CAPITA, Inc. 7462
TSE · Japonya · Perakende Ticaret
¥376,000,00 (%0,00)
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 | ¥376,00 | %0,00 | ¥381,00 | ¥386,00 | ¥373,00 | 17,10K |
| 2026-10-01 | ¥376,00 | +%1,08 | ¥370,00 | ¥376,00 | ¥367,00 | 10,90K |
| 2026-09-30 | ¥372,00 | +%0,54 | ¥378,00 | ¥378,00 | ¥368,00 | 16,90K |
| 2026-09-29 | ¥370,00 | -%10,19 | ¥375,00 | ¥379,00 | ¥362,00 | 81,70K |
| 2026-09-28 | ¥412,00 | +%2,23 | ¥403,00 | ¥415,00 | ¥402,00 | 55,40K |
| 2026-09-25 | ¥403,00 | -%1,71 | ¥407,00 | ¥412,00 | ¥402,00 | 27,40K |
| 2026-09-24 | ¥410,00 | -%0,73 | ¥397,00 | ¥411,00 | ¥395,00 | 67,10K |
| 2026-09-18 | ¥413,00 | +%1,23 | ¥410,00 | ¥413,00 | ¥409,00 | 9,70K |
| 2026-09-17 | ¥408,00 | -%0,24 | ¥408,00 | ¥410,00 | ¥408,00 | 17,30K |
| 2026-09-16 | ¥409,00 | +%1,49 | ¥406,00 | ¥409,00 | ¥406,00 | 7,10K |
| 2026-09-15 | ¥403,00 | -%0,74 | ¥406,00 | ¥410,00 | ¥400,00 | 14,80K |
| 2026-09-14 | ¥406,00 | +%0,25 | ¥406,00 | ¥406,00 | ¥403,00 | 10,10K |
| 2026-09-11 | ¥405,00 | +%1,25 | ¥406,00 | ¥406,00 | ¥400,00 | 13,10K |
| 2026-09-10 | ¥400,00 | -%0,74 | ¥403,00 | ¥408,00 | ¥400,00 | 18,80K |
| 2026-09-09 | ¥403,00 | -%0,49 | ¥403,00 | ¥408,00 | ¥403,00 | 20,00K |
| 2026-09-08 | ¥405,00 | +%0,75 | ¥405,00 | ¥409,00 | ¥399,00 | 20,70K |
| 2026-09-07 | ¥402,00 | -%0,50 | ¥404,00 | ¥408,00 | ¥401,00 | 19,90K |
| 2026-09-04 | ¥404,00 | +%2,02 | ¥404,00 | ¥406,00 | ¥397,00 | 10,00K |
| 2026-09-03 | ¥396,00 | -%0,25 | ¥399,00 | ¥403,00 | ¥396,00 | 15,40K |
| 2026-09-02 | ¥397,00 | -%1,24 | ¥397,00 | ¥403,00 | ¥397,00 | 24,30K |
| 2026-09-01 | ¥402,00 | %0,00 | ¥405,00 | ¥405,00 | ¥398,00 | 14,60K |
| 2026-08-31 | ¥402,00 | +%3,08 | ¥392,00 | ¥402,00 | ¥392,00 | 13,10K |
| 2026-08-28 | ¥390,00 | +%0,78 | ¥390,00 | ¥399,00 | ¥390,00 | 21,80K |
| 2026-08-27 | ¥387,00 | +%1,31 | ¥385,00 | ¥390,00 | ¥385,00 | 12,60K |
| 2026-08-26 | ¥382,00 | +%1,60 | ¥384,00 | ¥385,00 | ¥380,00 | 10,50K |
| 2026-08-25 | ¥376,00 | -%2,34 | ¥381,00 | ¥388,00 | ¥376,00 | 26,20K |
| 2026-08-24 | ¥385,00 | -%0,52 | ¥388,00 | ¥388,00 | ¥385,00 | 8,30K |
| 2026-08-21 | ¥387,00 | +%0,78 | ¥385,00 | ¥388,00 | ¥384,00 | 14,10K |
| 2026-08-20 | ¥384,00 | +%3,23 | ¥367,00 | ¥384,00 | ¥367,00 | 6,20K |
