Yagi & Co., Ltd. 7460
TSE · Japonya · Dağıtım Hizmetleri
¥1.688,00-24,00 (-%1,40)
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 | ¥1.688,00 | -%1,40 | ¥1.709,00 | ¥1.713,00 | ¥1.665,00 | 18,80K |
| 2026-10-01 | ¥1.712,00 | +%3,26 | ¥1.658,00 | ¥1.718,00 | ¥1.658,00 | 33,50K |
| 2026-09-30 | ¥1.658,00 | +%0,67 | ¥1.647,00 | ¥1.677,00 | ¥1.630,00 | 13,70K |
| 2026-09-29 | ¥1.647,00 | -%0,60 | ¥1.656,00 | ¥1.668,00 | ¥1.630,00 | 6,60K |
| 2026-09-28 | ¥1.657,00 | +%1,78 | ¥1.666,00 | ¥1.682,00 | ¥1.632,00 | 14,10K |
| 2026-09-25 | ¥1.628,00 | +%0,06 | ¥1.640,00 | ¥1.644,00 | ¥1.625,00 | 9,10K |
| 2026-09-24 | ¥1.627,00 | %0,00 | ¥1.638,00 | ¥1.642,00 | ¥1.617,00 | 9,60K |
| 2026-09-18 | ¥1.627,00 | -%0,67 | ¥1.649,00 | ¥1.649,00 | ¥1.627,00 | 7,80K |
| 2026-09-17 | ¥1.638,00 | +%1,42 | ¥1.626,00 | ¥1.650,00 | ¥1.625,00 | 9,50K |
| 2026-09-16 | ¥1.615,00 | -%1,04 | ¥1.619,00 | ¥1.626,00 | ¥1.588,00 | 29,50K |
| 2026-09-15 | ¥1.632,00 | -%1,51 | ¥1.646,00 | ¥1.662,00 | ¥1.605,00 | 28,30K |
| 2026-09-14 | ¥1.657,00 | +%0,55 | ¥1.647,00 | ¥1.666,00 | ¥1.646,00 | 9,90K |
| 2026-09-11 | ¥1.648,00 | -%0,72 | ¥1.645,00 | ¥1.660,00 | ¥1.634,00 | 17,70K |
| 2026-09-10 | ¥1.660,00 | +%0,30 | ¥1.646,00 | ¥1.663,00 | ¥1.631,00 | 5,70K |
| 2026-09-09 | ¥1.655,00 | +%0,30 | ¥1.643,00 | ¥1.661,00 | ¥1.643,00 | 5,40K |
| 2026-09-08 | ¥1.650,00 | -%1,20 | ¥1.669,00 | ¥1.669,00 | ¥1.641,00 | 10,30K |
| 2026-09-07 | ¥1.670,00 | -%0,71 | ¥1.668,00 | ¥1.670,00 | ¥1.611,00 | 34,20K |
| 2026-09-04 | ¥1.682,00 | -%0,24 | ¥1.696,00 | ¥1.698,00 | ¥1.681,00 | 10,90K |
| 2026-09-03 | ¥1.686,00 | -%0,82 | ¥1.700,00 | ¥1.708,00 | ¥1.680,00 | 16,60K |
| 2026-09-02 | ¥1.700,00 | -%0,06 | ¥1.688,00 | ¥1.700,00 | ¥1.684,00 | 9,40K |
| 2026-09-01 | ¥1.701,00 | -%0,70 | ¥1.710,00 | ¥1.716,00 | ¥1.683,00 | 10,20K |
| 2026-08-31 | ¥1.713,00 | -%0,23 | ¥1.708,00 | ¥1.724,00 | ¥1.707,00 | 7,90K |
| 2026-08-28 | ¥1.717,00 | +%0,53 | ¥1.708,00 | ¥1.718,00 | ¥1.705,00 | 7,10K |
| 2026-08-27 | ¥1.708,00 | -%0,52 | ¥1.717,00 | ¥1.717,00 | ¥1.704,00 | 8,70K |
| 2026-08-26 | ¥1.717,00 | +%0,53 | ¥1.708,00 | ¥1.730,00 | ¥1.704,00 | 8,00K |
| 2026-08-25 | ¥1.708,00 | -%0,12 | ¥1.720,00 | ¥1.733,00 | ¥1.699,00 | 9,60K |
| 2026-08-24 | ¥1.710,00 | +%2,52 | ¥1.689,00 | ¥1.720,00 | ¥1.674,00 | 24,00K |
| 2026-08-21 | ¥1.668,00 | -%0,89 | ¥1.659,00 | ¥1.689,00 | ¥1.654,00 | 18,00K |
| 2026-08-20 | ¥1.683,00 | +%1,57 | ¥1.654,00 | ¥1.683,00 | ¥1.651,00 | 20,00K |
