AlphaPurchase Corporation 7115
TSE · Japonya · Dağıtım Hizmetleri
¥1.427,00-26,00 (-%1,79)
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 | ¥1.427,00 | -%1,79 | ¥1.451,00 | ¥1.461,00 | ¥1.424,00 | 6,20K |
| 2026-10-01 | ¥1.453,00 | -%1,49 | ¥1.475,00 | ¥1.475,00 | ¥1.452,00 | 5,30K |
| 2026-09-30 | ¥1.475,00 | +%0,48 | ¥1.468,00 | ¥1.483,00 | ¥1.468,00 | 1,50K |
| 2026-09-29 | ¥1.468,00 | -%0,61 | ¥1.472,00 | ¥1.479,00 | ¥1.468,00 | 2,40K |
| 2026-09-28 | ¥1.477,00 | +%0,48 | ¥1.470,00 | ¥1.490,00 | ¥1.470,00 | 4,90K |
| 2026-09-25 | ¥1.470,00 | -%0,81 | ¥1.483,00 | ¥1.483,00 | ¥1.468,00 | 6,70K |
| 2026-09-24 | ¥1.482,00 | -%0,60 | ¥1.492,00 | ¥1.524,00 | ¥1.482,00 | 10,60K |
| 2026-09-18 | ¥1.491,00 | +%1,50 | ¥1.480,00 | ¥1.491,00 | ¥1.464,00 | 4,20K |
| 2026-09-17 | ¥1.469,00 | +%0,48 | ¥1.462,00 | ¥1.479,00 | ¥1.460,00 | 1,40K |
| 2026-09-16 | ¥1.462,00 | -%0,20 | ¥1.469,00 | ¥1.480,00 | ¥1.457,00 | 2,20K |
| 2026-09-15 | ¥1.465,00 | +%0,69 | ¥1.460,00 | ¥1.469,00 | ¥1.450,00 | 2,80K |
| 2026-09-14 | ¥1.455,00 | %0,00 | ¥1.458,00 | ¥1.466,00 | ¥1.448,00 | 14,30K |
| 2026-09-11 | ¥1.455,00 | -%3,06 | ¥1.461,00 | ¥1.475,00 | ¥1.455,00 | 8,00K |
| 2026-09-10 | ¥1.501,00 | +%2,32 | ¥1.464,00 | ¥1.546,00 | ¥1.464,00 | 13,00K |
| 2026-09-09 | ¥1.467,00 | -%0,41 | ¥1.464,00 | ¥1.481,00 | ¥1.464,00 | 7,30K |
| 2026-09-08 | ¥1.473,00 | -%1,67 | ¥1.498,00 | ¥1.498,00 | ¥1.465,00 | 6,30K |
| 2026-09-07 | ¥1.498,00 | +%1,97 | ¥1.459,00 | ¥1.498,00 | ¥1.459,00 | 6,10K |
| 2026-09-04 | ¥1.469,00 | +%0,55 | ¥1.467,00 | ¥1.477,00 | ¥1.467,00 | 2,40K |
| 2026-09-03 | ¥1.461,00 | -%0,41 | ¥1.466,00 | ¥1.467,00 | ¥1.450,00 | 6,50K |
| 2026-09-02 | ¥1.467,00 | -%1,74 | ¥1.491,00 | ¥1.494,00 | ¥1.466,00 | 11,50K |
| 2026-09-01 | ¥1.493,00 | -%0,53 | ¥1.503,00 | ¥1.510,00 | ¥1.493,00 | 3,50K |
| 2026-08-31 | ¥1.501,00 | +%0,27 | ¥1.500,00 | ¥1.514,00 | ¥1.500,00 | 1,50K |
| 2026-08-28 | ¥1.497,00 | -%0,53 | ¥1.518,00 | ¥1.518,00 | ¥1.496,00 | 4,00K |
| 2026-08-27 | ¥1.505,00 | -%1,38 | ¥1.526,00 | ¥1.526,00 | ¥1.503,00 | 4,50K |
| 2026-08-26 | ¥1.526,00 | +%1,40 | ¥1.513,00 | ¥1.532,00 | ¥1.503,00 | 14,70K |
| 2026-08-25 | ¥1.505,00 | +%1,62 | ¥1.483,00 | ¥1.505,00 | ¥1.476,00 | 7,50K |
| 2026-08-24 | ¥1.481,00 | -%0,87 | ¥1.498,00 | ¥1.510,00 | ¥1.481,00 | 6,60K |
| 2026-08-21 | ¥1.494,00 | -%1,58 | ¥1.497,00 | ¥1.507,00 | ¥1.494,00 | 5,70K |
| 2026-08-20 | ¥1.518,00 | +%1,27 | ¥1.501,00 | ¥1.522,00 | ¥1.497,00 | 13,00K |
