KIYO Learning Co Ltd 7353
TSE · Japonya · Teknoloji Hizmetleri
¥510,00+2,00 (+%0,39)
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 | ¥510,00 | +%0,39 | ¥512,00 | ¥512,00 | ¥508,00 | 2,70K |
| 2026-10-01 | ¥508,00 | +%0,40 | ¥506,00 | ¥509,00 | ¥503,00 | 3,80K |
| 2026-09-30 | ¥506,00 | -%0,59 | ¥500,00 | ¥512,00 | ¥499,00 | 57,20K |
| 2026-09-29 | ¥509,00 | +%0,59 | ¥505,00 | ¥510,00 | ¥505,00 | 3,20K |
| 2026-09-28 | ¥506,00 | -%0,78 | ¥510,00 | ¥511,00 | ¥506,00 | 10,00K |
| 2026-09-25 | ¥510,00 | +%0,59 | ¥510,00 | ¥510,00 | ¥505,00 | 2,00K |
| 2026-09-24 | ¥507,00 | %0,00 | ¥507,00 | ¥512,00 | ¥506,00 | 6,90K |
| 2026-09-18 | ¥507,00 | +%0,20 | ¥506,00 | ¥507,00 | ¥500,00 | 9,00K |
| 2026-09-17 | ¥506,00 | +%0,80 | ¥502,00 | ¥509,00 | ¥501,00 | 5,70K |
| 2026-09-16 | ¥502,00 | +%0,60 | ¥498,00 | ¥504,00 | ¥498,00 | 9,40K |
| 2026-09-15 | ¥499,00 | -%0,40 | ¥498,00 | ¥508,00 | ¥498,00 | 7,50K |
| 2026-09-14 | ¥501,00 | -%1,96 | ¥511,00 | ¥511,00 | ¥496,00 | 30,10K |
| 2026-09-11 | ¥511,00 | -%2,85 | ¥521,00 | ¥522,00 | ¥506,00 | 48,60K |
| 2026-09-10 | ¥526,00 | +%0,38 | ¥522,00 | ¥530,00 | ¥522,00 | 19,50K |
| 2026-09-09 | ¥524,00 | -%0,76 | ¥532,00 | ¥532,00 | ¥523,00 | 6,40K |
| 2026-09-08 | ¥528,00 | -%0,38 | ¥530,00 | ¥533,00 | ¥525,00 | 6,70K |
| 2026-09-07 | ¥530,00 | -%0,19 | ¥530,00 | ¥534,00 | ¥528,00 | 6,40K |
| 2026-09-04 | ¥531,00 | -%0,93 | ¥526,00 | ¥534,00 | ¥524,00 | 16,20K |
| 2026-09-03 | ¥536,00 | -%0,74 | ¥541,00 | ¥541,00 | ¥533,00 | 3,90K |
| 2026-09-02 | ¥540,00 | -%0,37 | ¥539,00 | ¥544,00 | ¥532,00 | 8,50K |
| 2026-09-01 | ¥542,00 | -%0,55 | ¥541,00 | ¥544,00 | ¥538,00 | 2,80K |
| 2026-08-31 | ¥545,00 | +%0,37 | ¥543,00 | ¥548,00 | ¥533,00 | 12,60K |
| 2026-08-28 | ¥543,00 | -%1,27 | ¥548,00 | ¥553,00 | ¥537,00 | 15,40K |
| 2026-08-27 | ¥550,00 | -%0,90 | ¥556,00 | ¥560,00 | ¥550,00 | 7,20K |
| 2026-08-26 | ¥555,00 | +%1,09 | ¥559,00 | ¥560,00 | ¥548,00 | 13,80K |
| 2026-08-25 | ¥549,00 | +%1,10 | ¥543,00 | ¥549,00 | ¥539,00 | 6,30K |
| 2026-08-24 | ¥543,00 | +%0,56 | ¥540,00 | ¥545,00 | ¥538,00 | 4,70K |
| 2026-08-21 | ¥540,00 | +%0,37 | ¥537,00 | ¥548,00 | ¥533,00 | 10,80K |
| 2026-08-20 | ¥538,00 | +%0,19 | ¥541,00 | ¥545,00 | ¥537,00 | 10,80K |
