OZU Corporation 7487
TSE · Japonya · Dağıtım Hizmetleri
¥1.872,00+7,00 (+%0,38)
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 | ¥1.872,00 | +%0,38 | ¥1.865,00 | ¥1.872,00 | ¥1.858,00 | 8,80K |
| 2026-10-01 | ¥1.865,00 | +%0,11 | ¥1.872,00 | ¥1.872,00 | ¥1.860,00 | 2,30K |
| 2026-09-30 | ¥1.863,00 | +%0,11 | ¥1.859,00 | ¥1.870,00 | ¥1.853,00 | 6,70K |
| 2026-09-29 | ¥1.861,00 | -%0,43 | ¥1.868,00 | ¥1.868,00 | ¥1.861,00 |
| 6,30K |
| 2026-09-28 | ¥1.869,00 | -%0,27 | ¥1.870,00 | ¥1.870,00 | ¥1.858,00 | 5,40K |
| 2026-09-25 | ¥1.874,00 | +%0,21 | ¥1.885,00 | ¥1.885,00 | ¥1.873,00 | 9,70K |
| 2026-09-24 | ¥1.870,00 | +%0,75 | ¥1.855,00 | ¥1.870,00 | ¥1.855,00 | 8,70K |
| 2026-09-18 | ¥1.856,00 | +%0,16 | ¥1.850,00 | ¥1.857,00 | ¥1.848,00 | 7,30K |
| 2026-09-17 | ¥1.853,00 | +%0,43 | ¥1.852,00 | ¥1.854,00 | ¥1.849,00 | 4,40K |
| 2026-09-16 | ¥1.845,00 | +%0,16 | ¥1.849,00 | ¥1.850,00 | ¥1.830,00 | 3,40K |
| 2026-09-15 | ¥1.842,00 | +%0,66 | ¥1.850,00 | ¥1.854,00 | ¥1.821,00 | 10,00K |
| 2026-09-14 | ¥1.830,00 | +%0,55 | ¥1.820,00 | ¥1.830,00 | ¥1.815,00 | 9,30K |
| 2026-09-11 | ¥1.820,00 | +%0,11 | ¥1.811,00 | ¥1.820,00 | ¥1.810,00 | 7,10K |
| 2026-09-10 | ¥1.818,00 | +%0,11 | ¥1.817,00 | ¥1.818,00 | ¥1.811,00 | 5,60K |
| 2026-09-09 | ¥1.816,00 | +%0,11 | ¥1.816,00 | ¥1.816,00 | ¥1.807,00 | 4,30K |
| 2026-09-08 | ¥1.814,00 | +%0,78 | ¥1.801,00 | ¥1.815,00 | ¥1.800,00 | 8,60K |
| 2026-09-07 | ¥1.800,00 | +%0,39 | ¥1.793,00 | ¥1.800,00 | ¥1.791,00 | 3,60K |
| 2026-09-04 | ¥1.793,00 | -%0,17 | ¥1.795,00 | ¥1.799,00 | ¥1.790,00 | 3,90K |
| 2026-09-03 | ¥1.796,00 | +%0,17 | ¥1.800,00 | ¥1.801,00 | ¥1.790,00 | 3,00K |
| 2026-09-02 | ¥1.793,00 | -%0,33 | ¥1.799,00 | ¥1.800,00 | ¥1.786,00 | 6,10K |
| 2026-09-01 | ¥1.799,00 | +%0,33 | ¥1.798,00 | ¥1.799,00 | ¥1.793,00 | 2,60K |
| 2026-08-31 | ¥1.793,00 | -%0,06 | ¥1.790,00 | ¥1.796,00 | ¥1.790,00 | 5,00K |
| 2026-08-28 | ¥1.794,00 | -%0,55 | ¥1.804,00 | ¥1.804,00 | ¥1.794,00 | 3,60K |
| 2026-08-27 | ¥1.804,00 | +%0,06 | ¥1.802,00 | ¥1.805,00 | ¥1.801,00 | 4,50K |
| 2026-08-26 | ¥1.803,00 | +%0,22 | ¥1.800,00 | ¥1.803,00 | ¥1.791,00 | 3,80K |
| 2026-08-25 | ¥1.799,00 | +%0,22 | ¥1.800,00 | ¥1.800,00 | ¥1.789,00 | 1,20K |
| 2026-08-24 | ¥1.795,00 | +%0,28 | ¥1.791,00 | ¥1.795,00 | ¥1.789,00 | 3,10K |
| 2026-08-21 | ¥1.790,00 | +%0,11 | ¥1.788,00 | ¥1.790,00 | ¥1.785,00 | 3,30K |
| 2026-08-20 | ¥1.788,00 | +%0,39 | ¥1.786,00 | ¥1.788,00 | ¥1.780,00 | 2,10K |
