HURXLEY HOLDINGS CORPORATION 7561
TSE · Japonya · Tüketici Hizmetleri
¥678,00-11,00 (-%1,60)
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 | ¥678,00 | -%1,60 | ¥689,00 | ¥689,00 | ¥676,00 | 30,80K |
| 2026-10-01 | ¥689,00 | -%1,57 | ¥692,00 | ¥693,00 | ¥687,00 | 22,70K |
| 2026-09-30 | ¥700,00 | +%0,57 | ¥697,00 | ¥700,00 | ¥693,00 | 11,10K |
| 2026-09-29 | ¥696,00 | -%1,97 | ¥701,00 | ¥703,00 | ¥695,00 | 12,90K |
| 2026-09-28 | ¥710,00 | +%0,14 | ¥711,00 | ¥714,00 | ¥707,00 | 20,00K |
| 2026-09-25 | ¥709,00 | %0,00 | ¥713,00 | ¥713,00 | ¥707,00 | 11,30K |
| 2026-09-24 | ¥709,00 | -%0,56 | ¥714,00 | ¥714,00 | ¥709,00 | 14,00K |
| 2026-09-18 | ¥713,00 | +%0,28 | ¥711,00 | ¥713,00 | ¥708,00 | 11,60K |
| 2026-09-17 | ¥711,00 | +%0,42 | ¥712,00 | ¥716,00 | ¥710,00 | 12,50K |
| 2026-09-16 | ¥708,00 | -%1,12 | ¥714,00 | ¥717,00 | ¥705,00 | 26,20K |
| 2026-09-15 | ¥716,00 | +%0,70 | ¥710,00 | ¥716,00 | ¥710,00 | 8,40K |
| 2026-09-14 | ¥711,00 | -%0,14 | ¥702,00 | ¥713,00 | ¥700,00 | 12,70K |
| 2026-09-11 | ¥712,00 | -%0,70 | ¥716,00 | ¥716,00 | ¥709,00 | 7,00K |
| 2026-09-10 | ¥717,00 | +%0,84 | ¥712,00 | ¥717,00 | ¥706,00 | 12,70K |
| 2026-09-09 | ¥711,00 | +%0,14 | ¥712,00 | ¥714,00 | ¥710,00 | 12,50K |
| 2026-09-08 | ¥710,00 | -%0,42 | ¥710,00 | ¥715,00 | ¥708,00 | 8,60K |
| 2026-09-07 | ¥713,00 | +%0,14 | ¥718,00 | ¥720,00 | ¥710,00 | 11,00K |
| 2026-09-04 | ¥712,00 | +%0,28 | ¥710,00 | ¥721,00 | ¥705,00 | 19,10K |
| 2026-09-03 | ¥710,00 | -%0,42 | ¥715,00 | ¥720,00 | ¥710,00 | 7,50K |
| 2026-09-02 | ¥713,00 | -%1,79 | ¥726,00 | ¥726,00 | ¥712,00 | 20,80K |
| 2026-09-01 | ¥726,00 | %0,00 | ¥726,00 | ¥731,00 | ¥722,00 | 8,70K |
| 2026-08-31 | ¥726,00 | +%1,68 | ¥716,00 | ¥730,00 | ¥714,00 | 18,50K |
| 2026-08-28 | ¥714,00 | +%0,56 | ¥714,00 | ¥716,00 | ¥708,00 | 15,10K |
| 2026-08-27 | ¥710,00 | +%0,85 | ¥710,00 | ¥716,00 | ¥707,00 | 20,20K |
| 2026-08-26 | ¥704,00 | +%1,44 | ¥692,00 | ¥709,00 | ¥692,00 | 28,60K |
| 2026-08-25 | ¥694,00 | +%0,73 | ¥693,00 | ¥694,00 | ¥690,00 | 12,70K |
| 2026-08-24 | ¥689,00 | +%0,29 | ¥693,00 | ¥695,00 | ¥687,00 | 24,60K |
| 2026-08-21 | ¥687,00 | -%0,58 | ¥691,00 | ¥695,00 | ¥687,00 | 14,90K |
| 2026-08-20 | ¥691,00 | +%0,58 | ¥695,00 | ¥695,00 | ¥686,00 | 13,80K |
