FALTEC Co., Ltd. 7215
TSE · Japonya · Üretici İmalatı
¥414,00-2,00 (-%0,48)
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 | ¥414,00 | -%0,48 | ¥416,00 | ¥419,00 | ¥412,00 | 8,20K |
| 2026-10-01 | ¥416,00 | -%0,48 | ¥416,00 | ¥418,00 | ¥416,00 | 2,00K |
| 2026-09-30 | ¥418,00 | +%0,72 | ¥419,00 | ¥425,00 | ¥418,00 | 4,60K |
| 2026-09-29 | ¥415,00 | -%0,95 | ¥419,00 | ¥419,00 | ¥415,00 | 6,10K |
| 2026-09-28 | ¥419,00 | -%0,71 | ¥422,00 | ¥422,00 | ¥419,00 | 1,90K |
| 2026-09-25 | ¥422,00 | -%0,71 | ¥425,00 | ¥425,00 | ¥422,00 | 1,60K |
| 2026-09-24 | ¥425,00 | +%0,47 | ¥423,00 | ¥425,00 | ¥423,00 | 600 |
| 2026-09-18 | ¥423,00 | +%0,48 | ¥423,00 | ¥424,00 | ¥423,00 | 1,00K |
| 2026-09-17 | ¥421,00 | -%0,47 | ¥423,00 | ¥423,00 | ¥420,00 | 3,70K |
| 2026-09-16 | ¥423,00 | -%0,24 | ¥427,00 | ¥427,00 | ¥423,00 | 400 |
| 2026-09-15 | ¥424,00 | -%0,70 | ¥424,00 | ¥427,00 | ¥423,00 | 2,30K |
| 2026-09-14 | ¥427,00 | -%0,23 | ¥427,00 | ¥427,00 | ¥415,00 | 6,10K |
| 2026-09-11 | ¥428,00 | +%0,23 | ¥423,00 | ¥428,00 | ¥421,00 | 1,30K |
| 2026-09-10 | ¥427,00 | +%0,95 | ¥415,00 | ¥427,00 | ¥415,00 | 3,70K |
| 2026-09-09 | ¥423,00 | %0,00 | ¥423,00 | ¥423,00 | ¥423,00 | 100 |
| 2026-09-08 | ¥423,00 | -%0,70 | ¥425,00 | ¥425,00 | ¥423,00 | 400 |
| 2026-09-07 | ¥426,00 | +%0,71 | ¥426,00 | ¥426,00 | ¥426,00 | 300 |
| 2026-09-04 | ¥423,00 | -%0,47 | ¥425,00 | ¥425,00 | ¥423,00 | 200 |
| 2026-09-03 | ¥425,00 | +%0,47 | ¥424,00 | ¥426,00 | ¥420,00 | 4,20K |
| 2026-09-02 | ¥423,00 | -%3,20 | ¥437,00 | ¥437,00 | ¥419,00 | 14,70K |
| 2026-09-01 | ¥437,00 | +%0,46 | ¥437,00 | ¥437,00 | ¥435,00 | 2,00K |
| 2026-08-31 | ¥435,00 | -%1,14 | ¥442,00 | ¥442,00 | ¥434,00 | 3,90K |
| 2026-08-28 | ¥440,00 | -%0,23 | ¥441,00 | ¥441,00 | ¥439,00 | 500 |
| 2026-08-27 | ¥441,00 | -%1,12 | ¥442,00 | ¥447,00 | ¥431,00 | 9,00K |
| 2026-08-26 | ¥446,00 | %0,00 | ¥448,00 | ¥448,00 | ¥441,00 | 6,70K |
| 2026-08-25 | ¥446,00 | +%0,45 | ¥447,00 | ¥447,00 | ¥442,00 | 13,90K |
| 2026-08-24 | ¥444,00 | -%1,77 | ¥453,00 | ¥453,00 | ¥436,00 | 29,80K |
| 2026-08-21 | ¥452,00 | +%3,20 | ¥438,00 | ¥460,00 | ¥438,00 | 18,50K |
| 2026-08-20 | ¥438,00 | +%1,62 | ¥436,00 | ¥438,00 | ¥432,00 | 4,20K |
