ALBIS Co., Ltd. 7475
TSE · Japonya · Perakende Ticaret
¥3.770,000,00 (%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 | ¥3.770,00 | %0,00 | ¥3.770,00 | ¥3.775,00 | ¥3.765,00 | 47,60K |
| 2026-10-01 | ¥3.770,00 | +%0,13 | ¥3.770,00 | ¥3.775,00 | ¥3.765,00 | 227,90K |
| 2026-09-30 | ¥3.765,00 | %0,00 | ¥3.770,00 | ¥3.770,00 | ¥3.765,00 | 65,80K |
| 2026-09-29 | ¥3.765,00 | %0,00 | ¥3.765,00 | ¥3.770,00 | ¥3.765,00 | 67,30K |
| 2026-09-28 | ¥3.765,00 | %0,00 | ¥3.765,00 | ¥3.770,00 | ¥3.765,00 | 107,60K |
| 2026-09-25 | ¥3.765,00 | %0,00 | ¥3.770,00 | ¥3.770,00 | ¥3.765,00 | 93,50K |
| 2026-09-24 | ¥3.765,00 | %0,00 | ¥3.765,00 | ¥3.770,00 | ¥3.765,00 | 115,80K |
| 2026-09-18 | ¥3.765,00 | %0,00 | ¥3.765,00 | ¥3.770,00 | ¥3.765,00 | 95,00K |
| 2026-09-17 | ¥3.765,00 | %0,00 | ¥3.770,00 | ¥3.770,00 | ¥3.765,00 | 66,40K |
| 2026-09-16 | ¥3.765,00 | %0,00 | ¥3.765,00 | ¥3.770,00 | ¥3.765,00 | 70,20K |
| 2026-09-15 | ¥3.765,00 | -%0,13 | ¥3.770,00 | ¥3.770,00 | ¥3.765,00 | 86,80K |
| 2026-09-14 | ¥3.770,00 | -%0,13 | ¥3.770,00 | ¥3.775,00 | ¥3.765,00 | 320,90K |
| 2026-09-11 | ¥3.775,00 | +%2,03 | ¥3.765,00 | ¥3.775,00 | ¥3.765,00 | 788,40K |
| 2026-09-10 | ¥3.700,00 | +%23,33 | ¥3.700,00 | ¥3.700,00 | ¥3.700,00 | 79,40K |
| 2026-09-09 | ¥3.000,00 | +%20,00 | ¥3.000,00 | ¥3.000,00 | ¥3.000,00 | 24,60K |
| 2026-09-08 | ¥2.500,00 | -%0,04 | ¥2.501,00 | ¥2.509,00 | ¥2.487,00 | 14,60K |
| 2026-09-07 | ¥2.501,00 | -%0,79 | ¥2.522,00 | ¥2.529,00 | ¥2.501,00 | 19,50K |
| 2026-09-04 | ¥2.521,00 | +%0,80 | ¥2.500,00 | ¥2.521,00 | ¥2.500,00 | 16,60K |
| 2026-09-03 | ¥2.501,00 | +%0,16 | ¥2.497,00 | ¥2.521,00 | ¥2.497,00 | 17,40K |
| 2026-09-02 | ¥2.497,00 | -%1,11 | ¥2.521,00 | ¥2.530,00 | ¥2.497,00 | 23,00K |
| 2026-09-01 | ¥2.525,00 | %0,00 | ¥2.525,00 | ¥2.542,00 | ¥2.520,00 | 12,30K |
| 2026-08-31 | ¥2.525,00 | -%0,59 | ¥2.540,00 | ¥2.540,00 | ¥2.515,00 | 14,70K |
| 2026-08-28 | ¥2.540,00 | +%0,16 | ¥2.522,00 | ¥2.540,00 | ¥2.521,00 | 10,50K |
| 2026-08-27 | ¥2.536,00 | -%0,12 | ¥2.531,00 | ¥2.551,00 | ¥2.529,00 | 6,70K |
| 2026-08-26 | ¥2.539,00 | +%0,59 | ¥2.523,00 | ¥2.546,00 | ¥2.518,00 | 11,20K |
| 2026-08-25 | ¥2.524,00 | -%0,98 | ¥2.550,00 | ¥2.556,00 | ¥2.524,00 | 12,20K |
| 2026-08-24 | ¥2.549,00 | -%0,08 | ¥2.551,00 | ¥2.566,00 | ¥2.542,00 | 8,60K |
| 2026-08-21 | ¥2.551,00 | +%0,75 | ¥2.538,00 | ¥2.559,00 | ¥2.524,00 | 9,00K |
| 2026-08-20 | ¥2.532,00 | +%0,32 | ¥2.524,00 | ¥2.548,00 | ¥2.520,00 | 7,90K |
