RIX Corporation 7525
TSE · Japonya · Üretici İmalatı
¥3.525,00-45,00 (-%1,26)
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 | ¥3.525,00 | -%1,26 | ¥3.545,00 | ¥3.555,00 | ¥3.525,00 | 9,80K |
| 2026-10-01 | ¥3.570,00 | -%0,70 | ¥3.565,00 | ¥3.585,00 | ¥3.550,00 | 8,30K |
| 2026-09-30 | ¥3.595,00 | +%1,84 | ¥3.530,00 | ¥3.615,00 | ¥3.530,00 | 10,90K |
| 2026-09-29 | ¥3.530,00 | -%3,42 | ¥3.600,00 | ¥3.600,00 | ¥3.530,00 | 17,40K |
| 2026-09-28 | ¥3.655,00 | +%0,55 | ¥3.640,00 | ¥3.665,00 | ¥3.630,00 | 15,80K |
| 2026-09-25 | ¥3.635,00 | +%0,69 | ¥3.610,00 | ¥3.645,00 | ¥3.610,00 | 11,00K |
| 2026-09-24 | ¥3.610,00 | +%0,70 | ¥3.600,00 | ¥3.630,00 | ¥3.585,00 | 22,10K |
| 2026-09-18 | ¥3.585,00 | -%0,55 | ¥3.625,00 | ¥3.630,00 | ¥3.570,00 | 10,70K |
| 2026-09-17 | ¥3.605,00 | +%0,56 | ¥3.585,00 | ¥3.610,00 | ¥3.585,00 | 8,40K |
| 2026-09-16 | ¥3.585,00 | +%0,42 | ¥3.570,00 | ¥3.595,00 | ¥3.570,00 | 8,30K |
| 2026-09-15 | ¥3.570,00 | +%0,71 | ¥3.545,00 | ¥3.575,00 | ¥3.540,00 | 7,80K |
| 2026-09-14 | ¥3.545,00 | +%0,85 | ¥3.510,00 | ¥3.555,00 | ¥3.510,00 | 6,40K |
| 2026-09-11 | ¥3.515,00 | -%0,42 | ¥3.500,00 | ¥3.535,00 | ¥3.475,00 | 24,70K |
| 2026-09-10 | ¥3.530,00 | -%0,14 | ¥3.515,00 | ¥3.540,00 | ¥3.515,00 | 9,40K |
| 2026-09-09 | ¥3.535,00 | -%0,70 | ¥3.555,00 | ¥3.555,00 | ¥3.520,00 | 10,40K |
| 2026-09-08 | ¥3.560,00 | -%1,11 | ¥3.600,00 | ¥3.600,00 | ¥3.555,00 | 18,70K |
| 2026-09-07 | ¥3.600,00 | +%0,42 | ¥3.595,00 | ¥3.630,00 | ¥3.595,00 | 13,40K |
| 2026-09-04 | ¥3.585,00 | -%0,42 | ¥3.580,00 | ¥3.610,00 | ¥3.570,00 | 13,60K |
| 2026-09-03 | ¥3.600,00 | -%0,41 | ¥3.620,00 | ¥3.625,00 | ¥3.580,00 | 21,40K |
| 2026-09-02 | ¥3.615,00 | -%1,50 | ¥3.640,00 | ¥3.655,00 | ¥3.615,00 | 21,70K |
| 2026-09-01 | ¥3.670,00 | +%0,82 | ¥3.630,00 | ¥3.680,00 | ¥3.630,00 | 16,60K |
| 2026-08-31 | ¥3.640,00 | +%0,14 | ¥3.630,00 | ¥3.655,00 | ¥3.620,00 | 16,90K |
| 2026-08-28 | ¥3.635,00 | -%1,22 | ¥3.670,00 | ¥3.675,00 | ¥3.620,00 | 20,90K |
| 2026-08-27 | ¥3.680,00 | -%0,14 | ¥3.700,00 | ¥3.715,00 | ¥3.670,00 | 10,40K |
| 2026-08-26 | ¥3.685,00 | %0,00 | ¥3.690,00 | ¥3.705,00 | ¥3.665,00 | 5,70K |
| 2026-08-25 | ¥3.685,00 | -%0,27 | ¥3.695,00 | ¥3.710,00 | ¥3.660,00 | 11,80K |
| 2026-08-24 | ¥3.695,00 | +%0,14 | ¥3.700,00 | ¥3.735,00 | ¥3.690,00 | 10,80K |
| 2026-08-21 | ¥3.690,00 | +%0,14 | ¥3.680,00 | ¥3.700,00 | ¥3.655,00 | 9,80K |
| 2026-08-20 | ¥3.685,00 | +%0,96 | ¥3.660,00 | ¥3.695,00 | ¥3.640,00 | 7,30K |
