IDOM Inc. 7599
TSE · Japonya · Perakende Ticaret
¥1.148,00-12,00 (-%1,03)
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 | ¥1.148,00 | -%1,03 | ¥1.156,00 | ¥1.158,00 | ¥1.145,00 | 949,70K |
| 2026-10-01 | ¥1.160,00 | -%1,28 | ¥1.167,00 | ¥1.170,00 | ¥1.159,00 | 997,10K |
| 2026-09-30 | ¥1.175,00 | +%0,51 | ¥1.171,00 | ¥1.176,00 | ¥1.165,00 | 1,12M |
| 2026-09-29 | ¥1.169,00 | -%2,09 | ¥1.190,00 | ¥1.192,00 | ¥1.169,00 |
| 1,31M |
| 2026-09-28 | ¥1.194,00 | -%0,83 | ¥1.208,00 | ¥1.210,00 | ¥1.194,00 | 808,70K |
| 2026-09-25 | ¥1.204,00 | +%0,17 | ¥1.205,00 | ¥1.210,00 | ¥1.198,00 | 827,50K |
| 2026-09-24 | ¥1.202,00 | -%1,39 | ¥1.215,00 | ¥1.219,00 | ¥1.202,00 | 710,70K |
| 2026-09-18 | ¥1.219,00 | -%1,30 | ¥1.233,00 | ¥1.236,00 | ¥1.214,00 | 678,90K |
| 2026-09-17 | ¥1.235,00 | +%1,06 | ¥1.226,00 | ¥1.237,00 | ¥1.225,00 | 444,80K |
| 2026-09-16 | ¥1.222,00 | +%0,08 | ¥1.224,00 | ¥1.226,00 | ¥1.220,00 | 342,40K |
| 2026-09-15 | ¥1.221,00 | +%0,41 | ¥1.221,00 | ¥1.226,00 | ¥1.215,00 | 396,90K |
| 2026-09-14 | ¥1.216,00 | +%1,08 | ¥1.203,00 | ¥1.221,00 | ¥1.198,00 | 447,80K |
| 2026-09-11 | ¥1.203,00 | -%0,91 | ¥1.201,00 | ¥1.210,00 | ¥1.189,00 | 950,70K |
| 2026-09-10 | ¥1.214,00 | -%0,41 | ¥1.214,00 | ¥1.218,00 | ¥1.199,00 | 1,48M |
| 2026-09-09 | ¥1.219,00 | -%0,97 | ¥1.232,00 | ¥1.243,00 | ¥1.217,00 | 1,13M |
| 2026-09-08 | ¥1.231,00 | -%1,52 | ¥1.250,00 | ¥1.251,00 | ¥1.231,00 | 602,60K |
| 2026-09-07 | ¥1.250,00 | -%0,24 | ¥1.255,00 | ¥1.258,00 | ¥1.246,00 | 466,70K |
| 2026-09-04 | ¥1.253,00 | +%0,56 | ¥1.244,00 | ¥1.254,00 | ¥1.237,00 | 482,90K |
| 2026-09-03 | ¥1.246,00 | %0,00 | ¥1.253,00 | ¥1.254,00 | ¥1.239,00 | 537,00K |
| 2026-09-02 | ¥1.246,00 | -%1,97 | ¥1.261,00 | ¥1.265,00 | ¥1.246,00 | 791,20K |
| 2026-09-01 | ¥1.271,00 | +%1,60 | ¥1.252,00 | ¥1.277,00 | ¥1.251,00 | 1,06M |
| 2026-08-31 | ¥1.251,00 | +%0,24 | ¥1.248,00 | ¥1.257,00 | ¥1.236,00 | 1,22M |
| 2026-08-28 | ¥1.248,00 | -%3,63 | ¥1.265,00 | ¥1.265,00 | ¥1.248,00 | 3,26M |
| 2026-08-27 | ¥1.295,00 | +%0,62 | ¥1.292,00 | ¥1.298,00 | ¥1.287,00 | 1,95M |
| 2026-08-26 | ¥1.287,00 | +%0,63 | ¥1.280,00 | ¥1.292,00 | ¥1.280,00 | 1,70M |
| 2026-08-25 | ¥1.279,00 | -%0,39 | ¥1.283,00 | ¥1.289,00 | ¥1.278,00 | 1,92M |
| 2026-08-24 | ¥1.284,00 | -%0,16 | ¥1.291,00 | ¥1.295,00 | ¥1.282,00 | 1,34M |
| 2026-08-21 | ¥1.286,00 | +%0,47 | ¥1.279,00 | ¥1.287,00 | ¥1.275,00 | 863,50K |
| 2026-08-20 | ¥1.280,00 | +%1,67 | ¥1.265,00 | ¥1.280,00 | ¥1.261,00 | 1,07M |