| 2026-08-19 | ¥2.524,00 | -%0,43 | ¥2.535,00 | ¥2.547,00 | ¥2.522,00 | 11,80K |
| 2026-08-18 | ¥2.535,00 | +%0,32 | ¥2.514,00 | ¥2.547,00 | ¥2.506,00 | 10,00K |
| 2026-08-17 | ¥2.527,00 | -%0,63 | ¥2.531,00 | ¥2.559,00 | ¥2.527,00 | 8,50K |
| 2026-08-14 | ¥2.543,00 | +%1,48 | ¥2.500,00 | ¥2.551,00 | ¥2.497,00 | 10,90K |
| 2026-08-13 | ¥2.506,00 | +%0,24 | ¥2.501,00 | ¥2.518,00 | ¥2.483,00 | 9,40K |
| 2026-08-12 | ¥2.500,00 | %0,00 | ¥2.488,00 | ¥2.510,00 | ¥2.480,00 | 10,10K |
| 2026-08-10 | ¥2.500,00 | +%1,30 | ¥2.464,00 | ¥2.500,00 | ¥2.458,00 | 8,60K |
| 2026-08-07 | ¥2.468,00 | +%0,04 | ¥2.450,00 | ¥2.482,00 | ¥2.450,00 | 12,50K |
| 2026-08-06 | ¥2.467,00 | +%0,61 | ¥2.444,00 | ¥2.472,00 | ¥2.444,00 | 15,10K |
| 2026-08-05 | ¥2.452,00 | -%0,24 | ¥2.460,00 | ¥2.478,00 | ¥2.452,00 | 8,10K |
| 2026-08-04 | ¥2.458,00 | -%1,29 | ¥2.475,00 | ¥2.481,00 | ¥2.458,00 | 13,90K |
| 2026-08-03 | ¥2.490,00 | -%2,12 | ¥2.536,00 | ¥2.536,00 | ¥2.488,00 | 13,90K |
| 2026-07-31 | ¥2.544,00 | -%2,86 | ¥2.610,00 | ¥2.634,00 | ¥2.544,00 | 15,60K |
| 2026-07-30 | ¥2.619,00 | -%1,32 | ¥2.614,00 | ¥2.658,00 | ¥2.609,00 | 12,10K |
| 2026-07-29 | ¥2.654,00 | +%1,49 | ¥2.640,00 | ¥2.660,00 | ¥2.615,00 | 10,10K |
| 2026-07-28 | ¥2.615,00 | -%0,91 | ¥2.630,00 | ¥2.634,00 | ¥2.606,00 | 7,60K |
| 2026-07-27 | ¥2.639,00 | -%0,19 | ¥2.680,00 | ¥2.680,00 | ¥2.630,00 | 14,10K |
| 2026-07-24 | ¥2.644,00 | +%0,46 | ¥2.618,00 | ¥2.654,00 | ¥2.618,00 | 8,60K |
| 2026-07-23 | ¥2.632,00 | -%0,68 | ¥2.649,00 | ¥2.650,00 | ¥2.631,00 | 5,40K |
| 2026-07-22 | ¥2.650,00 | +%1,65 | ¥2.608,00 | ¥2.650,00 | ¥2.601,00 | 10,20K |
| 2026-07-21 | ¥2.607,00 | +%0,85 | ¥2.621,00 | ¥2.642,00 | ¥2.607,00 | 6,60K |
| 2026-07-17 | ¥2.585,00 | +%0,39 | ¥2.595,00 | ¥2.624,00 | ¥2.569,00 | 13,70K |
| 2026-07-16 | ¥2.575,00 | +%0,39 | ¥2.565,00 | ¥2.598,00 | ¥2.564,00 | 11,70K |
| 2026-07-15 | ¥2.565,00 | +%0,35 | ¥2.546,00 | ¥2.574,00 | ¥2.546,00 | 4,40K |
| 2026-07-14 | ¥2.556,00 | +%0,24 | ¥2.550,00 | ¥2.572,00 | ¥2.548,00 | 6,00K |
| 2026-07-13 | ¥2.550,00 | +%0,99 | ¥2.531,00 | ¥2.570,00 | ¥2.531,00 | 8,40K |
| 2026-07-10 | ¥2.525,00 | +%0,08 | ¥2.530,00 | ¥2.541,00 | ¥2.516,00 | 6,40K |
| 2026-07-09 | ¥2.523,00 | -%0,39 | ¥2.527,00 | ¥2.546,00 | ¥2.516,00 | 5,00K |
| 2026-07-08 | ¥2.533,00 | +%0,20 | ¥2.513,00 | ¥2.546,00 | ¥2.513,00 | 5,70K |
| 2026-07-07 | ¥2.528,00 | +%0,44 | ¥2.517,00 | ¥2.550,00 | ¥2.517,00 | 10,20K |