| 2026-08-19 | ¥3.650,00 | -%1,88 | ¥3.700,00 | ¥3.700,00 | ¥3.620,00 | 21,70K |
| 2026-08-18 | ¥3.720,00 | %0,00 | ¥3.715,00 | ¥3.740,00 | ¥3.710,00 | 13,20K |
| 2026-08-17 | ¥3.720,00 | %0,00 | ¥3.720,00 | ¥3.750,00 | ¥3.705,00 | 12,50K |
| 2026-08-14 | ¥3.720,00 | +%0,40 | ¥3.720,00 | ¥3.720,00 | ¥3.690,00 | 10,60K |
| 2026-08-13 | ¥3.705,00 | +%0,82 | ¥3.675,00 | ¥3.720,00 | ¥3.635,00 | 12,40K |
| 2026-08-12 | ¥3.675,00 | -%1,34 | ¥3.700,00 | ¥3.700,00 | ¥3.655,00 | 13,90K |
| 2026-08-10 | ¥3.725,00 | +%0,13 | ¥3.740,00 | ¥3.800,00 | ¥3.725,00 | 26,30K |
| 2026-08-07 | ¥3.720,00 | +%1,92 | ¥3.695,00 | ¥3.725,00 | ¥3.605,00 | 26,10K |
| 2026-08-06 | ¥3.650,00 | +%1,39 | ¥3.620,00 | ¥3.670,00 | ¥3.610,00 | 13,50K |
| 2026-08-05 | ¥3.600,00 | -%0,28 | ¥3.630,00 | ¥3.655,00 | ¥3.575,00 | 16,30K |
| 2026-08-04 | ¥3.610,00 | +%0,98 | ¥3.575,00 | ¥3.615,00 | ¥3.555,00 | 12,40K |
| 2026-08-03 | ¥3.575,00 | -%0,56 | ¥3.590,00 | ¥3.590,00 | ¥3.510,00 | 18,50K |
| 2026-07-31 | ¥3.595,00 | +%0,28 | ¥3.615,00 | ¥3.660,00 | ¥3.590,00 | 18,20K |
| 2026-07-30 | ¥3.585,00 | %0,00 | ¥3.595,00 | ¥3.600,00 | ¥3.545,00 | 13,60K |
| 2026-07-29 | ¥3.585,00 | +%0,28 | ¥3.625,00 | ¥3.625,00 | ¥3.510,00 | 26,00K |
| 2026-07-28 | ¥3.575,00 | -%1,38 | ¥3.630,00 | ¥3.630,00 | ¥3.560,00 | 17,50K |
| 2026-07-27 | ¥3.625,00 | +%1,68 | ¥3.585,00 | ¥3.625,00 | ¥3.580,00 | 9,50K |
| 2026-07-24 | ¥3.565,00 | -%0,83 | ¥3.580,00 | ¥3.580,00 | ¥3.565,00 | 8,10K |
| 2026-07-23 | ¥3.595,00 | %0,00 | ¥3.575,00 | ¥3.600,00 | ¥3.575,00 | 5,10K |
| 2026-07-22 | ¥3.595,00 | +%0,42 | ¥3.625,00 | ¥3.625,00 | ¥3.565,00 | 10,00K |
| 2026-07-21 | ¥3.580,00 | +%1,85 | ¥3.525,00 | ¥3.600,00 | ¥3.525,00 | 12,10K |
| 2026-07-17 | ¥3.515,00 | -%1,13 | ¥3.555,00 | ¥3.560,00 | ¥3.500,00 | 12,70K |
| 2026-07-16 | ¥3.555,00 | -%0,56 | ¥3.580,00 | ¥3.580,00 | ¥3.540,00 | 11,50K |
| 2026-07-15 | ¥3.575,00 | +%0,70 | ¥3.580,00 | ¥3.585,00 | ¥3.560,00 | 3,90K |
| 2026-07-14 | ¥3.550,00 | %0,00 | ¥3.550,00 | ¥3.575,00 | ¥3.540,00 | 7,50K |
| 2026-07-13 | ¥3.550,00 | -%0,98 | ¥3.585,00 | ¥3.630,00 | ¥3.550,00 | 8,00K |
| 2026-07-10 | ¥3.585,00 | +%1,56 | ¥3.555,00 | ¥3.615,00 | ¥3.555,00 | 14,90K |
| 2026-07-09 | ¥3.530,00 | +%0,86 | ¥3.510,00 | ¥3.560,00 | ¥3.510,00 | 12,60K |
| 2026-07-08 | ¥3.500,00 | -%0,43 | ¥3.505,00 | ¥3.535,00 | ¥3.500,00 | 15,00K |
| 2026-07-07 | ¥3.515,00 | +%0,29 | ¥3.545,00 | ¥3.565,00 | ¥3.515,00 | 12,00K |