| 2026-08-19 | ¥372,00 | -%2,11 | ¥372,00 | ¥375,00 | ¥362,00 | 10,20K |
| 2026-08-18 | ¥380,00 | -%0,26 | ¥358,00 | ¥380,00 | ¥358,00 | 27,10K |
| 2026-08-17 | ¥381,00 | -%3,05 | ¥386,00 | ¥386,00 | ¥370,00 | 54,20K |
| 2026-08-14 | ¥393,00 | -%2,48 | ¥403,00 | ¥403,00 | ¥385,00 | 45,90K |
| 2026-08-13 | ¥403,00 | +%0,25 | ¥402,00 | ¥410,00 | ¥402,00 | 22,80K |
| 2026-08-12 | ¥402,00 | -%1,23 | ¥402,00 | ¥408,00 | ¥401,00 | 12,50K |
| 2026-08-10 | ¥407,00 | -%2,63 | ¥405,00 | ¥408,00 | ¥405,00 | 23,00K |
| 2026-08-07 | ¥418,00 | +%2,20 | ¥409,00 | ¥418,00 | ¥406,00 | 15,10K |
| 2026-08-06 | ¥409,00 | -%0,24 | ¥403,00 | ¥409,00 | ¥403,00 | 8,70K |
| 2026-08-05 | ¥410,00 | +%1,99 | ¥401,00 | ¥411,00 | ¥400,00 | 19,10K |
| 2026-08-04 | ¥402,00 | -%0,99 | ¥403,00 | ¥405,00 | ¥401,00 | 11,50K |
| 2026-08-03 | ¥406,00 | +%1,00 | ¥413,00 | ¥413,00 | ¥401,00 | 9,90K |
| 2026-07-31 | ¥402,00 | -%1,95 | ¥406,00 | ¥411,00 | ¥402,00 | 10,00K |
| 2026-07-30 | ¥410,00 | +%0,74 | ¥411,00 | ¥411,00 | ¥406,00 | 6,90K |
| 2026-07-29 | ¥407,00 | -%0,73 | ¥410,00 | ¥412,00 | ¥407,00 | 17,90K |
| 2026-07-28 | ¥410,00 | +%0,74 | ¥407,00 | ¥425,00 | ¥407,00 | 13,90K |
| 2026-07-27 | ¥407,00 | -%2,86 | ¥417,00 | ¥418,00 | ¥406,00 | 17,00K |
| 2026-07-24 | ¥419,00 | -%1,41 | ¥425,00 | ¥425,00 | ¥416,00 | 14,10K |
| 2026-07-23 | ¥425,00 | +%1,92 | ¥419,00 | ¥425,00 | ¥419,00 | 4,90K |
| 2026-07-22 | ¥417,00 | +%3,73 | ¥413,00 | ¥417,00 | ¥411,00 | 15,20K |
| 2026-07-21 | ¥402,00 | +%1,77 | ¥411,00 | ¥411,00 | ¥396,00 | 16,70K |
| 2026-07-17 | ¥395,00 | +%1,28 | ¥391,00 | ¥416,00 | ¥386,00 | 27,90K |
| 2026-07-16 | ¥390,00 | -%2,26 | ¥400,00 | ¥404,00 | ¥384,00 | 18,00K |
| 2026-07-15 | ¥399,00 | +%1,01 | ¥397,00 | ¥399,00 | ¥381,00 | 17,10K |
| 2026-07-14 | ¥395,00 | +%1,80 | ¥388,00 | ¥395,00 | ¥379,00 | 20,80K |
| 2026-07-13 | ¥388,00 | +%7,78 | ¥370,00 | ¥397,00 | ¥366,00 | 42,60K |
| 2026-07-10 | ¥360,00 | +%4,35 | ¥349,00 | ¥360,00 | ¥344,00 | 18,20K |
| 2026-07-09 | ¥345,00 | +%1,17 | ¥349,00 | ¥349,00 | ¥342,00 | 7,60K |
| 2026-07-08 | ¥341,00 | -%0,29 | ¥340,00 | ¥341,00 | ¥339,00 | 16,90K |
| 2026-07-07 | ¥342,00 | +%6,88 | ¥336,00 | ¥358,00 | ¥331,00 | 70,60K |