| 2026-08-19 | ¥537,00 | -%1,65 | ¥546,00 | ¥546,00 | ¥537,00 | 8,80K |
| 2026-08-18 | ¥546,00 | -%1,62 | ¥553,00 | ¥554,00 | ¥545,00 | 4,70K |
| 2026-08-17 | ¥555,00 | %0,00 | ¥565,00 | ¥568,00 | ¥552,00 | 16,40K |
| 2026-08-14 | ¥555,00 | +%0,54 | ¥552,00 | ¥560,00 | ¥550,00 | 8,60K |
| 2026-08-13 | ¥552,00 | +%0,18 | ¥551,00 | ¥555,00 | ¥545,00 | 8,40K |
| 2026-08-12 | ¥551,00 | +%0,18 | ¥551,00 | ¥555,00 | ¥550,00 | 7,00K |
| 2026-08-10 | ¥550,00 | +%0,18 | ¥550,00 | ¥553,00 | ¥549,00 | 6,20K |
| 2026-08-07 | ¥549,00 | -%0,18 | ¥551,00 | ¥551,00 | ¥541,00 | 5,60K |
| 2026-08-06 | ¥550,00 | +%0,18 | ¥549,00 | ¥555,00 | ¥547,00 | 8,90K |
| 2026-08-05 | ¥549,00 | -%0,18 | ¥550,00 | ¥552,00 | ¥549,00 | 6,10K |
| 2026-08-04 | ¥550,00 | -%0,36 | ¥551,00 | ¥557,00 | ¥550,00 | 6,20K |
| 2026-08-03 | ¥552,00 | -%1,08 | ¥558,00 | ¥558,00 | ¥546,00 | 10,50K |
| 2026-07-31 | ¥558,00 | %0,00 | ¥555,00 | ¥570,00 | ¥555,00 | 11,00K |
| 2026-07-30 | ¥558,00 | -%2,45 | ¥569,00 | ¥570,00 | ¥558,00 | 6,50K |
| 2026-07-29 | ¥572,00 | +%0,70 | ¥564,00 | ¥574,00 | ¥562,00 | 6,20K |
| 2026-07-28 | ¥568,00 | -%0,70 | ¥569,00 | ¥572,00 | ¥568,00 | 3,80K |
| 2026-07-27 | ¥572,00 | %0,00 | ¥575,00 | ¥575,00 | ¥568,00 | 8,80K |
| 2026-07-24 | ¥572,00 | +%1,42 | ¥565,00 | ¥572,00 | ¥562,00 | 8,80K |
| 2026-07-23 | ¥564,00 | -%0,35 | ¥564,00 | ¥570,00 | ¥563,00 | 2,50K |
| 2026-07-22 | ¥566,00 | %0,00 | ¥564,00 | ¥570,00 | ¥564,00 | 3,50K |
| 2026-07-21 | ¥566,00 | +%1,43 | ¥558,00 | ¥566,00 | ¥558,00 | 3,80K |
| 2026-07-17 | ¥558,00 | -%1,59 | ¥567,00 | ¥570,00 | ¥557,00 | 4,80K |
| 2026-07-16 | ¥567,00 | %0,00 | ¥567,00 | ¥569,00 | ¥564,00 | 3,50K |
| 2026-07-15 | ¥567,00 | -%0,35 | ¥569,00 | ¥570,00 | ¥566,00 | 2,30K |
| 2026-07-14 | ¥569,00 | +%0,18 | ¥568,00 | ¥569,00 | ¥568,00 | 800 |
| 2026-07-13 | ¥568,00 | %0,00 | ¥568,00 | ¥569,00 | ¥568,00 | 900 |
| 2026-07-10 | ¥568,00 | +%0,35 | ¥566,00 | ¥568,00 | ¥566,00 | 700 |
| 2026-07-09 | ¥566,00 | -%0,35 | ¥565,00 | ¥568,00 | ¥557,00 | 4,10K |
| 2026-07-08 | ¥568,00 | +%0,89 | ¥560,00 | ¥568,00 | ¥560,00 | 3,20K |
| 2026-07-07 | ¥563,00 | +%0,18 | ¥560,00 | ¥564,00 | ¥557,00 | 5,60K |