| 2026-08-19 | ¥1.499,00 | -%0,93 | ¥1.511,00 | ¥1.511,00 | ¥1.481,00 | 12,90K |
| 2026-08-18 | ¥1.513,00 | +%1,54 | ¥1.490,00 | ¥1.516,00 | ¥1.490,00 | 10,80K |
| 2026-08-17 | ¥1.490,00 | -%0,93 | ¥1.501,00 | ¥1.520,00 | ¥1.490,00 | 8,50K |
| 2026-08-14 | ¥1.504,00 | +%1,14 | ¥1.463,00 | ¥1.506,00 | ¥1.463,00 | 14,40K |
| 2026-08-13 | ¥1.487,00 | -%4,37 | ¥1.541,00 | ¥1.544,00 | ¥1.480,00 | 27,10K |
| 2026-08-12 | ¥1.555,00 | -%6,33 | ¥1.540,00 | ¥1.567,00 | ¥1.497,00 | 32,10K |
| 2026-08-10 | ¥1.660,00 | +%0,61 | ¥1.690,00 | ¥1.690,00 | ¥1.655,00 | 12,50K |
| 2026-08-07 | ¥1.650,00 | +%0,36 | ¥1.648,00 | ¥1.650,00 | ¥1.611,00 | 2,80K |
| 2026-08-06 | ¥1.644,00 | +%1,73 | ¥1.616,00 | ¥1.644,00 | ¥1.615,00 | 2,60K |
| 2026-08-05 | ¥1.616,00 | +%2,60 | ¥1.576,00 | ¥1.641,00 | ¥1.575,00 | 6,70K |
| 2026-08-04 | ¥1.575,00 | +%0,32 | ¥1.566,00 | ¥1.592,00 | ¥1.566,00 | 2,20K |
| 2026-08-03 | ¥1.570,00 | -%1,51 | ¥1.603,00 | ¥1.603,00 | ¥1.566,00 | 3,40K |
| 2026-07-31 | ¥1.594,00 | +%0,76 | ¥1.582,00 | ¥1.599,00 | ¥1.581,00 | 1,70K |
| 2026-07-30 | ¥1.582,00 | -%1,06 | ¥1.582,00 | ¥1.599,00 | ¥1.566,00 | 3,00K |
| 2026-07-29 | ¥1.599,00 | +%1,20 | ¥1.580,00 | ¥1.618,00 | ¥1.580,00 | 6,20K |
| 2026-07-28 | ¥1.580,00 | -%1,56 | ¥1.591,00 | ¥1.628,00 | ¥1.577,00 | 7,20K |
| 2026-07-27 | ¥1.605,00 | -%0,68 | ¥1.607,00 | ¥1.636,00 | ¥1.600,00 | 5,40K |
| 2026-07-24 | ¥1.616,00 | -%1,46 | ¥1.637,00 | ¥1.642,00 | ¥1.600,00 | 8,40K |
| 2026-07-23 | ¥1.640,00 | -%1,09 | ¥1.644,00 | ¥1.673,00 | ¥1.640,00 | 400 |
| 2026-07-22 | ¥1.658,00 | -%2,01 | ¥1.700,00 | ¥1.700,00 | ¥1.658,00 | 1,80K |
| 2026-07-21 | ¥1.692,00 | +%1,32 | ¥1.670,00 | ¥1.692,00 | ¥1.630,00 | 5,60K |
| 2026-07-17 | ¥1.670,00 | +%0,12 | ¥1.637,00 | ¥1.679,00 | ¥1.610,00 | 7,20K |
| 2026-07-16 | ¥1.668,00 | -%2,85 | ¥1.684,00 | ¥1.700,00 | ¥1.668,00 | 3,60K |
| 2026-07-15 | ¥1.717,00 | +%2,88 | ¥1.670,00 | ¥1.724,00 | ¥1.670,00 | 5,60K |
| 2026-07-14 | ¥1.669,00 | -%2,97 | ¥1.720,00 | ¥1.720,00 | ¥1.668,00 | 3,20K |
| 2026-07-13 | ¥1.720,00 | -%0,17 | ¥1.762,00 | ¥1.765,00 | ¥1.693,00 | 8,60K |
| 2026-07-10 | ¥1.723,00 | +%2,99 | ¥1.698,00 | ¥1.725,00 | ¥1.648,00 | 4,30K |
| 2026-07-09 | ¥1.673,00 | %0,00 | ¥1.662,00 | ¥1.682,00 | ¥1.650,00 | 4,30K |
| 2026-07-08 | ¥1.673,00 | -%1,65 | ¥1.700,00 | ¥1.733,00 | ¥1.673,00 | 7,50K |
| 2026-07-07 | ¥1.701,00 | -%2,47 | ¥1.744,00 | ¥1.744,00 | ¥1.701,00 | 9,90K |