| 2026-08-19 | ¥431,00 | -%1,15 | ¥437,00 | ¥437,00 | ¥431,00 | 1,20K |
| 2026-08-18 | ¥436,00 | %0,00 | ¥437,00 | ¥438,00 | ¥436,00 | 700 |
| 2026-08-17 | ¥436,00 | -%0,46 | ¥438,00 | ¥438,00 | ¥434,00 | 2,10K |
| 2026-08-14 | ¥438,00 | +%1,62 | ¥431,00 | ¥439,00 | ¥431,00 | 2,90K |
| 2026-08-13 | ¥431,00 | %0,00 | ¥431,00 | ¥432,00 | ¥431,00 | 700 |
| 2026-08-12 | ¥431,00 | -%1,60 | ¥437,00 | ¥437,00 | ¥430,00 | 7,50K |
| 2026-08-10 | ¥438,00 | %0,00 | ¥438,00 | ¥442,00 | ¥434,00 | 7,60K |
| 2026-08-07 | ¥438,00 | -%0,90 | ¥438,00 | ¥438,00 | ¥423,00 | 8,70K |
| 2026-08-06 | ¥442,00 | +%0,68 | ¥435,00 | ¥444,00 | ¥435,00 | 9,60K |
| 2026-08-05 | ¥439,00 | +%1,39 | ¥435,00 | ¥439,00 | ¥434,00 | 2,90K |
| 2026-08-04 | ¥433,00 | +%3,34 | ¥423,00 | ¥439,00 | ¥423,00 | 5,50K |
| 2026-08-03 | ¥419,00 | -%0,48 | ¥420,00 | ¥420,00 | ¥419,00 | 600 |
| 2026-07-31 | ¥421,00 | -%0,71 | ¥421,00 | ¥421,00 | ¥421,00 | 400 |
| 2026-07-30 | ¥424,00 | +%0,71 | ¥423,00 | ¥424,00 | ¥423,00 | 1,60K |
| 2026-07-29 | ¥421,00 | -%0,24 | ¥419,00 | ¥423,00 | ¥419,00 | 2,40K |
| 2026-07-28 | ¥422,00 | +%0,24 | ¥421,00 | ¥422,00 | ¥417,00 | 2,40K |
| 2026-07-27 | ¥421,00 | +%1,20 | ¥414,00 | ¥424,00 | ¥414,00 | 3,80K |
| 2026-07-24 | ¥416,00 | -%0,48 | ¥418,00 | ¥420,00 | ¥416,00 | 6,70K |
| 2026-07-23 | ¥418,00 | %0,00 | ¥419,00 | ¥419,00 | ¥416,00 | 1,30K |
| 2026-07-22 | ¥418,00 | +%0,24 | ¥414,00 | ¥418,00 | ¥414,00 | 2,10K |
| 2026-07-21 | ¥417,00 | +%0,72 | ¥413,00 | ¥417,00 | ¥413,00 | 1,10K |
| 2026-07-17 | ¥414,00 | %0,00 | ¥411,00 | ¥419,00 | ¥411,00 | 1,70K |
| 2026-07-16 | ¥414,00 | %0,00 | ¥414,00 | ¥414,00 | ¥414,00 | 1,20K |
| 2026-07-15 | ¥414,00 | +%0,49 | ¥422,00 | ¥422,00 | ¥414,00 | 2,20K |
| 2026-07-14 | ¥412,00 | +%0,49 | ¥410,00 | ¥413,00 | ¥410,00 | 400 |
| 2026-07-13 | ¥410,00 | +%0,49 | ¥410,00 | ¥412,00 | ¥410,00 | 2,00K |
| 2026-07-10 | ¥408,00 | -%0,49 | ¥412,00 | ¥418,00 | ¥408,00 | 6,20K |
| 2026-07-09 | ¥410,00 | -%1,20 | ¥415,00 | ¥422,00 | ¥406,00 | 8,50K |
| 2026-07-08 | ¥415,00 | -%1,19 | ¥416,00 | ¥416,00 | ¥415,00 | 300 |
| 2026-07-07 | ¥420,00 | %0,00 | ¥420,00 | ¥420,00 | ¥419,00 | 2,20K |
| 2026-07-06 | ¥420,00 | -%1,41 | ¥426,00 | ¥432,00 | ¥420,00 | 8,60K |
