JAIC Co., Ltd. 7073
TSE · Japonya · Ticari Hizmetler
¥2.390,00-20,00 (-%0,83)
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 | ¥2.390,00 | -%0,83 | ¥2.400,00 | ¥2.400,00 | ¥2.390,00 | 500 |
| 2026-10-01 | ¥2.410,00 | +%1,30 | ¥2.379,00 | ¥2.424,00 | ¥2.372,00 | 2,30K |
| 2026-09-30 | ¥2.379,00 | %0,00 | ¥2.355,00 | ¥2.379,00 | ¥2.353,00 | 400 |
| 2026-09-29 | ¥2.379,00 | +%0,76 | ¥2.360,00 | ¥2.379,00 | ¥2.352,00 |
| 800 |
| 2026-09-28 | ¥2.361,00 | -%1,05 | ¥2.375,00 | ¥2.375,00 | ¥2.361,00 | 1,20K |
| 2026-09-25 | ¥2.386,00 | +%3,29 | ¥2.410,00 | ¥2.410,00 | ¥2.346,00 | 3,00K |
| 2026-09-24 | ¥2.310,00 | +%1,23 | ¥2.282,00 | ¥2.311,00 | ¥2.282,00 | 3,20K |
| 2026-09-18 | ¥2.282,00 | -%0,17 | ¥2.286,00 | ¥2.286,00 | ¥2.282,00 | 1,70K |
| 2026-09-17 | ¥2.286,00 | -%1,12 | ¥2.319,00 | ¥2.319,00 | ¥2.286,00 | 800 |
| 2026-09-16 | ¥2.312,00 | -%0,82 | ¥2.313,00 | ¥2.322,00 | ¥2.312,00 | 1,10K |
| 2026-09-15 | ¥2.331,00 | -%2,18 | ¥2.333,00 | ¥2.333,00 | ¥2.302,00 | 1,40K |
| 2026-09-14 | ¥2.383,00 | +%3,52 | ¥2.303,00 | ¥2.383,00 | ¥2.303,00 | 3,20K |
| 2026-09-11 | ¥2.302,00 | -%0,60 | ¥2.318,00 | ¥2.318,00 | ¥2.302,00 | 700 |
| 2026-09-10 | ¥2.316,00 | -%0,90 | ¥2.316,00 | ¥2.316,00 | ¥2.316,00 | 100 |
| 2026-09-09 | ¥2.337,00 | -%2,09 | ¥2.387,00 | ¥2.387,00 | ¥2.337,00 | 200 |
| 2026-09-08 | ¥2.387,00 | +%2,31 | ¥2.310,00 | ¥2.387,00 | ¥2.310,00 | 400 |
| 2026-09-07 | ¥2.333,00 | -%0,85 | ¥2.352,00 | ¥2.352,00 | ¥2.303,00 | 1,80K |
| 2026-09-04 | ¥2.353,00 | -%0,30 | ¥2.348,00 | ¥2.395,00 | ¥2.348,00 | 700 |
| 2026-09-03 | ¥2.360,00 | +%0,77 | ¥2.342,00 | ¥2.371,00 | ¥2.342,00 | 1,00K |
| 2026-09-02 | ¥2.342,00 | -%2,25 | ¥2.360,00 | ¥2.361,00 | ¥2.342,00 | 1,10K |
| 2026-09-01 | ¥2.396,00 | +%2,00 | ¥2.340,00 | ¥2.399,00 | ¥2.340,00 | 900 |
| 2026-08-31 | ¥2.349,00 | +%4,17 | ¥2.256,00 | ¥2.350,00 | ¥2.256,00 | 1,90K |
| 2026-08-28 | ¥2.255,00 | +%0,18 | ¥2.264,00 | ¥2.264,00 | ¥2.255,00 | 300 |
| 2026-08-27 | ¥2.251,00 | %0,00 | ¥2.252,00 | ¥2.253,00 | ¥2.251,00 | 600 |
| 2026-08-26 | ¥2.251,00 | -%0,09 | ¥2.253,00 | ¥2.253,00 | ¥2.251,00 | 400 |
| 2026-08-25 | ¥2.253,00 | -%0,09 | ¥2.255,00 | ¥2.256,00 | ¥2.253,00 | 700 |
| 2026-08-24 | ¥2.255,00 | -%0,44 | ¥2.265,00 | ¥2.265,00 | ¥2.255,00 | 600 |
| 2026-08-21 | ¥2.265,00 | -%0,88 | ¥2.285,00 | ¥2.285,00 | ¥2.255,00 | 800 |
| 2026-08-20 | ¥2.285,00 | +%1,29 | ¥2.282,00 | ¥2.285,00 | ¥2.253,00 | 600 |
