026-09-07 | ¥992,00 | -%0,10 | ¥999,00 | ¥1.007,00 | ¥992,00 | 41,40K |
| 2026-09-04 | ¥993,00 | +%0,91 | ¥984,00 | ¥1.000,00 | ¥984,00 | 38,90K |
| 2026-09-03 | ¥984,00 | -%0,61 | ¥990,00 | ¥992,00 | ¥984,00 | 65,80K |
| 2026-09-02 | ¥990,00 | -%0,30 | ¥990,00 | ¥998,00 | ¥984,00 | 63,10K |
| 2026-09-01 | ¥993,00 | %0,00 | ¥995,00 | ¥1.000,00 | ¥990,00 | 29,90K |
| 2026-08-31 | ¥993,00 | +%0,30 | ¥999,00 | ¥999,00 | ¥983,00 | 45,10K |
| 2026-08-28 | ¥990,00 | -%0,30 | ¥998,00 | ¥1.003,00 | ¥987,00 | 38,10K |
| 2026-08-27 | ¥993,00 | -%0,10 | ¥990,00 | ¥1.000,00 | ¥985,00 | 33,30K |
| 2026-08-26 | ¥994,00 | +%1,43 | ¥980,00 | ¥1.000,00 | ¥974,00 | 47,00K |
| 2026-08-25 | ¥980,00 | +%1,77 | ¥963,00 | ¥982,00 | ¥962,00 | 65,10K |
| 2026-08-24 | ¥963,00 | -%0,10 | ¥974,00 | ¥974,00 | ¥963,00 | 30,20K |
| 2026-08-21 | ¥964,00 | %0,00 | ¥960,00 | ¥968,00 | ¥958,00 | 28,80K |
| 2026-08-20 | ¥964,00 | +%2,01 | ¥952,00 | ¥966,00 | ¥950,00 | 39,20K |
| 2026-08-19 | ¥945,00 | -%2,07 | ¥958,00 | ¥958,00 | ¥944,00 | 86,00K |
| 2026-08-18 | ¥965,00 | -%0,82 | ¥975,00 | ¥975,00 | ¥963,00 | 35,80K |
| 2026-08-17 | ¥973,00 | +%0,41 | ¥973,00 | ¥979,00 | ¥967,00 | 44,70K |
| 2026-08-14 | ¥969,00 | +%1,68 | ¥959,00 | ¥972,00 | ¥956,00 | 48,20K |
| 2026-08-13 | ¥953,00 | +%0,11 | ¥957,00 | ¥959,00 | ¥948,00 | 48,40K |
| 2026-08-12 | ¥952,00 | -%0,31 | ¥955,00 | ¥955,00 | ¥940,00 | 69,30K |
| 2026-08-10 | ¥955,00 | +%1,06 | ¥952,00 | ¥961,00 | ¥946,00 | 33,60K |
| 2026-08-07 | ¥945,00 | %0,00 | ¥950,00 | ¥950,00 | ¥936,00 | 31,00K |
| 2026-08-06 | ¥945,00 | +%2,27 | ¥925,00 | ¥949,00 | ¥925,00 | 69,90K |
| 2026-08-05 | ¥924,00 | -%2,33 | ¥957,00 | ¥962,00 | ¥914,00 | 166,40K |
| 2026-08-04 | ¥946,00 | +%0,21 | ¥938,00 | ¥960,00 | ¥938,00 | 79,70K |
| 2026-08-03 | ¥944,00 | -%0,21 | ¥952,00 | ¥955,00 | ¥935,00 | 62,70K |
| 2026-07-31 | ¥946,00 | +%2,05 | ¥972,00 | ¥972,00 | ¥937,00 | 100,70K |
| 2026-07-30 | ¥927,00 | -%1,17 | ¥938,00 | ¥952,00 | ¥923,00 | 98,40K |
| 2026-07-29 | ¥938,00 | %0,00 | ¥949,00 | ¥952,00 | ¥928,00 | 69,10K |
| 2026-07-28 | ¥938,00 | -%1,37 | ¥950,00 | ¥954,00 | ¥937,00 | 93,50K |
| 2026-07-27 | ¥951,00 | +%0,21 | ¥960,00 | ¥962,00 | ¥942,00 | 53,80K |
| 2026-07-24 | ¥949,00 | -%0,73 | ¥956,00 | ¥956,00 | ¥946,00 | 43,20K |
| 2026-07-23 | ¥956,00 | +%2,03 | ¥942,00 | ¥966,00 | ¥942,00 | 48,60K |
| 2026-07-22 | ¥937,00 | -%0,32 | ¥947,00 | ¥955,00 | ¥937,00 | 36,20K |
| 2026-07-21 | ¥940,00 | +%1,51 | ¥932,00 | ¥947,00 | ¥929,00 | 54,90K |
| 2026-07-17 | ¥926,00 | -%0,64 | ¥935,00 | ¥941,00 | ¥920,00 | 130,80K |
| 2026-07-16 | ¥932,00 | +%0,11 | ¥931,00 | ¥945,00 | ¥930,00 | 77,50K |
| 2026-07-15 | ¥931,00 | +%0,43 | ¥927,00 | ¥933,00 | ¥924,00 | 49,00K |