| 2026-08-19 | ¥1.259,00 | -%2,40 | ¥1.290,00 | ¥1.291,00 | ¥1.259,00 | 1,79M |
| 2026-08-18 | ¥1.290,00 | -%0,92 | ¥1.305,00 | ¥1.305,00 | ¥1.288,00 | 1,03M |
| 2026-08-17 | ¥1.302,00 | +%0,31 | ¥1.314,00 | ¥1.318,00 | ¥1.296,00 | 1,17M |
| 2026-08-14 | ¥1.298,00 | +%0,62 | ¥1.290,00 | ¥1.299,00 | ¥1.288,00 | 516,30K |
| 2026-08-13 | ¥1.290,00 | -%0,46 | ¥1.305,00 | ¥1.307,00 | ¥1.288,00 | 719,50K |
| 2026-08-12 | ¥1.296,00 | -%0,15 | ¥1.295,00 | ¥1.301,00 | ¥1.287,00 | 608,70K |
| 2026-08-10 | ¥1.298,00 | +%0,54 | ¥1.297,00 | ¥1.301,00 | ¥1.291,00 | 460,60K |
| 2026-08-07 | ¥1.291,00 | -%0,23 | ¥1.291,00 | ¥1.296,00 | ¥1.282,00 | 565,30K |
| 2026-08-06 | ¥1.294,00 | +%0,78 | ¥1.292,00 | ¥1.297,00 | ¥1.281,00 | 423,70K |
| 2026-08-05 | ¥1.284,00 | +%0,55 | ¥1.280,00 | ¥1.290,00 | ¥1.274,00 | 587,20K |
| 2026-08-04 | ¥1.277,00 | +%0,71 | ¥1.281,00 | ¥1.291,00 | ¥1.271,00 | 617,60K |
| 2026-08-03 | ¥1.268,00 | -%1,25 | ¥1.284,00 | ¥1.285,00 | ¥1.258,00 | 1,22M |
| 2026-07-31 | ¥1.284,00 | -%0,70 | ¥1.298,00 | ¥1.304,00 | ¥1.281,00 | 928,60K |
| 2026-07-30 | ¥1.293,00 | +%0,47 | ¥1.280,00 | ¥1.299,00 | ¥1.278,00 | 802,30K |
| 2026-07-29 | ¥1.287,00 | -%3,23 | ¥1.312,00 | ¥1.313,00 | ¥1.275,00 | 1,65M |
| 2026-07-28 | ¥1.330,00 | +%0,38 | ¥1.333,00 | ¥1.339,00 | ¥1.319,00 | 542,60K |
| 2026-07-27 | ¥1.325,00 | +%2,32 | ¥1.300,00 | ¥1.328,00 | ¥1.296,00 | 628,00K |
| 2026-07-24 | ¥1.295,00 | -%1,30 | ¥1.290,00 | ¥1.295,00 | ¥1.281,00 | 686,40K |
| 2026-07-23 | ¥1.312,00 | +%1,78 | ¥1.297,00 | ¥1.322,00 | ¥1.290,00 | 830,80K |
| 2026-07-22 | ¥1.289,00 | -%0,69 | ¥1.293,00 | ¥1.305,00 | ¥1.282,00 | 712,50K |
| 2026-07-21 | ¥1.298,00 | +%2,04 | ¥1.281,00 | ¥1.301,00 | ¥1.273,00 | 958,80K |
| 2026-07-17 | ¥1.272,00 | -%1,93 | ¥1.299,00 | ¥1.315,00 | ¥1.258,00 | 1,61M |
| 2026-07-16 | ¥1.297,00 | +%2,13 | ¥1.270,00 | ¥1.315,00 | ¥1.265,00 | 1,71M |
| 2026-07-15 | ¥1.270,00 | -%7,03 | ¥1.246,00 | ¥1.310,00 | ¥1.245,00 | 5,04M |
| 2026-07-14 | ¥1.366,00 | +%1,86 | ¥1.348,00 | ¥1.374,00 | ¥1.348,00 | 1,01M |
| 2026-07-13 | ¥1.341,00 | -%3,53 | ¥1.394,00 | ¥1.403,00 | ¥1.341,00 | 844,30K |
| 2026-07-10 | ¥1.390,00 | -%1,70 | ¥1.409,00 | ¥1.409,00 | ¥1.386,00 | 700,70K |
| 2026-07-09 | ¥1.414,00 | -%2,21 | ¥1.416,00 | ¥1.439,00 | ¥1.411,00 | 556,50K |
| 2026-07-08 | ¥1.446,00 | +%2,26 | ¥1.423,00 | ¥1.466,00 | ¥1.420,00 | 671,70K |
| 2026-07-07 | ¥1.414,00 | -%5,73 | ¥1.482,00 | ¥1.498,00 | ¥1.414,00 | 1,52M |
| 2026-07-06 | ¥1.500,00 | +%4,97 | ¥1.442,00 | ¥1.500,00 | ¥1.440,00 | 953,80K |