| 2026-07-06 | ¥3.505,00 | +%0,14 | ¥3.540,00 | ¥3.555,00 | ¥3.505,00 | 16,90K |
| 2026-07-03 | ¥3.500,00 | -%0,43 | ¥3.545,00 | ¥3.545,00 | ¥3.495,00 | 15,20K |
| 2026-07-02 | ¥3.515,00 | -%0,28 | ¥3.510,00 | ¥3.550,00 | ¥3.500,00 | 15,50K |
| 2026-07-01 | ¥3.525,00 | -%0,70 | ¥3.570,00 | ¥3.575,00 | ¥3.525,00 | 10,70K |
| 2026-06-30 | ¥3.550,00 | +%0,71 | ¥3.530,00 | ¥3.575,00 | ¥3.525,00 | 17,60K |
| 2026-06-29 | ¥3.525,00 | +%0,28 | ¥3.525,00 | ¥3.545,00 | ¥3.510,00 | 16,80K |
| 2026-06-26 | ¥3.515,00 | +%1,44 | ¥3.475,00 | ¥3.515,00 | ¥3.475,00 | 6,50K |
| 2026-06-25 | ¥3.465,00 | +%1,02 | ¥3.435,00 | ¥3.505,00 | ¥3.430,00 | 9,00K |
| 2026-06-24 | ¥3.430,00 | -%0,29 | ¥3.415,00 | ¥3.475,00 | ¥3.415,00 | 7,50K |
| 2026-06-23 | ¥3.440,00 | -%2,82 | ¥3.525,00 | ¥3.525,00 | ¥3.440,00 | 8,10K |
| 2026-06-22 | ¥3.540,00 | -%1,53 | ¥3.555,00 | ¥3.585,00 | ¥3.510,00 | 7,30K |
| 2026-06-19 | ¥3.595,00 | +%1,99 | ¥3.525,00 | ¥3.595,00 | ¥3.495,00 | 18,80K |
| 2026-06-18 | ¥3.525,00 | +%1,15 | ¥3.470,00 | ¥3.535,00 | ¥3.450,00 | 10,20K |
| 2026-06-17 | ¥3.485,00 | +%0,72 | ¥3.455,00 | ¥3.510,00 | ¥3.455,00 | 5,70K |
| 2026-06-16 | ¥3.460,00 | -%1,28 | ¥3.470,00 | ¥3.480,00 | ¥3.440,00 | 5,20K |
| 2026-06-15 | ¥3.505,00 | +%4,01 | ¥3.430,00 | ¥3.510,00 | ¥3.405,00 | 14,60K |
| 2026-06-12 | ¥3.370,00 | +%0,45 | ¥3.405,00 | ¥3.425,00 | ¥3.370,00 | 12,20K |
| 2026-06-11 | ¥3.355,00 | -%0,74 | ¥3.390,00 | ¥3.395,00 | ¥3.330,00 | 12,40K |
| 2026-06-10 | ¥3.380,00 | -%0,29 | ¥3.380,00 | ¥3.400,00 | ¥3.350,00 | 13,30K |
| 2026-06-09 | ¥3.390,00 | %0,00 | ¥3.395,00 | ¥3.425,00 | ¥3.385,00 | 8,20K |
| 2026-06-08 | ¥3.390,00 | -%1,45 | ¥3.370,00 | ¥3.410,00 | ¥3.370,00 | 13,10K |
| 2026-06-05 | ¥3.440,00 | +%1,47 | ¥3.415,00 | ¥3.465,00 | ¥3.410,00 | 6,60K |
| 2026-06-04 | ¥3.390,00 | -%0,15 | ¥3.375,00 | ¥3.410,00 | ¥3.375,00 | 4,60K |
| 2026-06-03 | ¥3.395,00 | +%1,04 | ¥3.360,00 | ¥3.395,00 | ¥3.355,00 | 6,70K |
| 2026-06-02 | ¥3.360,00 | -%2,33 | ¥3.400,00 | ¥3.405,00 | ¥3.345,00 | 17,20K |
| 2026-06-01 | ¥3.440,00 | -%1,57 | ¥3.495,00 | ¥3.500,00 | ¥3.430,00 | 13,00K |
| 2026-05-29 | ¥3.495,00 | -%0,43 | ¥3.510,00 | ¥3.550,00 | ¥3.495,00 | 9,50K |
| 2026-05-28 | ¥3.510,00 | -%0,57 | ¥3.480,00 | ¥3.520,00 | ¥3.430,00 | 13,40K |
| 2026-05-27 | ¥3.530,00 | +%3,52 | ¥3.430,00 | ¥3.535,00 | ¥3.430,00 | 14,10K |
| 2026-05-26 | ¥3.410,00 | -%0,73 | ¥3.500,00 | ¥3.500,00 | ¥3.365,00 | 17,70K |
| 2026-05-25 | ¥3.435,00 | -%0,58 | ¥3.465,00 | ¥3.555,00 | ¥3.435,00 | 34,10K |