OM2 Network Co., Ltd. 7614
TSE · Japonya · Perakende Ticaret
¥1.541,00-7,00 (-%0,45)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.548,00 | -%0,26 | ¥1.553,00 | ¥1.553,00 | ¥1.548,00 | 2,20K |
| 2026-09-30 | ¥1.552,00 | +%0,58 | ¥1.553,00 | ¥1.553,00 | ¥1.552,00 | 1,40K |
| 2026-09-29 | ¥1.543,00 | %0,00 | ¥1.543,00 | ¥1.554,00 | ¥1.540,00 | 2,80K |
| 2026-09-28 | ¥1.543,00 | -%0,32 | ¥1.547,00 | ¥1.560,00 | ¥1.543,00 | 5,20K |
| 2026-09-25 | ¥1.548,00 | -%0,19 | ¥1.551,00 | ¥1.551,00 | ¥1.543,00 | 300 |
| 2026-09-24 | ¥1.551,00 | +%0,58 | ¥1.549,00 | ¥1.551,00 | ¥1.549,00 | 2,20K |
| 2026-09-18 | ¥1.542,00 | -%0,39 | ¥1.538,00 | ¥1.555,00 | ¥1.538,00 | 4,90K |
| 2026-09-17 | ¥1.548,00 | -%0,13 | ¥1.549,00 | ¥1.549,00 | ¥1.548,00 | 2,40K |
| 2026-09-16 | ¥1.550,00 | -%0,26 | ¥1.554,00 | ¥1.554,00 | ¥1.550,00 | 3,10K |
| 2026-09-15 | ¥1.554,00 | -%0,26 | ¥1.558,00 | ¥1.558,00 | ¥1.545,00 | 7,40K |
| 2026-09-14 | ¥1.558,00 | +%0,32 | ¥1.550,00 | ¥1.570,00 | ¥1.550,00 | 6,70K |
| 2026-09-11 | ¥1.553,00 | +%0,06 | ¥1.543,00 | ¥1.559,00 | ¥1.543,00 | 2,30K |
| 2026-09-10 | ¥1.552,00 | +%0,45 | ¥1.544,00 | ¥1.552,00 | ¥1.544,00 | 2,70K |
| 2026-09-09 | ¥1.545,00 | -%0,32 | ¥1.545,00 | ¥1.553,00 | ¥1.545,00 | 7,20K |
| 2026-09-08 | ¥1.550,00 | +%0,39 | ¥1.552,00 | ¥1.552,00 | ¥1.545,00 | 4,40K |
| 2026-09-07 | ¥1.544,00 | +%0,19 | ¥1.552,00 | ¥1.552,00 | ¥1.540,00 | 3,20K |
| 2026-09-04 | ¥1.541,00 | -%0,58 | ¥1.544,00 | ¥1.557,00 | ¥1.541,00 | 1,90K |
| 2026-09-03 | ¥1.550,00 | +%0,98 | ¥1.538,00 | ¥1.565,00 | ¥1.538,00 | 500 |
| 2026-09-02 | ¥1.535,00 | -%0,39 | ¥1.539,00 | ¥1.578,00 | ¥1.535,00 | 4,60K |
| 2026-09-01 | ¥1.541,00 | +%0,06 | ¥1.536,00 | ¥1.541,00 | ¥1.536,00 | 1,80K |
| 2026-08-31 | ¥1.540,00 | +%0,46 | ¥1.532,00 | ¥1.544,00 | ¥1.532,00 | 2,60K |
| 2026-08-28 | ¥1.533,00 | -%0,45 | ¥1.537,00 | ¥1.538,00 | ¥1.533,00 | 2,30K |
| 2026-08-27 | ¥1.540,00 | +%0,46 | ¥1.536,00 | ¥1.545,00 | ¥1.536,00 | 400 |
| 2026-08-26 | ¥1.533,00 | -%0,45 | ¥1.537,00 | ¥1.537,00 | ¥1.532,00 | 4,30K |
| 2026-08-25 | ¥1.540,00 | +%0,52 | ¥1.532,00 | ¥1.540,00 | ¥1.532,00 | 1,70K |
| 2026-08-24 | ¥1.532,00 | %0,00 | ¥1.543,00 | ¥1.543,00 | ¥1.532,00 | 1,80K |
| 2026-08-21 | ¥1.532,00 | -%0,20 | ¥1.533,00 | ¥1.536,00 | ¥1.532,00 | 1,70K |
| 2026-08-20 | ¥1.535,00 | +%0,46 | ¥1.529,00 | ¥1.554,00 | ¥1.528,00 | 15,80K |
| 2026-08-19 | ¥1.528,00 | -%0,20 | ¥1.531,00 | ¥1.531,00 | ¥1.528,00 | 1,30K |
| 2026-08-18 | ¥1.531,00 | -%0,26 | ¥1.530,00 | ¥1.531,00 | ¥1.530,00 | 1,90K |