| 2026-08-19 | ¥2.256,00 | -%1,40 | ¥2.258,00 | ¥2.258,00 | ¥2.255,00 | 900 |
| 2026-08-18 | ¥2.288,00 | +%1,46 | ¥2.288,00 | ¥2.288,00 | ¥2.288,00 | 100 |
| 2026-08-17 | ¥2.255,00 | -%0,04 | ¥2.256,00 | ¥2.280,00 | ¥2.255,00 | 600 |
| 2026-08-14 | ¥2.256,00 | -%0,62 | ¥2.256,00 | ¥2.265,00 | ¥2.256,00 | 1,70K |
| 2026-08-13 | ¥2.270,00 | +%0,93 | ¥2.284,00 | ¥2.294,00 | ¥2.270,00 | 1,80K |
| 2026-08-12 | ¥2.249,00 | -%0,44 | ¥2.259,00 | ¥2.274,00 | ¥2.235,00 | 900 |
| 2026-08-10 | ¥2.259,00 | +%1,71 | ¥2.259,00 | ¥2.259,00 | ¥2.259,00 | 300 |
| 2026-08-07 | ¥2.221,00 | +%0,45 | ¥2.211,00 | ¥2.260,00 | ¥2.211,00 | 800 |
| 2026-08-06 | ¥2.211,00 | -%0,41 | ¥2.230,00 | ¥2.230,00 | ¥2.211,00 | 1,10K |
| 2026-08-05 | ¥2.220,00 | %0,00 | ¥2.220,00 | ¥2.250,00 | ¥2.200,00 | 1,50K |
| 2026-08-04 | ¥2.220,00 | +%0,23 | ¥2.216,00 | ¥2.266,00 | ¥2.216,00 | 1,40K |
| 2026-08-03 | ¥2.215,00 | -%1,64 | ¥2.250,00 | ¥2.250,00 | ¥2.200,00 | 2,60K |
| 2026-07-31 | ¥2.252,00 | -%0,57 | ¥2.290,00 | ¥2.290,00 | ¥2.252,00 | 2,80K |
| 2026-07-30 | ¥2.265,00 | -%9,15 | ¥2.293,00 | ¥2.295,00 | ¥2.259,00 | 9,50K |
| 2026-07-29 | ¥2.493,00 | +%0,40 | ¥2.460,00 | ¥2.520,00 | ¥2.460,00 | 6,60K |
| 2026-07-28 | ¥2.483,00 | +%0,53 | ¥2.470,00 | ¥2.499,00 | ¥2.470,00 | 2,40K |
| 2026-07-27 | ¥2.470,00 | %0,00 | ¥2.460,00 | ¥2.470,00 | ¥2.452,00 | 2,40K |
| 2026-07-24 | ¥2.470,00 | +%0,61 | ¥2.463,00 | ¥2.475,00 | ¥2.463,00 | 1,50K |
| 2026-07-23 | ¥2.455,00 | -%0,65 | ¥2.471,00 | ¥2.471,00 | ¥2.450,00 | 1,50K |
| 2026-07-22 | ¥2.471,00 | -%1,16 | ¥2.480,00 | ¥2.494,00 | ¥2.471,00 | 2,60K |
| 2026-07-21 | ¥2.500,00 | +%0,60 | ¥2.495,00 | ¥2.502,00 | ¥2.492,00 | 1,50K |
| 2026-07-17 | ¥2.485,00 | -%0,20 | ¥2.495,00 | ¥2.505,00 | ¥2.480,00 | 2,30K |
| 2026-07-16 | ¥2.490,00 | +%1,01 | ¥2.498,00 | ¥2.498,00 | ¥2.470,00 | 800 |
| 2026-07-15 | ¥2.465,00 | +%0,20 | ¥2.453,00 | ¥2.472,00 | ¥2.406,00 | 1,40K |
| 2026-07-14 | ¥2.460,00 | -%0,97 | ¥2.472,00 | ¥2.485,00 | ¥2.460,00 | 1,60K |
| 2026-07-13 | ¥2.484,00 | -%1,08 | ¥2.511,00 | ¥2.511,00 | ¥2.484,00 | 2,20K |
| 2026-07-10 | ¥2.511,00 | +%0,04 | ¥2.500,00 | ¥2.546,00 | ¥2.500,00 | 1,80K |
| 2026-07-09 | ¥2.510,00 | -%1,34 | ¥2.540,00 | ¥2.545,00 | ¥2.497,00 | 1,50K |
| 2026-07-08 | ¥2.544,00 | -%0,55 | ¥2.570,00 | ¥2.570,00 | ¥2.544,00 | 1,60K |
| 2026-07-07 | ¥2.558,00 | +%0,91 | ¥2.569,00 | ¥2.569,00 | ¥2.520,00 | 1,80K |