| 2026-07-14 | ¥927,00 | +%0,22 | ¥925,00 | ¥933,00 | ¥925,00 | 44,70K |
| 2026-07-13 | ¥925,00 | -%2,53 | ¥941,00 | ¥953,00 | ¥925,00 | 62,30K |
| 2026-07-10 | ¥949,00 | +%1,17 | ¥941,00 | ¥956,00 | ¥941,00 | 71,10K |
| 2026-07-09 | ¥938,00 | +%0,75 | ¥945,00 | ¥945,00 | ¥930,00 | 61,80K |
| 2026-07-08 | ¥931,00 | -%1,48 | ¥945,00 | ¥950,00 | ¥931,00 | 76,10K |
| 2026-07-07 | ¥945,00 | +%0,43 | ¥956,00 | ¥958,00 | ¥945,00 | 38,50K |
| 2026-07-06 | ¥941,00 | -%0,63 | ¥956,00 | ¥961,00 | ¥941,00 | 55,30K |
| 2026-07-03 | ¥947,00 | +%0,85 | ¥954,00 | ¥954,00 | ¥937,00 | 31,70K |
| 2026-07-02 | ¥939,00 | -%1,57 | ¥950,00 | ¥954,00 | ¥932,00 | 53,60K |
| 2026-07-01 | ¥954,00 | +%1,81 | ¥942,00 | ¥960,00 | ¥941,00 | 53,50K |
| 2026-06-30 | ¥937,00 | +%1,41 | ¥936,00 | ¥939,00 | ¥928,00 | 38,90K |
| 2026-06-29 | ¥924,00 | +%0,54 | ¥923,00 | ¥936,00 | ¥920,00 | 38,10K |
| 2026-06-26 | ¥919,00 | +%1,21 | ¥905,00 | ¥921,00 | ¥903,00 | 45,30K |
| 2026-06-25 | ¥908,00 | +%1,00 | ¥909,00 | ¥918,00 | ¥903,00 | 39,70K |
| 2026-06-24 | ¥899,00 | -%0,33 | ¥905,00 | ¥911,00 | ¥897,00 | 33,50K |
| 2026-06-23 | ¥902,00 | -%0,88 | ¥923,00 | ¥923,00 | ¥896,00 | 40,90K |
| 2026-06-22 | ¥910,00 | -%1,94 | ¥928,00 | ¥933,00 | ¥909,00 | 51,00K |
| 2026-06-19 | ¥928,00 | +%0,65 | ¥924,00 | ¥934,00 | ¥919,00 | 49,80K |
| 2026-06-18 | ¥922,00 | +%2,33 | ¥914,00 | ¥922,00 | ¥900,00 | 66,10K |
| 2026-06-17 | ¥901,00 | +%1,12 | ¥897,00 | ¥915,00 | ¥893,00 | 53,10K |
| 2026-06-16 | ¥891,00 | -%1,87 | ¥899,00 | ¥903,00 | ¥889,00 | 49,60K |
| 2026-06-15 | ¥908,00 | +%2,60 | ¥911,00 | ¥912,00 | ¥899,00 | 77,40K |
| 2026-06-12 | ¥885,00 | -%1,12 | ¥904,00 | ¥910,00 | ¥881,00 | 94,20K |
| 2026-06-11 | ¥895,00 | +%1,02 | ¥878,00 | ¥896,00 | ¥868,00 | 116,70K |
| 2026-06-10 | ¥886,00 | -%1,56 | ¥895,00 | ¥897,00 | ¥876,00 | 143,90K |
| 2026-06-09 | ¥900,00 | -%0,77 | ¥910,00 | ¥919,00 | ¥895,00 | 80,40K |
| 2026-06-08 | ¥907,00 | -%2,68 | ¥917,00 | ¥924,00 | ¥898,00 | 134,10K |
| 2026-06-05 | ¥932,00 | +%1,64 | ¥915,00 | ¥936,00 | ¥912,00 | 52,80K |
| 2026-06-04 | ¥917,00 | -%1,82 | ¥931,00 | ¥931,00 | ¥913,00 | 79,60K |
| 2026-06-03 | ¥934,00 | +%0,97 | ¥940,00 | ¥950,00 | ¥927,00 | 133,70K |
| 2026-06-02 | ¥925,00 | -%2,53 | ¥946,00 | ¥946,00 | ¥925,00 | 95,80K |
| 2026-06-01 | ¥949,00 | -%3,26 | ¥986,00 | ¥986,00 | ¥947,00 | 117,90K |
| 2026-05-29 | ¥981,00 | +%0,20 | ¥980,00 | ¥988,00 | ¥971,00 | 65,20K |
| 2026-05-28 | ¥979,00 | +%0,51 | ¥974,00 | ¥980,00 | ¥958,00 | 71,70K |
| 2026-05-27 | ¥974,00 | +%2,42 | ¥951,00 | ¥978,00 | ¥949,00 | 137,00K |
| 2026-05-26 | ¥951,00 | -%0,94 | ¥960,00 | ¥961,00 | ¥943,00 | 83,00K |
| 2026-05-25 | ¥960,00 | +%0,73 | ¥961,00 | ¥967,00 | ¥940,00 | 91,90K |