Intimate Merger, Inc. 7072
TSE · Japonya · Teknoloji Hizmetleri
¥1.083,00-27,00 (-%2,43)
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 | ¥1.083,00 | -%2,43 | ¥1.095,00 | ¥1.100,00 | ¥1.082,00 | 3,90K |
| 2026-10-01 | ¥1.110,00 | -%0,09 | ¥1.113,00 | ¥1.113,00 | ¥1.098,00 | 2,80K |
| 2026-09-30 | ¥1.111,00 | +%0,54 | ¥1.101,00 | ¥1.139,00 | ¥1.099,00 | 8,00K |
| 2026-09-29 | ¥1.105,00 | -%1,43 | ¥1.110,00 | ¥1.110,00 | ¥1.105,00 | 1,80K |
| 2026-09-28 | ¥1.121,00 | +%3,80 | ¥1.084,00 | ¥1.121,00 | ¥1.080,00 | 7,10K |
| 2026-09-25 | ¥1.080,00 | -%1,82 | ¥1.108,00 | ¥1.108,00 | ¥1.080,00 | 2,30K |
| 2026-09-24 | ¥1.100,00 | +%0,92 | ¥1.095,00 | ¥1.112,00 | ¥1.093,00 | 4,70K |
| 2026-09-18 | ¥1.090,00 | +%0,74 | ¥1.089,00 | ¥1.104,00 | ¥1.077,00 | 4,20K |
| 2026-09-17 | ¥1.082,00 | +%0,28 | ¥1.077,00 | ¥1.095,00 | ¥1.077,00 | 2,40K |
| 2026-09-16 | ¥1.079,00 | +%0,28 | ¥1.081,00 | ¥1.085,00 | ¥1.051,00 | 1,80K |
| 2026-09-15 | ¥1.076,00 | %0,00 | ¥1.070,00 | ¥1.076,00 | ¥1.070,00 | 300 |
| 2026-09-14 | ¥1.076,00 | -%0,28 | ¥1.078,00 | ¥1.078,00 | ¥1.065,00 | 7,20K |
| 2026-09-11 | ¥1.079,00 | -%1,64 | ¥1.094,00 | ¥1.100,00 | ¥1.079,00 | 3,50K |
| 2026-09-10 | ¥1.097,00 | -%1,17 | ¥1.124,00 | ¥1.125,00 | ¥1.080,00 | 6,10K |
| 2026-09-09 | ¥1.110,00 | -%0,72 | ¥1.110,00 | ¥1.122,00 | ¥1.101,00 | 2,90K |
| 2026-09-08 | ¥1.118,00 | -%0,97 | ¥1.110,00 | ¥1.125,00 | ¥1.110,00 | 3,90K |
| 2026-09-07 | ¥1.129,00 | +%1,44 | ¥1.137,00 | ¥1.137,00 | ¥1.105,00 | 2,30K |
| 2026-09-04 | ¥1.113,00 | +%1,18 | ¥1.101,00 | ¥1.120,00 | ¥1.080,00 | 4,50K |
| 2026-09-03 | ¥1.100,00 | -%1,35 | ¥1.110,00 | ¥1.118,00 | ¥1.100,00 | 4,10K |
| 2026-09-02 | ¥1.115,00 | -%3,04 | ¥1.145,00 | ¥1.145,00 | ¥1.105,00 | 10,30K |
| 2026-09-01 | ¥1.150,00 | -%0,78 | ¥1.159,00 | ¥1.180,00 | ¥1.150,00 | 4,70K |
| 2026-08-31 | ¥1.159,00 | +%3,85 | ¥1.132,00 | ¥1.171,00 | ¥1.097,00 | 10,90K |
| 2026-08-28 | ¥1.116,00 | -%2,11 | ¥1.127,00 | ¥1.128,00 | ¥1.071,00 | 15,80K |
| 2026-08-27 | ¥1.140,00 | -%1,21 | ¥1.165,00 | ¥1.165,00 | ¥1.140,00 | 3,50K |
| 2026-08-26 | ¥1.154,00 | -%0,86 | ¥1.164,00 | ¥1.164,00 | ¥1.131,00 | 3,90K |
| 2026-08-25 | ¥1.164,00 | -%0,94 | ¥1.175,00 | ¥1.175,00 | ¥1.130,00 | 9,30K |
| 2026-08-24 | ¥1.175,00 | +%0,26 | ¥1.200,00 | ¥1.200,00 | ¥1.175,00 | 4,40K |
| 2026-08-21 | ¥1.172,00 | -%0,42 | ¥1.164,00 | ¥1.191,00 | ¥1.161,00 | 4,00K |
