Broad-minded Co., Ltd. 7343
TSE · Japonya · Finans
¥1.313,00+7,00 (+%0,54)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥1.306,00 | -%1,51 | ¥1.325,00 | ¥1.325,00 | ¥1.300,00 | 1,70K |
| 2026-09-29 | ¥1.326,00 | %0,00 | ¥1.287,00 | ¥1.326,00 | ¥1.286,00 | 6,80K |
| 2026-09-28 | ¥1.326,00 | +%0,30 | ¥1.323,00 | ¥1.326,00 | ¥1.316,00 | 7,50K |
| 2026-09-25 | ¥1.322,00 | -%0,30 | ¥1.317,00 | ¥1.326,00 | ¥1.317,00 |
| 2,70K |
| 2026-09-24 | ¥1.326,00 | -%0,30 | ¥1.331,00 | ¥1.333,00 | ¥1.301,00 | 8,80K |
| 2026-09-18 | ¥1.330,00 | +%1,60 | ¥1.310,00 | ¥1.330,00 | ¥1.301,00 | 3,50K |
| 2026-09-17 | ¥1.309,00 | +%0,23 | ¥1.296,00 | ¥1.309,00 | ¥1.287,00 | 8,00K |
| 2026-09-16 | ¥1.306,00 | +%4,31 | ¥1.264,00 | ¥1.306,00 | ¥1.264,00 | 16,10K |
| 2026-09-15 | ¥1.252,00 | -%0,79 | ¥1.262,00 | ¥1.262,00 | ¥1.250,00 | 4,00K |
| 2026-09-14 | ¥1.262,00 | -%0,08 | ¥1.263,00 | ¥1.266,00 | ¥1.262,00 | 900 |
| 2026-09-11 | ¥1.263,00 | -%0,55 | ¥1.262,00 | ¥1.263,00 | ¥1.261,00 | 600 |
| 2026-09-10 | ¥1.270,00 | -%0,16 | ¥1.273,00 | ¥1.289,00 | ¥1.270,00 | 2,40K |
| 2026-09-09 | ¥1.272,00 | -%0,78 | ¥1.285,00 | ¥1.287,00 | ¥1.272,00 | 2,00K |
| 2026-09-08 | ¥1.282,00 | -%0,93 | ¥1.284,00 | ¥1.284,00 | ¥1.282,00 | 900 |
| 2026-09-07 | ¥1.294,00 | +%0,23 | ¥1.284,00 | ¥1.297,00 | ¥1.284,00 | 800 |
| 2026-09-04 | ¥1.291,00 | +%0,39 | ¥1.284,00 | ¥1.307,00 | ¥1.284,00 | 1,90K |
| 2026-09-03 | ¥1.286,00 | -%1,61 | ¥1.284,00 | ¥1.300,00 | ¥1.284,00 | 1,30K |
| 2026-09-02 | ¥1.307,00 | +%1,32 | ¥1.284,00 | ¥1.307,00 | ¥1.284,00 | 4,70K |
| 2026-09-01 | ¥1.290,00 | %0,00 | ¥1.288,00 | ¥1.290,00 | ¥1.280,00 | 4,80K |
| 2026-08-31 | ¥1.290,00 | +%0,08 | ¥1.300,00 | ¥1.301,00 | ¥1.275,00 | 5,50K |
| 2026-08-28 | ¥1.289,00 | +%1,66 | ¥1.290,00 | ¥1.290,00 | ¥1.272,00 | 3,50K |
| 2026-08-27 | ¥1.268,00 | -%1,55 | ¥1.289,00 | ¥1.289,00 | ¥1.263,00 | 2,70K |
| 2026-08-26 | ¥1.288,00 | +%2,06 | ¥1.265,00 | ¥1.290,00 | ¥1.265,00 | 4,30K |
| 2026-08-25 | ¥1.262,00 | -%2,09 | ¥1.289,00 | ¥1.289,00 | ¥1.262,00 | 3,50K |
| 2026-08-24 | ¥1.289,00 | +%3,12 | ¥1.277,00 | ¥1.289,00 | ¥1.250,00 | 4,30K |
| 2026-08-21 | ¥1.250,00 | -%0,24 | ¥1.252,00 | ¥1.272,00 | ¥1.250,00 | 7,30K |
| 2026-08-20 | ¥1.253,00 | +%0,24 | ¥1.250,00 | ¥1.270,00 | ¥1.250,00 | 3,30K |
| 2026-08-19 | ¥1.250,00 | -%1,57 | ¥1.260,00 | ¥1.260,00 | ¥1.250,00 | 5,80K |
| 2026-08-18 | ¥1.270,00 | -%0,55 | ¥1.287,00 | ¥1.287,00 | ¥1.255,00 | 7,00K |