| 2026-08-19 | ¥1.781,00 | -%0,39 | ¥1.790,00 | ¥1.794,00 | ¥1.781,00 | 2,70K |
| 2026-08-18 | ¥1.788,00 | -%0,39 | ¥1.799,00 | ¥1.799,00 | ¥1.787,00 | 3,50K |
| 2026-08-17 | ¥1.795,00 | +%0,28 | ¥1.790,00 | ¥1.797,00 | ¥1.788,00 | 4,80K |
| 2026-08-14 | ¥1.790,00 | +%0,34 | ¥1.789,00 | ¥1.790,00 | ¥1.786,00 | 3,80K |
| 2026-08-13 | ¥1.784,00 | -%0,17 | ¥1.784,00 | ¥1.789,00 | ¥1.775,00 | 6,40K |
| 2026-08-12 | ¥1.787,00 | +%0,22 | ¥1.785,00 | ¥1.788,00 | ¥1.773,00 | 7,20K |
| 2026-08-10 | ¥1.783,00 | +%0,22 | ¥1.780,00 | ¥1.783,00 | ¥1.772,00 | 10,10K |
| 2026-08-07 | ¥1.779,00 | +%0,23 | ¥1.784,00 | ¥1.784,00 | ¥1.776,00 | 900 |
| 2026-08-06 | ¥1.775,00 | %0,00 | ¥1.775,00 | ¥1.780,00 | ¥1.775,00 | 1,60K |
| 2026-08-05 | ¥1.775,00 | -%0,06 | ¥1.775,00 | ¥1.782,00 | ¥1.775,00 | 3,20K |
| 2026-08-04 | ¥1.776,00 | +%0,06 | ¥1.787,00 | ¥1.787,00 | ¥1.776,00 | 1,30K |
| 2026-08-03 | ¥1.775,00 | -%0,78 | ¥1.792,00 | ¥1.792,00 | ¥1.772,00 | 4,40K |
| 2026-07-31 | ¥1.789,00 | -%0,06 | ¥1.785,00 | ¥1.791,00 | ¥1.785,00 | 3,50K |
| 2026-07-30 | ¥1.790,00 | +%0,28 | ¥1.790,00 | ¥1.790,00 | ¥1.775,00 | 2,90K |
| 2026-07-29 | ¥1.785,00 | +%0,45 | ¥1.778,00 | ¥1.787,00 | ¥1.778,00 | 6,10K |
| 2026-07-28 | ¥1.777,00 | -%0,22 | ¥1.780,00 | ¥1.780,00 | ¥1.775,00 | 2,00K |
| 2026-07-27 | ¥1.781,00 | -%0,06 | ¥1.775,00 | ¥1.788,00 | ¥1.775,00 | 3,20K |
| 2026-07-24 | ¥1.782,00 | -%0,67 | ¥1.784,00 | ¥1.789,00 | ¥1.778,00 | 7,10K |
| 2026-07-23 | ¥1.794,00 | +%0,06 | ¥1.782,00 | ¥1.796,00 | ¥1.780,00 | 4,30K |
| 2026-07-22 | ¥1.793,00 | %0,00 | ¥1.785,00 | ¥1.799,00 | ¥1.785,00 | 4,40K |
| 2026-07-21 | ¥1.793,00 | +%0,34 | ¥1.792,00 | ¥1.795,00 | ¥1.781,00 | 3,40K |
| 2026-07-17 | ¥1.787,00 | -%0,83 | ¥1.791,00 | ¥1.795,00 | ¥1.781,00 | 13,60K |
| 2026-07-16 | ¥1.802,00 | -%0,22 | ¥1.808,00 | ¥1.810,00 | ¥1.797,00 | 5,20K |
| 2026-07-15 | ¥1.806,00 | -%0,11 | ¥1.806,00 | ¥1.806,00 | ¥1.785,00 | 6,10K |
| 2026-07-14 | ¥1.808,00 | +%0,95 | ¥1.791,00 | ¥1.808,00 | ¥1.781,00 | 7,80K |
| 2026-07-13 | ¥1.791,00 | -%2,40 | ¥1.778,00 | ¥1.796,00 | ¥1.762,00 | 25,60K |
| 2026-07-10 | ¥1.835,00 | +%0,71 | ¥1.830,00 | ¥1.835,00 | ¥1.803,00 | 18,30K |
| 2026-07-09 | ¥1.822,00 | +%0,33 | ¥1.820,00 | ¥1.827,00 | ¥1.800,00 | 8,20K |
| 2026-07-08 | ¥1.816,00 | +%0,22 | ¥1.811,00 | ¥1.816,00 | ¥1.797,00 | 10,50K |
| 2026-07-07 | ¥1.812,00 | +%0,28 | ¥1.804,00 | ¥1.812,00 | ¥1.804,00 | 8,70K |
| 2026-07-06 | ¥1.807,00 | +%0,06 | ¥1.807,00 | ¥1.808,00 | ¥1.800,00 | 9,00K |