| 2026-08-19 | ¥687,00 | -%1,43 | ¥697,00 | ¥697,00 | ¥687,00 | 20,20K |
| 2026-08-18 | ¥697,00 | -%0,43 | ¥700,00 | ¥704,00 | ¥696,00 | 11,50K |
| 2026-08-17 | ¥700,00 | %0,00 | ¥699,00 | ¥703,00 | ¥699,00 | 17,30K |
| 2026-08-14 | ¥700,00 | +%0,43 | ¥699,00 | ¥700,00 | ¥695,00 | 14,60K |
| 2026-08-13 | ¥697,00 | +%0,58 | ¥693,00 | ¥699,00 | ¥692,00 | 22,50K |
| 2026-08-12 | ¥693,00 | -%0,14 | ¥695,00 | ¥695,00 | ¥690,00 | 16,80K |
| 2026-08-10 | ¥694,00 | -%0,72 | ¥700,00 | ¥700,00 | ¥692,00 | 19,00K |
| 2026-08-07 | ¥699,00 | +%1,01 | ¥691,00 | ¥699,00 | ¥685,00 | 36,80K |
| 2026-08-06 | ¥692,00 | -%1,84 | ¥705,00 | ¥705,00 | ¥688,00 | 59,90K |
| 2026-08-05 | ¥705,00 | +%6,33 | ¥671,00 | ¥715,00 | ¥663,00 | 158,80K |
| 2026-08-04 | ¥663,00 | +%0,45 | ¥663,00 | ¥665,00 | ¥660,00 | 22,40K |
| 2026-08-03 | ¥660,00 | -%0,75 | ¥665,00 | ¥665,00 | ¥658,00 | 14,70K |
| 2026-07-31 | ¥665,00 | +%0,30 | ¥666,00 | ¥668,00 | ¥663,00 | 18,20K |
| 2026-07-30 | ¥663,00 | +%0,30 | ¥663,00 | ¥675,00 | ¥661,00 | 28,40K |
| 2026-07-29 | ¥661,00 | -%0,15 | ¥665,00 | ¥665,00 | ¥658,00 | 20,50K |
| 2026-07-28 | ¥662,00 | %0,00 | ¥660,00 | ¥664,00 | ¥659,00 | 15,60K |
| 2026-07-27 | ¥662,00 | +%1,22 | ¥660,00 | ¥664,00 | ¥656,00 | 26,00K |
| 2026-07-24 | ¥654,00 | -%0,61 | ¥659,00 | ¥659,00 | ¥650,00 | 20,90K |
| 2026-07-23 | ¥658,00 | %0,00 | ¥663,00 | ¥663,00 | ¥656,00 | 12,20K |
| 2026-07-22 | ¥658,00 | -%0,30 | ¥663,00 | ¥663,00 | ¥658,00 | 7,10K |
| 2026-07-21 | ¥660,00 | +%0,61 | ¥659,00 | ¥662,00 | ¥658,00 | 10,40K |
| 2026-07-17 | ¥656,00 | -%0,91 | ¥660,00 | ¥662,00 | ¥656,00 | 18,50K |
| 2026-07-16 | ¥662,00 | -%0,30 | ¥669,00 | ¥670,00 | ¥662,00 | 9,10K |
| 2026-07-15 | ¥664,00 | -%0,60 | ¥674,00 | ¥674,00 | ¥660,00 | 15,70K |
| 2026-07-14 | ¥668,00 | +%0,45 | ¥667,00 | ¥669,00 | ¥665,00 | 5,60K |
| 2026-07-13 | ¥665,00 | +%0,15 | ¥664,00 | ¥673,00 | ¥663,00 | 13,70K |
| 2026-07-10 | ¥664,00 | +%0,45 | ¥665,00 | ¥665,00 | ¥661,00 | 9,70K |
| 2026-07-09 | ¥661,00 | -%0,75 | ¥668,00 | ¥668,00 | ¥660,00 | 8,20K |
| 2026-07-08 | ¥666,00 | +%0,30 | ¥669,00 | ¥669,00 | ¥665,00 | 3,30K |
| 2026-07-07 | ¥664,00 | -%1,04 | ¥675,00 | ¥675,00 | ¥664,00 | 7,20K |