| 2026-07-06 | ¥2.535,00 | +%2,09 | ¥2.499,00 | ¥2.570,00 | ¥2.499,00 | 1,40K |
| 2026-07-03 | ¥2.483,00 | +%1,55 | ¥2.476,00 | ¥2.499,00 | ¥2.453,00 | 3,80K |
| 2026-07-02 | ¥2.445,00 | +%0,62 | ¥2.419,00 | ¥2.470,00 | ¥2.402,00 | 3,20K |
| 2026-07-01 | ¥2.430,00 | +%4,29 | ¥2.330,00 | ¥2.470,00 | ¥2.330,00 | 3,70K |
| 2026-06-30 | ¥2.330,00 | %0,00 | ¥2.330,00 | ¥2.345,00 | ¥2.283,00 | 1,40K |
| 2026-06-29 | ¥2.330,00 | +%5,67 | ¥2.234,00 | ¥2.330,00 | ¥2.233,00 | 4,60K |
| 2026-06-26 | ¥2.205,00 | +%0,23 | ¥2.200,00 | ¥2.237,00 | ¥2.191,00 | 2,40K |
| 2026-06-25 | ¥2.200,00 | +%0,05 | ¥2.199,00 | ¥2.212,00 | ¥2.199,00 | 700 |
| 2026-06-24 | ¥2.199,00 | %0,00 | ¥2.180,00 | ¥2.199,00 | ¥2.151,00 | 1,40K |
| 2026-06-23 | ¥2.199,00 | -%0,68 | ¥2.214,00 | ¥2.214,00 | ¥2.195,00 | 800 |
| 2026-06-22 | ¥2.214,00 | +%0,14 | ¥2.211,00 | ¥2.214,00 | ¥2.200,00 | 1,70K |
| 2026-06-19 | ¥2.211,00 | +%1,89 | ¥2.150,00 | ¥2.249,00 | ¥2.150,00 | 3,30K |
| 2026-06-18 | ¥2.170,00 | -%0,91 | ¥2.169,00 | ¥2.170,00 | ¥2.165,00 | 500 |
| 2026-06-17 | ¥2.190,00 | +%0,46 | ¥2.230,00 | ¥2.248,00 | ¥2.190,00 | 800 |
| 2026-06-16 | ¥2.180,00 | +%1,25 | ¥2.151,00 | ¥2.202,00 | ¥2.147,00 | 800 |
| 2026-06-15 | ¥2.153,00 | -%0,19 | ¥2.161,00 | ¥2.170,00 | ¥2.153,00 | 2,20K |
| 2026-06-12 | ¥2.157,00 | -%4,18 | ¥2.251,00 | ¥2.516,00 | ¥2.157,00 | 16,40K |
| 2026-06-11 | ¥2.251,00 | -%1,05 | ¥2.260,00 | ¥2.275,00 | ¥2.251,00 | 800 |
| 2026-06-10 | ¥2.275,00 | +%0,66 | ¥2.275,00 | ¥2.275,00 | ¥2.275,00 | 100 |
| 2026-06-09 | ¥2.260,00 | -%1,01 | ¥2.289,00 | ¥2.300,00 | ¥2.260,00 | 1,40K |
| 2026-06-08 | ¥2.283,00 | %0,00 | ¥2.283,00 | ¥2.283,00 | ¥2.283,00 | 200 |
| 2026-06-05 | ¥2.283,00 | -%0,74 | ¥2.276,00 | ¥2.349,00 | ¥2.276,00 | 900 |
| 2026-06-04 | ¥2.300,00 | +%1,32 | ¥2.267,00 | ¥2.300,00 | ¥2.267,00 | 1,00K |
| 2026-06-03 | ¥2.270,00 | -%0,26 | ¥2.267,00 | ¥2.299,00 | ¥2.265,00 | 1,00K |
| 2026-06-02 | ¥2.276,00 | -%1,00 | ¥2.291,00 | ¥2.291,00 | ¥2.266,00 | 400 |
| 2026-06-01 | ¥2.299,00 | -%0,04 | ¥2.300,00 | ¥2.300,00 | ¥2.265,00 | 700 |
| 2026-05-29 | ¥2.300,00 | %0,00 | ¥2.250,00 | ¥2.300,00 | ¥2.250,00 | 400 |
| 2026-05-28 | ¥2.300,00 | -%0,73 | ¥2.300,00 | ¥2.300,00 | ¥2.300,00 | 200 |
| 2026-05-27 | ¥2.317,00 | +%2,52 | ¥2.345,00 | ¥2.360,00 | ¥2.276,00 | 2,30K |
| 2026-05-26 | ¥2.260,00 | +%2,73 | ¥2.235,00 | ¥2.260,00 | ¥2.235,00 | 1,40K |
| 2026-05-25 | ¥2.200,00 | +%0,32 | ¥2.193,00 | ¥2.200,00 | ¥2.193,00 | 400 |