| 2026-07-03 | ¥1.429,00 | +%0,78 | ¥1.421,00 | ¥1.444,00 | ¥1.416,00 | 611,00K |
| 2026-07-02 | ¥1.418,00 | +%1,87 | ¥1.395,00 | ¥1.426,00 | ¥1.389,00 | 686,50K |
| 2026-07-01 | ¥1.392,00 | +%2,35 | ¥1.365,00 | ¥1.406,00 | ¥1.365,00 | 855,20K |
| 2026-06-30 | ¥1.360,00 | -%2,02 | ¥1.396,00 | ¥1.398,00 | ¥1.360,00 | 578,00K |
| 2026-06-29 | ¥1.388,00 | +%1,68 | ¥1.377,00 | ¥1.388,00 | ¥1.369,00 | 658,20K |
| 2026-06-26 | ¥1.365,00 | +%0,44 | ¥1.353,00 | ¥1.375,00 | ¥1.353,00 | 659,20K |
| 2026-06-25 | ¥1.359,00 | +%1,95 | ¥1.363,00 | ¥1.374,00 | ¥1.344,00 | 597,20K |
| 2026-06-24 | ¥1.333,00 | -%0,60 | ¥1.348,00 | ¥1.353,00 | ¥1.329,00 | 427,70K |
| 2026-06-23 | ¥1.341,00 | -%1,11 | ¥1.363,00 | ¥1.367,00 | ¥1.339,00 | 475,10K |
| 2026-06-22 | ¥1.356,00 | -%1,53 | ¥1.383,00 | ¥1.383,00 | ¥1.352,00 | 455,80K |
| 2026-06-19 | ¥1.377,00 | +%0,51 | ¥1.380,00 | ¥1.402,00 | ¥1.374,00 | 534,00K |
| 2026-06-18 | ¥1.370,00 | -%0,80 | ¥1.379,00 | ¥1.394,00 | ¥1.367,00 | 625,20K |
| 2026-06-17 | ¥1.381,00 | +%3,52 | ¥1.336,00 | ¥1.399,00 | ¥1.336,00 | 642,00K |
| 2026-06-16 | ¥1.334,00 | +%0,15 | ¥1.337,00 | ¥1.337,00 | ¥1.318,00 | 435,70K |
| 2026-06-15 | ¥1.332,00 | +%0,45 | ¥1.349,00 | ¥1.350,00 | ¥1.326,00 | 598,70K |
| 2026-06-12 | ¥1.326,00 | +%0,30 | ¥1.341,00 | ¥1.342,00 | ¥1.316,00 | 589,40K |
| 2026-06-11 | ¥1.322,00 | -%0,45 | ¥1.323,00 | ¥1.329,00 | ¥1.299,00 | 910,90K |
| 2026-06-10 | ¥1.328,00 | +%1,22 | ¥1.324,00 | ¥1.338,00 | ¥1.316,00 | 559,10K |
| 2026-06-09 | ¥1.312,00 | +%0,92 | ¥1.314,00 | ¥1.318,00 | ¥1.295,00 | 691,40K |
| 2026-06-08 | ¥1.300,00 | -%0,69 | ¥1.292,00 | ¥1.314,00 | ¥1.280,00 | 909,00K |
| 2026-06-05 | ¥1.309,00 | -%1,13 | ¥1.326,00 | ¥1.346,00 | ¥1.303,00 | 510,20K |
| 2026-06-04 | ¥1.324,00 | -%0,60 | ¥1.331,00 | ¥1.341,00 | ¥1.319,00 | 438,80K |
| 2026-06-03 | ¥1.332,00 | -%0,08 | ¥1.327,00 | ¥1.355,00 | ¥1.314,00 | 557,00K |
| 2026-06-02 | ¥1.333,00 | -%0,67 | ¥1.332,00 | ¥1.344,00 | ¥1.316,00 | 521,50K |
| 2026-06-01 | ¥1.342,00 | -%0,89 | ¥1.345,00 | ¥1.348,00 | ¥1.327,00 | 911,10K |
| 2026-05-29 | ¥1.354,00 | +%2,34 | ¥1.340,00 | ¥1.362,00 | ¥1.331,00 | 785,60K |
| 2026-05-28 | ¥1.323,00 | +%1,15 | ¥1.313,00 | ¥1.325,00 | ¥1.301,00 | 717,10K |
| 2026-05-27 | ¥1.308,00 | %0,00 | ¥1.308,00 | ¥1.311,00 | ¥1.297,00 | 428,70K |
| 2026-05-26 | ¥1.308,00 | -%0,91 | ¥1.320,00 | ¥1.324,00 | ¥1.306,00 | 385,00K |
| 2026-05-25 | ¥1.320,00 | +%1,23 | ¥1.320,00 | ¥1.324,00 | ¥1.307,00 | 372,60K |