| 2026-08-20 | ¥1.177,00 | +%5,75 | ¥1.143,00 | ¥1.200,00 | ¥1.143,00 | 12,50K |
| 2026-08-19 | ¥1.113,00 | -%6,16 | ¥1.163,00 | ¥1.163,00 | ¥1.110,00 | 13,20K |
| 2026-08-18 | ¥1.186,00 | -%1,58 | ¥1.222,00 | ¥1.230,00 | ¥1.161,00 | 10,30K |
| 2026-08-17 | ¥1.205,00 | +%3,97 | ¥1.219,00 | ¥1.253,00 | ¥1.189,00 | 23,30K |
| 2026-08-14 | ¥1.159,00 | +%0,78 | ¥1.168,00 | ¥1.172,00 | ¥1.150,00 | 5,90K |
| 2026-08-13 | ¥1.150,00 | +%3,32 | ¥1.106,00 | ¥1.170,00 | ¥1.106,00 | 6,90K |
| 2026-08-12 | ¥1.113,00 | -%0,27 | ¥1.124,00 | ¥1.136,00 | ¥1.113,00 | 2,10K |
| 2026-08-10 | ¥1.116,00 | +%1,18 | ¥1.103,00 | ¥1.121,00 | ¥1.091,00 | 6,00K |
| 2026-08-07 | ¥1.103,00 | +%0,64 | ¥1.116,00 | ¥1.123,00 | ¥1.100,00 | 2,60K |
| 2026-08-06 | ¥1.096,00 | -%2,49 | ¥1.122,00 | ¥1.122,00 | ¥1.032,00 | 12,50K |
| 2026-08-05 | ¥1.124,00 | -%3,85 | ¥1.171,00 | ¥1.171,00 | ¥1.080,00 | 12,50K |
| 2026-08-04 | ¥1.169,00 | +%3,45 | ¥1.130,00 | ¥1.173,00 | ¥1.122,00 | 15,20K |
| 2026-08-03 | ¥1.130,00 | +%6,60 | ¥1.081,00 | ¥1.130,00 | ¥1.063,00 | 21,40K |
| 2026-07-31 | ¥1.060,00 | +%3,82 | ¥1.030,00 | ¥1.060,00 | ¥1.030,00 | 7,50K |
| 2026-07-30 | ¥1.021,00 | -%0,10 | ¥1.021,00 | ¥1.021,00 | ¥1.015,00 | 1,20K |
| 2026-07-29 | ¥1.022,00 | +%0,39 | ¥1.017,00 | ¥1.022,00 | ¥1.000,00 | 4,50K |
| 2026-07-28 | ¥1.018,00 | -%0,88 | ¥1.028,00 | ¥1.029,00 | ¥1.018,00 | 1,50K |
| 2026-07-27 | ¥1.027,00 | +%1,18 | ¥1.044,00 | ¥1.047,00 | ¥1.018,00 | 3,10K |
| 2026-07-24 | ¥1.015,00 | -%2,78 | ¥1.014,00 | ¥1.025,00 | ¥1.014,00 | 1,10K |
| 2026-07-23 | ¥1.044,00 | +%0,87 | ¥1.049,00 | ¥1.049,00 | ¥1.038,00 | 3,10K |
| 2026-07-22 | ¥1.035,00 | +%2,58 | ¥1.010,00 | ¥1.037,00 | ¥1.010,00 | 5,00K |
| 2026-07-21 | ¥1.009,00 | +%2,23 | ¥986,00 | ¥1.010,00 | ¥986,00 | 2,00K |
| 2026-07-17 | ¥987,00 | -%3,99 | ¥1.017,00 | ¥1.017,00 | ¥979,00 | 4,80K |
| 2026-07-16 | ¥1.028,00 | +%0,10 | ¥1.024,00 | ¥1.037,00 | ¥1.017,00 | 5,00K |
| 2026-07-15 | ¥1.027,00 | +%0,98 | ¥1.015,00 | ¥1.034,00 | ¥1.015,00 | 2,60K |
| 2026-07-14 | ¥1.017,00 | +%2,21 | ¥995,00 | ¥1.017,00 | ¥995,00 | 3,60K |
| 2026-07-13 | ¥995,00 | -%1,39 | ¥1.014,00 | ¥1.014,00 | ¥991,00 | 3,50K |
| 2026-07-10 | ¥1.009,00 | +%2,64 | ¥983,00 | ¥1.009,00 | ¥965,00 | 6,30K |
| 2026-07-09 | ¥983,00 | -%0,61 | ¥980,00 | ¥994,00 | ¥980,00 | 2,20K |
| 2026-07-08 | ¥989,00 | -%0,30 | ¥983,00 | ¥996,00 | ¥981,00 | 3,50K |
| 2026-07-07 | ¥992,00 | -%0,40 | ¥991,00 | ¥1.003,00 | ¥984,00 | 3,50K |