| 2026-07-06 | ¥2.517,00 | +%0,68 | ¥2.500,00 | ¥2.533,00 | ¥2.500,00 | 3,70K |
| 2026-07-03 | ¥2.500,00 | -%0,36 | ¥2.489,00 | ¥2.526,00 | ¥2.488,00 | 7,70K |
| 2026-07-02 | ¥2.509,00 | +%2,07 | ¥2.496,00 | ¥2.509,00 | ¥2.492,00 | 9,60K |
| 2026-07-01 | ¥2.458,00 | -%0,49 | ¥2.467,00 | ¥2.468,00 | ¥2.457,00 | 8,50K |
| 2026-06-30 | ¥2.470,00 | -%1,12 | ¥2.530,00 | ¥2.530,00 | ¥2.470,00 | 9,10K |
| 2026-06-29 | ¥2.498,00 | +%1,54 | ¥2.464,00 | ¥2.532,00 | ¥2.464,00 | 16,10K |
| 2026-06-26 | ¥2.460,00 | +%0,33 | ¥2.466,00 | ¥2.470,00 | ¥2.450,00 | 6,70K |
| 2026-06-25 | ¥2.452,00 | -%0,65 | ¥2.471,00 | ¥2.480,00 | ¥2.451,00 | 8,00K |
| 2026-06-24 | ¥2.468,00 | +%0,94 | ¥2.434,00 | ¥2.476,00 | ¥2.434,00 | 4,50K |
| 2026-06-23 | ¥2.445,00 | +%0,45 | ¥2.432,00 | ¥2.455,00 | ¥2.417,00 | 6,50K |
| 2026-06-22 | ¥2.434,00 | -%1,14 | ¥2.463,00 | ¥2.480,00 | ¥2.431,00 | 7,70K |
| 2026-06-19 | ¥2.462,00 | +%0,90 | ¥2.447,00 | ¥2.474,00 | ¥2.422,00 | 10,50K |
| 2026-06-18 | ¥2.440,00 | -%0,29 | ¥2.458,00 | ¥2.460,00 | ¥2.399,00 | 16,80K |
| 2026-06-17 | ¥2.447,00 | %0,00 | ¥2.449,00 | ¥2.467,00 | ¥2.434,00 | 6,50K |
| 2026-06-16 | ¥2.447,00 | -%0,53 | ¥2.480,00 | ¥2.480,00 | ¥2.435,00 | 8,00K |
| 2026-06-15 | ¥2.460,00 | -%0,97 | ¥2.483,00 | ¥2.486,00 | ¥2.456,00 | 4,70K |
| 2026-06-12 | ¥2.484,00 | +%0,61 | ¥2.466,00 | ¥2.489,00 | ¥2.460,00 | 10,00K |
| 2026-06-11 | ¥2.469,00 | +%0,20 | ¥2.474,00 | ¥2.476,00 | ¥2.452,00 | 5,00K |
| 2026-06-10 | ¥2.464,00 | +%0,78 | ¥2.445,00 | ¥2.484,00 | ¥2.445,00 | 9,00K |
| 2026-06-09 | ¥2.445,00 | +%0,66 | ¥2.425,00 | ¥2.465,00 | ¥2.425,00 | 9,30K |
| 2026-06-08 | ¥2.429,00 | +%0,25 | ¥2.420,00 | ¥2.455,00 | ¥2.420,00 | 10,80K |
| 2026-06-05 | ¥2.423,00 | +%1,76 | ¥2.381,00 | ¥2.433,00 | ¥2.381,00 | 9,60K |
| 2026-06-04 | ¥2.381,00 | +%0,13 | ¥2.370,00 | ¥2.395,00 | ¥2.370,00 | 7,60K |
| 2026-06-03 | ¥2.378,00 | -%0,63 | ¥2.395,00 | ¥2.401,00 | ¥2.370,00 | 8,90K |
| 2026-06-02 | ¥2.393,00 | +%0,29 | ¥2.380,00 | ¥2.400,00 | ¥2.360,00 | 16,20K |
| 2026-06-01 | ¥2.386,00 | -%1,85 | ¥2.431,00 | ¥2.455,00 | ¥2.383,00 | 24,00K |
| 2026-05-29 | ¥2.431,00 | -%0,90 | ¥2.455,00 | ¥2.467,00 | ¥2.431,00 | 7,10K |
| 2026-05-28 | ¥2.453,00 | +%0,53 | ¥2.428,00 | ¥2.453,00 | ¥2.422,00 | 11,20K |
| 2026-05-27 | ¥2.440,00 | +%0,41 | ¥2.420,00 | ¥2.449,00 | ¥2.420,00 | 10,00K |
| 2026-05-26 | ¥2.430,00 | -%0,21 | ¥2.423,00 | ¥2.435,00 | ¥2.416,00 | 8,20K |
| 2026-05-25 | ¥2.435,00 | -%0,29 | ¥2.442,00 | ¥2.460,00 | ¥2.426,00 | 13,20K |