| 2026-07-06 | ¥562,00 | +%1,08 | ¥555,00 | ¥564,00 | ¥555,00 | 3,90K |
| 2026-07-03 | ¥556,00 | -%0,18 | ¥556,00 | ¥565,00 | ¥555,00 | 5,00K |
| 2026-07-02 | ¥557,00 | -%1,24 | ¥564,00 | ¥565,00 | ¥555,00 | 4,50K |
| 2026-07-01 | ¥564,00 | +%0,53 | ¥560,00 | ¥567,00 | ¥556,00 | 12,70K |
| 2026-06-30 | ¥561,00 | -%0,71 | ¥563,00 | ¥569,00 | ¥561,00 | 6,60K |
| 2026-06-29 | ¥565,00 | -%3,09 | ¥573,00 | ¥573,00 | ¥563,00 | 8,00K |
| 2026-06-26 | ¥583,00 | +%0,52 | ¥589,00 | ¥589,00 | ¥580,00 | 9,50K |
| 2026-06-25 | ¥580,00 | +%1,58 | ¥575,00 | ¥580,00 | ¥572,00 | 11,10K |
| 2026-06-24 | ¥571,00 | +%0,53 | ¥569,00 | ¥574,00 | ¥569,00 | 3,30K |
| 2026-06-23 | ¥568,00 | -%0,35 | ¥570,00 | ¥570,00 | ¥567,00 | 5,10K |
| 2026-06-22 | ¥570,00 | +%0,53 | ¥568,00 | ¥574,00 | ¥568,00 | 5,70K |
| 2026-06-19 | ¥567,00 | %0,00 | ¥568,00 | ¥570,00 | ¥564,00 | 4,90K |
| 2026-06-18 | ¥567,00 | +%0,53 | ¥570,00 | ¥570,00 | ¥564,00 | 4,60K |
| 2026-06-17 | ¥564,00 | -%0,35 | ¥565,00 | ¥568,00 | ¥563,00 | 3,10K |
| 2026-06-16 | ¥566,00 | -%1,05 | ¥568,00 | ¥568,00 | ¥565,00 | 7,40K |
| 2026-06-15 | ¥572,00 | +%1,24 | ¥565,00 | ¥579,00 | ¥565,00 | 3,40K |
| 2026-06-12 | ¥565,00 | +%0,18 | ¥565,00 | ¥568,00 | ¥565,00 | 1,10K |
| 2026-06-11 | ¥564,00 | -%0,53 | ¥564,00 | ¥567,00 | ¥562,00 | 3,10K |
| 2026-06-10 | ¥567,00 | +%0,53 | ¥562,00 | ¥569,00 | ¥562,00 | 2,70K |
| 2026-06-09 | ¥564,00 | -%0,35 | ¥564,00 | ¥564,00 | ¥561,00 | 3,30K |
| 2026-06-08 | ¥566,00 | -%0,35 | ¥566,00 | ¥566,00 | ¥562,00 | 3,60K |
| 2026-06-05 | ¥568,00 | %0,00 | ¥570,00 | ¥574,00 | ¥565,00 | 5,10K |
| 2026-06-04 | ¥568,00 | +%0,89 | ¥563,00 | ¥610,00 | ¥561,00 | 9,40K |
| 2026-06-03 | ¥563,00 | -%0,18 | ¥564,00 | ¥567,00 | ¥563,00 | 2,20K |
| 2026-06-02 | ¥564,00 | -%0,18 | ¥565,00 | ¥567,00 | ¥564,00 | 4,40K |
| 2026-06-01 | ¥565,00 | %0,00 | ¥566,00 | ¥569,00 | ¥565,00 | 3,60K |
| 2026-05-29 | ¥565,00 | %0,00 | ¥565,00 | ¥567,00 | ¥565,00 | 9,10K |
| 2026-05-28 | ¥565,00 | -%0,70 | ¥566,00 | ¥569,00 | ¥565,00 | 4,90K |
| 2026-05-27 | ¥569,00 | -%0,35 | ¥567,00 | ¥570,00 | ¥566,00 | 3,00K |
| 2026-05-26 | ¥571,00 | +%0,35 | ¥571,00 | ¥571,00 | ¥565,00 | 6,40K |
| 2026-05-25 | ¥569,00 | +%0,53 | ¥566,00 | ¥569,00 | ¥563,00 | 4,20K |