| 2026-08-17 | ¥1.277,00 | +%1,59 | ¥1.258,00 | ¥1.291,00 | ¥1.258,00 | 3,30K |
| 2026-08-14 | ¥1.257,00 | -%0,95 | ¥1.268,00 | ¥1.268,00 | ¥1.255,00 | 5,90K |
| 2026-08-13 | ¥1.269,00 | +%2,01 | ¥1.279,00 | ¥1.292,00 | ¥1.269,00 | 9,80K |
| 2026-08-12 | ¥1.244,00 | -%0,88 | ¥1.255,00 | ¥1.255,00 | ¥1.244,00 | 3,40K |
| 2026-08-10 | ¥1.255,00 | +%1,21 | ¥1.247,00 | ¥1.260,00 | ¥1.242,00 | 2,30K |
| 2026-08-07 | ¥1.240,00 | +%0,08 | ¥1.240,00 | ¥1.248,00 | ¥1.238,00 | 2,70K |
| 2026-08-06 | ¥1.239,00 | +%0,49 | ¥1.238,00 | ¥1.239,00 | ¥1.238,00 | 300 |
| 2026-08-05 | ¥1.233,00 | -%0,48 | ¥1.238,00 | ¥1.238,00 | ¥1.230,00 | 1,00K |
| 2026-08-04 | ¥1.239,00 | -%0,08 | ¥1.240,00 | ¥1.240,00 | ¥1.239,00 | 800 |
| 2026-08-03 | ¥1.240,00 | +%1,31 | ¥1.224,00 | ¥1.242,00 | ¥1.224,00 | 600 |
| 2026-07-31 | ¥1.224,00 | -%1,61 | ¥1.232,00 | ¥1.243,00 | ¥1.222,00 | 1,60K |
| 2026-07-30 | ¥1.244,00 | +%0,97 | ¥1.227,00 | ¥1.250,00 | ¥1.220,00 | 1,80K |
| 2026-07-29 | ¥1.232,00 | -%1,75 | ¥1.254,00 | ¥1.254,00 | ¥1.224,00 | 1,30K |
| 2026-07-28 | ¥1.254,00 | +%1,54 | ¥1.230,00 | ¥1.258,00 | ¥1.217,00 | 1,00K |
| 2026-07-27 | ¥1.235,00 | +%1,73 | ¥1.253,00 | ¥1.269,00 | ¥1.231,00 | 7,60K |
| 2026-07-24 | ¥1.214,00 | +%0,33 | ¥1.211,00 | ¥1.214,00 | ¥1.209,00 | 1,90K |
| 2026-07-23 | ¥1.210,00 | +%0,08 | ¥1.214,00 | ¥1.214,00 | ¥1.209,00 | 1,40K |
| 2026-07-22 | ¥1.209,00 | +%0,58 | ¥1.206,00 | ¥1.209,00 | ¥1.203,00 | 1,80K |
| 2026-07-21 | ¥1.202,00 | -%0,50 | ¥1.203,00 | ¥1.203,00 | ¥1.202,00 | 2,40K |
| 2026-07-17 | ¥1.208,00 | +%1,34 | ¥1.204,00 | ¥1.209,00 | ¥1.191,00 | 1,40K |
| 2026-07-16 | ¥1.192,00 | +%0,17 | ¥1.190,00 | ¥1.192,00 | ¥1.190,00 | 400 |
| 2026-07-15 | ¥1.190,00 | -%1,57 | ¥1.202,00 | ¥1.227,00 | ¥1.190,00 | 5,50K |
| 2026-07-14 | ¥1.209,00 | +%0,33 | ¥1.208,00 | ¥1.220,00 | ¥1.198,00 | 3,80K |
| 2026-07-13 | ¥1.205,00 | +%1,01 | ¥1.200,00 | ¥1.205,00 | ¥1.191,00 | 4,60K |
| 2026-07-10 | ¥1.193,00 | +%0,17 | ¥1.188,00 | ¥1.208,00 | ¥1.185,00 | 2,60K |
| 2026-07-09 | ¥1.191,00 | -%0,42 | ¥1.192,00 | ¥1.206,00 | ¥1.191,00 | 2,50K |
| 2026-07-08 | ¥1.196,00 | -%0,08 | ¥1.201,00 | ¥1.205,00 | ¥1.196,00 | 4,00K |
| 2026-07-07 | ¥1.197,00 | +%0,08 | ¥1.200,00 | ¥1.201,00 | ¥1.197,00 | 4,40K |
| 2026-07-06 | ¥1.196,00 | +%0,17 | ¥1.199,00 | ¥1.199,00 | ¥1.191,00 | 3,30K |
| 2026-07-03 | ¥1.194,00 | +%0,76 | ¥1.193,00 | ¥1.195,00 | ¥1.185,00 | 3,30K |
| 2026-07-02 | ¥1.185,00 | +%0,17 | ¥1.191,00 | ¥1.191,00 | ¥1.184,00 | 2,10K |