| 2026-07-06 | ¥320,00 | +%0,31 | ¥319,00 | ¥324,00 | ¥313,00 | 26,00K |
| 2026-07-03 | ¥319,00 | -%2,15 | ¥321,00 | ¥330,00 | ¥317,00 | 21,30K |
| 2026-07-02 | ¥326,00 | -%2,10 | ¥329,00 | ¥329,00 | ¥319,00 | 32,30K |
| 2026-07-01 | ¥333,00 | -%3,48 | ¥350,00 | ¥350,00 | ¥333,00 | 17,10K |
| 2026-06-30 | ¥345,00 | +%4,23 | ¥339,00 | ¥350,00 | ¥332,00 | 25,30K |
| 2026-06-29 | ¥331,00 | -%2,22 | ¥332,00 | ¥343,00 | ¥302,00 | 54,60K |
| 2026-06-26 | ¥338,50 | +%1,04 | ¥336,50 | ¥339,00 | ¥335,00 | 8,20K |
| 2026-06-25 | ¥335,00 | +%0,30 | ¥335,00 | ¥335,00 | ¥334,00 | 16,40K |
| 2026-06-24 | ¥334,00 | +%0,60 | ¥334,00 | ¥334,00 | ¥331,50 | 7,60K |
| 2026-06-23 | ¥332,00 | %0,00 | ¥332,00 | ¥334,00 | ¥332,00 | 600 |
| 2026-06-22 | ¥332,00 | +%1,07 | ¥336,50 | ¥336,50 | ¥331,00 | 6,40K |
| 2026-06-19 | ¥328,50 | -%0,76 | ¥331,00 | ¥332,50 | ¥322,50 | 15,60K |
| 2026-06-18 | ¥331,00 | -%1,05 | ¥334,50 | ¥336,00 | ¥328,50 | 7,00K |
| 2026-06-17 | ¥334,50 | +%1,36 | ¥330,50 | ¥335,00 | ¥328,00 | 8,00K |
| 2026-06-16 | ¥330,00 | -%0,30 | ¥331,00 | ¥331,00 | ¥330,00 | 5,20K |
| 2026-06-15 | ¥331,00 | +%1,85 | ¥325,00 | ¥336,00 | ¥325,00 | 13,60K |
| 2026-06-12 | ¥325,00 | +%1,56 | ¥319,50 | ¥327,50 | ¥319,50 | 6,40K |
| 2026-06-11 | ¥320,00 | +%0,79 | ¥317,50 | ¥327,50 | ¥317,50 | 7,60K |
| 2026-06-10 | ¥317,50 | +%0,32 | ¥316,50 | ¥327,00 | ¥316,00 | 14,60K |
| 2026-06-09 | ¥316,50 | +%0,96 | ¥314,00 | ¥326,50 | ¥314,00 | 5,60K |
| 2026-06-08 | ¥313,50 | +%0,16 | ¥313,50 | ¥325,00 | ¥312,50 | 35,60K |
| 2026-06-05 | ¥313,00 | -%0,32 | ¥314,50 | ¥314,50 | ¥310,50 | 6,40K |
| 2026-06-04 | ¥314,00 | +%0,64 | ¥315,00 | ¥315,00 | ¥314,00 | 1,80K |
| 2026-06-03 | ¥312,00 | +%0,16 | ¥311,00 | ¥312,00 | ¥311,00 | 3,20K |
| 2026-06-02 | ¥311,50 | -%1,58 | ¥316,50 | ¥318,50 | ¥311,00 | 11,80K |
| 2026-06-01 | ¥316,50 | +%3,60 | ¥315,50 | ¥317,00 | ¥315,00 | 19,80K |
| 2026-05-29 | ¥305,50 | -%1,77 | ¥312,00 | ¥312,50 | ¥305,50 | 24,40K |
| 2026-05-28 | ¥311,00 | -%0,32 | ¥312,00 | ¥312,00 | ¥308,50 | 2,40K |
| 2026-05-27 | ¥312,00 | +%0,65 | ¥310,50 | ¥312,00 | ¥306,50 | 19,20K |
| 2026-05-26 | ¥310,00 | -%0,96 | ¥315,00 | ¥315,00 | ¥305,00 | 23,80K |
| 2026-05-25 | ¥313,00 | +%0,16 | ¥312,50 | ¥314,50 | ¥308,00 | 23,40K |