| 2026-07-06 | ¥1.744,00 | +%9,00 | ¥1.650,00 | ¥1.790,00 | ¥1.648,00 | 46,40K |
| 2026-07-03 | ¥1.600,00 | -%0,74 | ¥1.632,00 | ¥1.635,00 | ¥1.563,00 | 11,40K |
| 2026-07-02 | ¥1.612,00 | +%3,67 | ¥1.555,00 | ¥1.647,00 | ¥1.543,00 | 26,50K |
| 2026-07-01 | ¥1.555,00 | +%1,63 | ¥1.533,00 | ¥1.555,00 | ¥1.508,00 | 6,50K |
| 2026-06-30 | ¥1.530,00 | +%5,52 | ¥1.450,00 | ¥1.535,00 | ¥1.450,00 | 6,30K |
| 2026-06-29 | ¥1.450,00 | +%0,21 | ¥1.447,00 | ¥1.450,00 | ¥1.445,00 | 3,10K |
| 2026-06-26 | ¥1.447,00 | -%0,34 | ¥1.449,00 | ¥1.449,00 | ¥1.430,00 | 3,10K |
| 2026-06-25 | ¥1.452,00 | +%1,68 | ¥1.433,00 | ¥1.452,00 | ¥1.430,00 | 3,60K |
| 2026-06-24 | ¥1.428,00 | -%0,63 | ¥1.430,00 | ¥1.431,00 | ¥1.425,00 | 1,90K |
| 2026-06-23 | ¥1.437,00 | +%1,13 | ¥1.442,00 | ¥1.444,00 | ¥1.416,00 | 4,50K |
| 2026-06-22 | ¥1.421,00 | -%0,84 | ¥1.433,00 | ¥1.444,00 | ¥1.420,00 | 5,70K |
| 2026-06-19 | ¥1.433,00 | -%1,51 | ¥1.455,00 | ¥1.457,00 | ¥1.433,00 | 2,90K |
| 2026-06-18 | ¥1.455,00 | -%1,02 | ¥1.470,00 | ¥1.470,00 | ¥1.426,00 | 7,80K |
| 2026-06-17 | ¥1.470,00 | +%0,82 | ¥1.458,00 | ¥1.475,00 | ¥1.440,00 | 12,00K |
| 2026-06-16 | ¥1.458,00 | +%1,67 | ¥1.434,00 | ¥1.458,00 | ¥1.420,00 | 5,70K |
| 2026-06-15 | ¥1.434,00 | +%2,58 | ¥1.399,00 | ¥1.435,00 | ¥1.399,00 | 11,50K |
| 2026-06-12 | ¥1.398,00 | -%1,34 | ¥1.429,00 | ¥1.430,00 | ¥1.380,00 | 27,70K |
| 2026-06-11 | ¥1.417,00 | -%2,01 | ¥1.476,00 | ¥1.476,00 | ¥1.393,00 | 13,50K |
| 2026-06-10 | ¥1.446,00 | -%0,14 | ¥1.444,00 | ¥1.494,00 | ¥1.441,00 | 4,90K |
| 2026-06-09 | ¥1.448,00 | -%1,30 | ¥1.493,00 | ¥1.505,00 | ¥1.447,00 | 34,20K |
| 2026-06-08 | ¥1.467,00 | -%1,94 | ¥1.438,00 | ¥1.470,00 | ¥1.438,00 | 6,70K |
| 2026-06-05 | ¥1.496,00 | +%2,33 | ¥1.449,00 | ¥1.520,00 | ¥1.449,00 | 3,30K |
| 2026-06-04 | ¥1.462,00 | +%0,55 | ¥1.451,00 | ¥1.474,00 | ¥1.428,00 | 10,90K |
| 2026-06-03 | ¥1.454,00 | -%4,97 | ¥1.514,00 | ¥1.514,00 | ¥1.451,00 | 21,80K |
| 2026-06-02 | ¥1.530,00 | -%2,24 | ¥1.550,00 | ¥1.554,00 | ¥1.521,00 | 6,80K |
| 2026-06-01 | ¥1.565,00 | -%2,19 | ¥1.580,00 | ¥1.592,00 | ¥1.562,00 | 5,10K |
| 2026-05-29 | ¥1.600,00 | +%2,63 | ¥1.559,00 | ¥1.619,00 | ¥1.559,00 | 8,00K |
| 2026-05-28 | ¥1.559,00 | -%1,14 | ¥1.577,00 | ¥1.577,00 | ¥1.559,00 | 1,10K |
| 2026-05-27 | ¥1.577,00 | +%0,70 | ¥1.570,00 | ¥1.592,00 | ¥1.564,00 | 3,40K |
| 2026-05-26 | ¥1.566,00 | -%0,82 | ¥1.592,00 | ¥1.595,00 | ¥1.564,00 | 2,40K |
| 2026-05-25 | ¥1.579,00 | -%0,13 | ¥1.596,00 | ¥1.596,00 | ¥1.557,00 | 16,50K |