| 2026-07-01 | ¥1.183,00 | +%0,08 | ¥1.190,00 | ¥1.190,00 | ¥1.182,00 | 1,60K |
| 2026-06-30 | ¥1.182,00 | %0,00 | ¥1.182,00 | ¥1.187,00 | ¥1.182,00 | 900 |
| 2026-06-29 | ¥1.182,00 | +%0,42 | ¥1.179,00 | ¥1.186,00 | ¥1.179,00 | 4,00K |
| 2026-06-26 | ¥1.177,00 | +%2,17 | ¥1.164,00 | ¥1.180,00 | ¥1.155,00 | 3,60K |
| 2026-06-25 | ¥1.152,00 | -%1,20 | ¥1.168,00 | ¥1.173,00 | ¥1.152,00 | 9,90K |
| 2026-06-24 | ¥1.166,00 | +%1,30 | ¥1.170,00 | ¥1.170,00 | ¥1.150,00 | 3,20K |
| 2026-06-23 | ¥1.151,00 | -%0,26 | ¥1.156,00 | ¥1.183,00 | ¥1.150,00 | 6,40K |
| 2026-06-22 | ¥1.154,00 | -%2,29 | ¥1.177,00 | ¥1.186,00 | ¥1.152,00 | 6,30K |
| 2026-06-19 | ¥1.181,00 | -%0,25 | ¥1.187,00 | ¥1.187,00 | ¥1.177,00 | 2,10K |
| 2026-06-18 | ¥1.184,00 | %0,00 | ¥1.192,00 | ¥1.192,00 | ¥1.181,00 | 800 |
| 2026-06-17 | ¥1.184,00 | %0,00 | ¥1.184,00 | ¥1.198,00 | ¥1.180,00 | 3,40K |
| 2026-06-16 | ¥1.184,00 | -%0,92 | ¥1.188,00 | ¥1.190,00 | ¥1.183,00 | 2,50K |
| 2026-06-15 | ¥1.195,00 | +%1,53 | ¥1.181,00 | ¥1.199,00 | ¥1.181,00 | 5,10K |
| 2026-06-12 | ¥1.177,00 | %0,00 | ¥1.177,00 | ¥1.187,00 | ¥1.151,00 | 3,10K |
| 2026-06-11 | ¥1.177,00 | +%0,43 | ¥1.172,00 | ¥1.185,00 | ¥1.150,00 | 4,70K |
| 2026-06-10 | ¥1.172,00 | -%1,26 | ¥1.185,00 | ¥1.188,00 | ¥1.160,00 | 3,00K |
| 2026-06-09 | ¥1.187,00 | +%2,77 | ¥1.152,00 | ¥1.187,00 | ¥1.152,00 | 4,80K |
| 2026-06-08 | ¥1.155,00 | +%0,52 | ¥1.157,00 | ¥1.161,00 | ¥1.128,00 | 5,50K |
| 2026-06-05 | ¥1.149,00 | %0,00 | ¥1.140,00 | ¥1.170,00 | ¥1.140,00 | 2,10K |
| 2026-06-04 | ¥1.149,00 | +%0,97 | ¥1.138,00 | ¥1.155,00 | ¥1.138,00 | 7,20K |
| 2026-06-03 | ¥1.138,00 | +%0,62 | ¥1.132,00 | ¥1.149,00 | ¥1.131,00 | 4,80K |
| 2026-06-02 | ¥1.131,00 | -%0,44 | ¥1.136,00 | ¥1.148,00 | ¥1.125,00 | 4,70K |
| 2026-06-01 | ¥1.136,00 | -%2,82 | ¥1.174,00 | ¥1.174,00 | ¥1.136,00 | 5,10K |
| 2026-05-29 | ¥1.169,00 | +%0,95 | ¥1.151,00 | ¥1.178,00 | ¥1.150,00 | 8,20K |
| 2026-05-28 | ¥1.158,00 | +%1,05 | ¥1.141,00 | ¥1.160,00 | ¥1.141,00 | 10,40K |
| 2026-05-27 | ¥1.146,00 | +%0,35 | ¥1.141,00 | ¥1.150,00 | ¥1.141,00 | 3,20K |
| 2026-05-26 | ¥1.142,00 | -%0,17 | ¥1.154,00 | ¥1.166,00 | ¥1.142,00 | 7,20K |
| 2026-05-25 | ¥1.144,00 | -%1,55 | ¥1.150,00 | ¥1.161,00 | ¥1.144,00 | 11,30K |
| 2026-05-22 | ¥1.162,00 | +%1,75 | ¥1.140,00 | ¥1.162,00 | ¥1.140,00 | 9,30K |
| 2026-05-21 | ¥1.142,00 | -%1,72 | ¥1.160,00 | ¥1.165,00 | ¥1.132,00 | 4,70K |