| 2026-07-03 | ¥1.806,00 | +%0,11 | ¥1.804,00 | ¥1.812,00 | ¥1.795,00 | 12,30K |
| 2026-07-02 | ¥1.804,00 | +%0,78 | ¥1.786,00 | ¥1.804,00 | ¥1.785,00 | 14,60K |
| 2026-07-01 | ¥1.790,00 | +%1,02 | ¥1.809,00 | ¥1.810,00 | ¥1.777,00 | 33,60K |
| 2026-06-30 | ¥1.772,00 | +%0,11 | ¥1.779,00 | ¥1.785,00 | ¥1.769,00 | 8,60K |
| 2026-06-29 | ¥1.770,00 | +%1,14 | ¥1.749,00 | ¥1.770,00 | ¥1.749,00 | 14,80K |
| 2026-06-26 | ¥1.750,00 | +%0,06 | ¥1.737,00 | ¥1.750,00 | ¥1.737,00 | 11,20K |
| 2026-06-25 | ¥1.749,00 | +%2,82 | ¥1.716,00 | ¥1.749,00 | ¥1.712,00 | 21,70K |
| 2026-06-24 | ¥1.701,00 | %0,00 | ¥1.698,00 | ¥1.709,00 | ¥1.698,00 | 5,70K |
| 2026-06-23 | ¥1.701,00 | +%0,06 | ¥1.695,00 | ¥1.705,00 | ¥1.695,00 | 6,80K |
| 2026-06-22 | ¥1.700,00 | -%0,47 | ¥1.707,00 | ¥1.710,00 | ¥1.695,00 | 9,50K |
| 2026-06-19 | ¥1.708,00 | +%0,06 | ¥1.707,00 | ¥1.713,00 | ¥1.707,00 | 6,10K |
| 2026-06-18 | ¥1.707,00 | -%0,35 | ¥1.720,00 | ¥1.720,00 | ¥1.706,00 | 8,70K |
| 2026-06-17 | ¥1.713,00 | +%0,71 | ¥1.701,00 | ¥1.727,00 | ¥1.701,00 | 7,60K |
| 2026-06-16 | ¥1.701,00 | -%0,18 | ¥1.701,00 | ¥1.704,00 | ¥1.696,00 | 8,10K |
| 2026-06-15 | ¥1.704,00 | -%0,47 | ¥1.725,00 | ¥1.725,00 | ¥1.704,00 | 10,60K |
| 2026-06-12 | ¥1.712,00 | +%0,82 | ¥1.710,00 | ¥1.721,00 | ¥1.708,00 | 10,90K |
| 2026-06-11 | ¥1.698,00 | -%0,41 | ¥1.710,00 | ¥1.710,00 | ¥1.695,00 | 9,20K |
| 2026-06-10 | ¥1.705,00 | +%0,29 | ¥1.706,00 | ¥1.713,00 | ¥1.699,00 | 10,90K |
| 2026-06-09 | ¥1.700,00 | +%1,67 | ¥1.677,00 | ¥1.705,00 | ¥1.677,00 | 15,60K |
| 2026-06-08 | ¥1.672,00 | -%1,99 | ¥1.700,00 | ¥1.700,00 | ¥1.670,00 | 24,00K |
| 2026-06-05 | ¥1.706,00 | +%2,09 | ¥1.671,00 | ¥1.709,00 | ¥1.671,00 | 21,90K |
| 2026-06-04 | ¥1.671,00 | -%0,42 | ¥1.682,00 | ¥1.682,00 | ¥1.670,00 | 17,50K |
| 2026-06-03 | ¥1.678,00 | +%0,48 | ¥1.674,00 | ¥1.684,00 | ¥1.672,00 | 27,40K |
| 2026-06-02 | ¥1.670,00 | -%2,11 | ¥1.700,00 | ¥1.700,00 | ¥1.670,00 | 44,70K |
| 2026-06-01 | ¥1.706,00 | -%1,78 | ¥1.730,00 | ¥1.731,00 | ¥1.704,00 | 49,70K |
| 2026-05-29 | ¥1.737,00 | -%1,03 | ¥1.748,00 | ¥1.749,00 | ¥1.722,00 | 66,10K |
| 2026-05-28 | ¥1.755,00 | -%9,86 | ¥1.754,00 | ¥1.782,00 | ¥1.752,00 | 149,00K |
| 2026-05-27 | ¥1.947,00 | +%0,26 | ¥1.942,00 | ¥1.960,00 | ¥1.939,00 | 89,50K |
| 2026-05-26 | ¥1.942,00 | +%0,78 | ¥1.935,00 | ¥1.944,00 | ¥1.932,00 | 37,40K |
| 2026-05-25 | ¥1.927,00 | +%0,94 | ¥1.924,00 | ¥1.932,00 | ¥1.919,00 | 31,80K |