| 2026-07-03 | ¥426,00 | -%0,93 | ¥430,00 | ¥431,00 | ¥426,00 | 1,90K |
| 2026-07-02 | ¥430,00 | +%3,61 | ¥411,00 | ¥430,00 | ¥411,00 | 46,10K |
| 2026-07-01 | ¥415,00 | %0,00 | ¥411,00 | ¥415,00 | ¥408,00 | 3,20K |
| 2026-06-30 | ¥415,00 | -%0,24 | ¥415,00 | ¥415,00 | ¥413,00 | 3,60K |
| 2026-06-29 | ¥416,00 | +%0,24 | ¥416,00 | ¥418,00 | ¥416,00 | 2,10K |
| 2026-06-26 | ¥415,00 | -%0,24 | ¥415,00 | ¥417,00 | ¥415,00 | 2,40K |
| 2026-06-25 | ¥416,00 | -%0,48 | ¥426,00 | ¥426,00 | ¥416,00 | 6,70K |
| 2026-06-24 | ¥418,00 | %0,00 | ¥418,00 | ¥418,00 | ¥416,00 | 1,30K |
| 2026-06-23 | ¥418,00 | -%0,48 | ¥420,00 | ¥420,00 | ¥414,00 | 5,30K |
| 2026-06-22 | ¥420,00 | -%0,71 | ¥424,00 | ¥424,00 | ¥416,00 | 5,40K |
| 2026-06-19 | ¥423,00 | -%0,24 | ¥424,00 | ¥424,00 | ¥418,00 | 3,80K |
| 2026-06-18 | ¥424,00 | -%0,47 | ¥426,00 | ¥427,00 | ¥422,00 | 4,00K |
| 2026-06-17 | ¥426,00 | %0,00 | ¥426,00 | ¥430,00 | ¥422,00 | 5,70K |
| 2026-06-16 | ¥426,00 | -%0,23 | ¥427,00 | ¥427,00 | ¥415,00 | 12,20K |
| 2026-06-15 | ¥427,00 | -%2,06 | ¥429,00 | ¥435,00 | ¥414,00 | 7,60K |
| 2026-06-12 | ¥436,00 | -%0,46 | ¥453,00 | ¥453,00 | ¥430,00 | 8,60K |
| 2026-06-11 | ¥438,00 | -%2,45 | ¥450,00 | ¥450,00 | ¥437,00 | 2,90K |
| 2026-06-10 | ¥449,00 | -%0,66 | ¥449,00 | ¥452,00 | ¥445,00 | 1,30K |
| 2026-06-09 | ¥452,00 | -%0,22 | ¥453,00 | ¥459,00 | ¥448,00 | 3,10K |
| 2026-06-08 | ¥453,00 | -%0,44 | ¥449,00 | ¥457,00 | ¥449,00 | 10,00K |
| 2026-06-05 | ¥455,00 | -%0,22 | ¥451,00 | ¥455,00 | ¥445,00 | 3,90K |
| 2026-06-04 | ¥456,00 | +%3,87 | ¥423,00 | ¥456,00 | ¥423,00 | 8,70K |
| 2026-06-03 | ¥439,00 | -%2,01 | ¥444,00 | ¥448,00 | ¥434,00 | 7,00K |
| 2026-06-02 | ¥448,00 | -%1,10 | ¥448,00 | ¥448,00 | ¥439,00 | 3,10K |
| 2026-06-01 | ¥453,00 | +%0,89 | ¥441,00 | ¥454,00 | ¥441,00 | 6,60K |
| 2026-05-29 | ¥449,00 | +%1,13 | ¥450,00 | ¥456,00 | ¥449,00 | 23,50K |
| 2026-05-28 | ¥444,00 | +%0,45 | ¥438,00 | ¥445,00 | ¥436,00 | 5,20K |
| 2026-05-27 | ¥442,00 | +%0,45 | ¥439,00 | ¥444,00 | ¥435,00 | 8,20K |
| 2026-05-26 | ¥440,00 | +%1,62 | ¥431,00 | ¥440,00 | ¥420,00 | 11,40K |
| 2026-05-25 | ¥433,00 | -%0,92 | ¥438,00 | ¥442,00 | ¥423,00 | 14,00K |