| 2026-08-19 | ¥1.657,00 | -%2,41 | ¥1.689,00 | ¥1.697,00 | ¥1.647,00 | 13,50K |
| 2026-08-18 | ¥1.698,00 | +%1,68 | ¥1.694,00 | ¥1.714,00 | ¥1.673,00 | 16,20K |
| 2026-08-17 | ¥1.670,00 | +%0,12 | ¥1.671,00 | ¥1.707,00 | ¥1.660,00 | 34,60K |
| 2026-08-14 | ¥1.668,00 | +%1,71 | ¥1.640,00 | ¥1.675,00 | ¥1.631,00 | 27,60K |
| 2026-08-13 | ¥1.640,00 | -%1,09 | ¥1.648,00 | ¥1.665,00 | ¥1.616,00 | 34,90K |
| 2026-08-12 | ¥1.658,00 | -%0,66 | ¥1.675,00 | ¥1.675,00 | ¥1.641,00 | 19,80K |
| 2026-08-10 | ¥1.669,00 | +%2,33 | ¥1.662,00 | ¥1.683,00 | ¥1.658,00 | 27,30K |
| 2026-08-07 | ¥1.631,00 | +%0,99 | ¥1.626,00 | ¥1.644,00 | ¥1.592,00 | 67,10K |
| 2026-08-06 | ¥1.615,00 | +%0,50 | ¥1.600,00 | ¥1.624,00 | ¥1.565,00 | 62,70K |
| 2026-08-05 | ¥1.607,00 | +%1,52 | ¥1.560,00 | ¥1.618,00 | ¥1.530,00 | 100,90K |
| 2026-08-04 | ¥1.583,00 | -%12,25 | ¥1.550,00 | ¥1.629,00 | ¥1.546,00 | 193,30K |
| 2026-08-03 | ¥1.804,00 | -%1,04 | ¥1.811,00 | ¥1.817,00 | ¥1.743,00 | 70,20K |
| 2026-07-31 | ¥1.823,00 | +%0,61 | ¥1.820,00 | ¥1.849,00 | ¥1.810,00 | 19,00K |
| 2026-07-30 | ¥1.812,00 | -%3,46 | ¥1.852,00 | ¥1.858,00 | ¥1.800,00 | 29,20K |
| 2026-07-29 | ¥1.877,00 | +%1,13 | ¥1.860,00 | ¥1.878,00 | ¥1.829,00 | 28,40K |
| 2026-07-28 | ¥1.856,00 | +%0,32 | ¥1.852,00 | ¥1.882,00 | ¥1.812,00 | 27,70K |
| 2026-07-27 | ¥1.850,00 | +%4,52 | ¥1.780,00 | ¥1.850,00 | ¥1.774,00 | 33,10K |
| 2026-07-24 | ¥1.770,00 | +%0,45 | ¥1.758,00 | ¥1.770,00 | ¥1.738,00 | 20,90K |
| 2026-07-23 | ¥1.762,00 | +%0,92 | ¥1.732,00 | ¥1.769,00 | ¥1.730,00 | 14,50K |
| 2026-07-22 | ¥1.746,00 | -%0,06 | ¥1.771,00 | ¥1.771,00 | ¥1.728,00 | 25,30K |
| 2026-07-21 | ¥1.747,00 | +%5,30 | ¥1.699,00 | ¥1.764,00 | ¥1.693,00 | 28,90K |
| 2026-07-17 | ¥1.659,00 | -%0,48 | ¥1.650,00 | ¥1.659,00 | ¥1.601,00 | 31,90K |
| 2026-07-16 | ¥1.667,00 | -%0,83 | ¥1.690,00 | ¥1.690,00 | ¥1.650,00 | 12,00K |
| 2026-07-15 | ¥1.681,00 | +%0,36 | ¥1.663,00 | ¥1.690,00 | ¥1.656,00 | 10,50K |
| 2026-07-14 | ¥1.675,00 | +%0,54 | ¥1.665,00 | ¥1.689,00 | ¥1.656,00 | 12,40K |
| 2026-07-13 | ¥1.666,00 | -%3,81 | ¥1.744,00 | ¥1.744,00 | ¥1.655,00 | 28,20K |
| 2026-07-10 | ¥1.732,00 | -%1,31 | ¥1.787,00 | ¥1.791,00 | ¥1.731,00 | 20,10K |
| 2026-07-09 | ¥1.755,00 | +%0,52 | ¥1.768,00 | ¥1.768,00 | ¥1.729,00 | 11,80K |
| 2026-07-08 | ¥1.746,00 | +%2,95 | ¥1.701,00 | ¥1.767,00 | ¥1.700,00 | 24,60K |
| 2026-07-07 | ¥1.696,00 | -%1,68 | ¥1.735,00 | ¥1.739,00 | ¥1.689,00 | 23,70K |
| 2026-07-06 | ¥1.725,00 | +%2,07 | ¥1.715,00 | ¥1.729,00 | ¥1.678,00 | 36,80K |