| 2026-07-06 | ¥996,00 | +%0,20 | ¥991,00 | ¥1.013,00 | ¥989,00 | 2,30K |
| 2026-07-03 | ¥994,00 | +%0,61 | ¥986,00 | ¥1.004,00 | ¥980,00 | 6,00K |
| 2026-07-02 | ¥988,00 | +%0,92 | ¥982,00 | ¥1.008,00 | ¥979,00 | 6,10K |
| 2026-07-01 | ¥979,00 | +%1,24 | ¥982,00 | ¥1.004,00 | ¥978,00 | 7,10K |
| 2026-06-30 | ¥967,00 | +%1,79 | ¥955,00 | ¥979,00 | ¥955,00 | 8,90K |
| 2026-06-29 | ¥950,00 | -%4,04 | ¥986,00 | ¥987,00 | ¥945,00 | 18,90K |
| 2026-06-26 | ¥990,00 | +%2,06 | ¥972,00 | ¥1.000,00 | ¥970,00 | 5,30K |
| 2026-06-25 | ¥970,00 | +%0,41 | ¥975,00 | ¥989,00 | ¥970,00 | 4,00K |
| 2026-06-24 | ¥966,00 | -%2,91 | ¥992,00 | ¥1.005,00 | ¥966,00 | 6,70K |
| 2026-06-23 | ¥995,00 | -%1,19 | ¥1.022,00 | ¥1.022,00 | ¥995,00 | 8,90K |
| 2026-06-22 | ¥1.007,00 | +%0,50 | ¥1.002,00 | ¥1.022,00 | ¥991,00 | 8,10K |
| 2026-06-19 | ¥1.002,00 | -%4,48 | ¥1.049,00 | ¥1.049,00 | ¥1.000,00 | 13,00K |
| 2026-06-18 | ¥1.049,00 | +%5,96 | ¥990,00 | ¥1.049,00 | ¥975,00 | 29,10K |
| 2026-06-17 | ¥990,00 | +%0,30 | ¥987,00 | ¥993,00 | ¥986,00 | 3,40K |
| 2026-06-16 | ¥987,00 | -%2,28 | ¥1.010,00 | ¥1.010,00 | ¥987,00 | 5,90K |
| 2026-06-15 | ¥1.010,00 | +%6,77 | ¥991,00 | ¥1.024,00 | ¥960,00 | 32,50K |
| 2026-06-12 | ¥946,00 | -%0,42 | ¥951,00 | ¥966,00 | ¥937,00 | 14,80K |
| 2026-06-11 | ¥950,00 | -%4,04 | ¥975,00 | ¥983,00 | ¥950,00 | 17,40K |
| 2026-06-10 | ¥990,00 | -%4,72 | ¥1.034,00 | ¥1.038,00 | ¥979,00 | 31,30K |
| 2026-06-09 | ¥1.039,00 | +%9,95 | ¥940,00 | ¥1.045,00 | ¥937,00 | 51,40K |
| 2026-06-08 | ¥945,00 | -%3,77 | ¥967,00 | ¥978,00 | ¥921,00 | 21,30K |
| 2026-06-05 | ¥982,00 | +%1,55 | ¥962,00 | ¥986,00 | ¥950,00 | 20,60K |
| 2026-06-04 | ¥967,00 | -%4,45 | ¥983,00 | ¥996,00 | ¥967,00 | 17,90K |
| 2026-06-03 | ¥1.012,00 | +%1,10 | ¥997,00 | ¥1.019,00 | ¥967,00 | 16,80K |
| 2026-06-02 | ¥1.001,00 | -%2,63 | ¥1.023,00 | ¥1.023,00 | ¥964,00 | 27,50K |
| 2026-06-01 | ¥1.028,00 | +%2,80 | ¥1.000,00 | ¥1.042,00 | ¥962,00 | 31,90K |
| 2026-05-29 | ¥1.000,00 | -%3,19 | ¥1.023,00 | ¥1.052,00 | ¥992,00 | 52,60K |
| 2026-05-28 | ¥1.033,00 | -%7,02 | ¥1.141,00 | ¥1.149,00 | ¥1.002,00 | 92,30K |
| 2026-05-27 | ¥1.111,00 | -%14,54 | ¥1.250,00 | ¥1.250,00 | ¥1.068,00 | 250,80K |
| 2026-05-26 | ¥1.300,00 | -%9,53 | ¥1.727,00 | ¥1.728,00 | ¥1.201,00 | 556,20K |
| 2026-05-25 | ¥1.437,00 | +%26,39 | ¥1.437,00 | ¥1.437,00 | ¥1.437,00 | 13,60K |