| 2026-07-06 | ¥671,00 | +%1,82 | ¥660,00 | ¥671,00 | ¥657,00 | 10,60K |
| 2026-07-03 | ¥659,00 | +%0,61 | ¥654,00 | ¥661,00 | ¥651,00 | 9,10K |
| 2026-07-02 | ¥655,00 | +%1,55 | ¥648,00 | ¥658,00 | ¥644,00 | 15,80K |
| 2026-07-01 | ¥645,00 | +%0,16 | ¥645,00 | ¥648,00 | ¥645,00 | 5,90K |
| 2026-06-30 | ¥644,00 | -%0,62 | ¥649,00 | ¥649,00 | ¥643,00 | 6,50K |
| 2026-06-29 | ¥648,00 | +%0,78 | ¥647,00 | ¥650,00 | ¥646,00 | 2,60K |
| 2026-06-26 | ¥643,00 | -%0,16 | ¥643,00 | ¥650,00 | ¥642,00 | 10,10K |
| 2026-06-25 | ¥644,00 | +%0,94 | ¥644,00 | ¥644,00 | ¥640,00 | 7,40K |
| 2026-06-24 | ¥638,00 | -%0,16 | ¥640,00 | ¥642,00 | ¥634,00 | 8,40K |
| 2026-06-23 | ¥639,00 | -%0,31 | ¥646,00 | ¥646,00 | ¥636,00 | 7,20K |
| 2026-06-22 | ¥641,00 | +%0,47 | ¥642,00 | ¥645,00 | ¥638,00 | 5,10K |
| 2026-06-19 | ¥638,00 | -%0,62 | ¥648,00 | ¥649,00 | ¥633,00 | 12,40K |
| 2026-06-18 | ¥642,00 | +%0,16 | ¥641,00 | ¥650,00 | ¥639,00 | 16,20K |
| 2026-06-17 | ¥641,00 | +%0,79 | ¥640,00 | ¥643,00 | ¥637,00 | 6,80K |
| 2026-06-16 | ¥636,00 | +%0,32 | ¥634,00 | ¥640,00 | ¥630,00 | 9,90K |
| 2026-06-15 | ¥634,00 | +%0,63 | ¥632,00 | ¥641,00 | ¥632,00 | 16,10K |
| 2026-06-12 | ¥630,00 | %0,00 | ¥633,00 | ¥637,00 | ¥630,00 | 9,80K |
| 2026-06-11 | ¥630,00 | -%0,32 | ¥638,00 | ¥638,00 | ¥628,00 | 17,80K |
| 2026-06-10 | ¥632,00 | +%0,16 | ¥632,00 | ¥636,00 | ¥632,00 | 4,70K |
| 2026-06-09 | ¥631,00 | -%0,32 | ¥638,00 | ¥640,00 | ¥631,00 | 15,00K |
| 2026-06-08 | ¥633,00 | -%1,86 | ¥641,00 | ¥641,00 | ¥630,00 | 18,90K |
| 2026-06-05 | ¥645,00 | +%2,38 | ¥630,00 | ¥647,00 | ¥630,00 | 19,00K |
| 2026-06-04 | ¥630,00 | %0,00 | ¥630,00 | ¥632,00 | ¥626,00 | 8,20K |
| 2026-06-03 | ¥630,00 | +%0,16 | ¥624,00 | ¥633,00 | ¥624,00 | 12,70K |
| 2026-06-02 | ¥629,00 | -%0,63 | ¥630,00 | ¥631,00 | ¥624,00 | 29,50K |
| 2026-06-01 | ¥633,00 | -%2,31 | ¥651,00 | ¥651,00 | ¥632,00 | 41,70K |
| 2026-05-29 | ¥648,00 | +%0,78 | ¥641,00 | ¥648,00 | ¥641,00 | 7,80K |
| 2026-05-28 | ¥643,00 | -%0,62 | ¥647,00 | ¥650,00 | ¥640,00 | 19,90K |
| 2026-05-27 | ¥647,00 | -%0,31 | ¥649,00 | ¥650,00 | ¥644,00 | 7,10K |
| 2026-05-26 | ¥649,00 | -%0,31 | ¥650,00 | ¥650,00 | ¥646,00 | 10,40K |
| 2026-05-25 | ¥651,00 | -%1,06 | ¥665,00 | ¥665,00 | ¥647,00 | 22,40K |