| 2026-07-03 | ¥1.690,00 | -%0,35 | ¥1.695,00 | ¥1.719,00 | ¥1.680,00 | 31,00K |
| 2026-07-02 | ¥1.696,00 | +%3,10 | ¥1.644,00 | ¥1.698,00 | ¥1.623,00 | 42,90K |
| 2026-07-01 | ¥1.645,00 | -%4,25 | ¥1.722,00 | ¥1.722,00 | ¥1.600,00 | 69,80K |
| 2026-06-30 | ¥1.718,00 | +%1,30 | ¥1.699,00 | ¥1.767,00 | ¥1.685,00 | 58,50K |
| 2026-06-29 | ¥1.696,00 | +%3,73 | ¥1.636,00 | ¥1.700,00 | ¥1.603,00 | 36,40K |
| 2026-06-26 | ¥1.635,00 | +%2,19 | ¥1.600,00 | ¥1.658,33 | ¥1.600,00 | 37,80K |
| 2026-06-25 | ¥1.600,00 | +%0,84 | ¥1.586,67 | ¥1.611,67 | ¥1.583,33 | 30,60K |
| 2026-06-24 | ¥1.586,67 | +%2,04 | ¥1.555,00 | ¥1.601,67 | ¥1.555,00 | 33,90K |
| 2026-06-23 | ¥1.555,00 | +%0,32 | ¥1.561,67 | ¥1.570,00 | ¥1.548,33 | 14,40K |
| 2026-06-22 | ¥1.550,00 | -%2,21 | ¥1.588,33 | ¥1.606,67 | ¥1.545,00 | 36,30K |
| 2026-06-19 | ¥1.585,00 | +%0,11 | ¥1.583,33 | ¥1.611,67 | ¥1.575,00 | 22,80K |
| 2026-06-18 | ¥1.583,33 | -%0,52 | ¥1.598,33 | ¥1.620,00 | ¥1.576,67 | 38,40K |
| 2026-06-17 | ¥1.591,67 | +%0,32 | ¥1.586,67 | ¥1.618,33 | ¥1.583,33 | 32,10K |
| 2026-06-16 | ¥1.586,67 | +%0,53 | ¥1.591,67 | ¥1.611,67 | ¥1.578,33 | 20,40K |
| 2026-06-15 | ¥1.578,33 | -%1,15 | ¥1.610,00 | ¥1.625,00 | ¥1.570,00 | 45,60K |
| 2026-06-12 | ¥1.596,67 | +%4,02 | ¥1.558,33 | ¥1.596,67 | ¥1.558,33 | 35,40K |
| 2026-06-11 | ¥1.535,00 | -%0,43 | ¥1.561,67 | ¥1.563,33 | ¥1.518,33 | 33,30K |
| 2026-06-10 | ¥1.541,67 | +%4,99 | ¥1.501,67 | ¥1.556,67 | ¥1.501,67 | 76,50K |
| 2026-06-09 | ¥1.468,33 | -%2,11 | ¥1.500,00 | ¥1.500,00 | ¥1.468,33 | 27,60K |
| 2026-06-08 | ¥1.500,00 | %0,00 | ¥1.500,00 | ¥1.500,00 | ¥1.436,67 | 40,50K |
| 2026-06-05 | ¥1.500,00 | +%3,21 | ¥1.453,33 | ¥1.500,00 | ¥1.453,33 | 50,70K |
| 2026-06-04 | ¥1.453,33 | -%1,36 | ¥1.473,33 | ¥1.488,33 | ¥1.420,00 | 28,20K |
| 2026-06-03 | ¥1.473,33 | -%0,11 | ¥1.483,33 | ¥1.498,33 | ¥1.468,33 | 11,70K |
| 2026-06-02 | ¥1.475,00 | -%0,23 | ¥1.491,67 | ¥1.491,67 | ¥1.451,67 | 25,20K |
| 2026-06-01 | ¥1.478,33 | -%0,89 | ¥1.498,33 | ¥1.531,67 | ¥1.473,33 | 40,20K |
| 2026-05-29 | ¥1.491,67 | +%1,59 | ¥1.473,33 | ¥1.496,67 | ¥1.468,33 | 16,80K |
| 2026-05-28 | ¥1.468,33 | +%0,11 | ¥1.466,67 | ¥1.480,00 | ¥1.463,33 | 11,10K |
| 2026-05-27 | ¥1.466,67 | -%1,35 | ¥1.470,00 | ¥1.483,33 | ¥1.441,67 | 48,00K |
| 2026-05-26 | ¥1.486,67 | -%1,44 | ¥1.508,33 | ¥1.508,33 | ¥1.483,33 | 21,30K |
| 2026-05-25 | ¥1.508,33 | +%0,56 | ¥1.508,33 | ¥1.531,67 | ¥1.500,00 | 19,50K |