| 2026-08-17 | ¥1.535,00 | +%0,13 | ¥1.538,00 | ¥1.538,00 | ¥1.529,00 | 2,90K |
| 2026-08-14 | ¥1.533,00 | +%0,79 | ¥1.521,00 | ¥1.533,00 | ¥1.521,00 | 3,80K |
| 2026-08-13 | ¥1.521,00 | -%0,52 | ¥1.529,00 | ¥1.529,00 | ¥1.521,00 | 500 |
| 2026-08-12 | ¥1.529,00 | +%0,33 | ¥1.524,00 | ¥1.529,00 | ¥1.524,00 | 2,10K |
| 2026-08-10 | ¥1.524,00 | +%0,20 | ¥1.516,00 | ¥1.524,00 | ¥1.516,00 | 800 |
| 2026-08-07 | ¥1.521,00 | -%0,46 | ¥1.525,00 | ¥1.525,00 | ¥1.521,00 | 2,60K |
| 2026-08-06 | ¥1.528,00 | +%0,99 | ¥1.513,00 | ¥1.528,00 | ¥1.513,00 | 3,70K |
| 2026-08-05 | ¥1.513,00 | -%0,98 | ¥1.518,00 | ¥1.519,00 | ¥1.513,00 | 5,50K |
| 2026-08-04 | ¥1.528,00 | -%0,13 | ¥1.530,00 | ¥1.530,00 | ¥1.512,00 | 8,70K |
| 2026-08-03 | ¥1.530,00 | -%0,91 | ¥1.538,00 | ¥1.538,00 | ¥1.512,00 | 4,60K |
| 2026-07-31 | ¥1.544,00 | +%0,78 | ¥1.510,00 | ¥1.544,00 | ¥1.507,00 | 22,30K |
| 2026-07-30 | ¥1.532,00 | -%0,91 | ¥1.512,00 | ¥1.542,00 | ¥1.510,00 | 16,70K |
| 2026-07-29 | ¥1.546,00 | -%0,39 | ¥1.551,00 | ¥1.557,00 | ¥1.543,00 | 16,00K |
| 2026-07-28 | ¥1.552,00 | -%0,19 | ¥1.555,00 | ¥1.558,00 | ¥1.551,00 | 6,20K |
| 2026-07-27 | ¥1.555,00 | +%0,19 | ¥1.553,00 | ¥1.560,00 | ¥1.550,00 | 4,40K |
| 2026-07-24 | ¥1.552,00 | +%0,13 | ¥1.549,00 | ¥1.552,00 | ¥1.549,00 | 2,80K |
| 2026-07-23 | ¥1.550,00 | +%0,26 | ¥1.545,00 | ¥1.558,00 | ¥1.545,00 | 2,50K |
| 2026-07-22 | ¥1.546,00 | -%0,06 | ¥1.545,00 | ¥1.554,00 | ¥1.545,00 | 4,40K |
| 2026-07-21 | ¥1.547,00 | -%0,19 | ¥1.550,00 | ¥1.555,00 | ¥1.545,00 | 4,10K |
| 2026-07-17 | ¥1.550,00 | -%0,90 | ¥1.559,00 | ¥1.559,00 | ¥1.541,00 | 6,80K |
| 2026-07-16 | ¥1.564,00 | +%0,90 | ¥1.566,00 | ¥1.566,00 | ¥1.552,00 | 3,00K |
| 2026-07-15 | ¥1.550,00 | -%0,77 | ¥1.561,00 | ¥1.561,00 | ¥1.550,00 | 2,50K |
| 2026-07-14 | ¥1.562,00 | +%0,97 | ¥1.547,00 | ¥1.569,00 | ¥1.547,00 | 1,20K |
| 2026-07-13 | ¥1.547,00 | %0,00 | ¥1.550,00 | ¥1.551,00 | ¥1.547,00 | 1,20K |
| 2026-07-10 | ¥1.547,00 | %0,00 | ¥1.548,00 | ¥1.559,00 | ¥1.546,00 | 5,50K |
| 2026-07-09 | ¥1.547,00 | +%0,06 | ¥1.549,00 | ¥1.555,00 | ¥1.545,00 | 8,70K |
| 2026-07-08 | ¥1.546,00 | -%0,51 | ¥1.545,00 | ¥1.546,00 | ¥1.545,00 | 500 |
| 2026-07-07 | ¥1.554,00 | +%0,26 | ¥1.550,00 | ¥1.555,00 | ¥1.543,00 | 1,10K |
| 2026-07-06 | ¥1.550,00 | -%0,26 | ¥1.551,00 | ¥1.559,00 | ¥1.550,00 | 2,10K |
| 2026-07-03 | ¥1.554,00 | +%0,52 | ¥1.545,00 | ¥1.554,00 | ¥1.543,00 | 2,40K |
| 2026-07-02 | ¥1.546,00 | +%0,65 | ¥1.537,00 | ¥1.546,00 | ¥1.536,00 | 6,00K |
| 2026-07-01 | ¥1.536,00 | +%0,07 | ¥1.534,00 | ¥1.536,00 | ¥1.534,00 | 1,90K |
| 2026-06-30 | ¥1.535,00 | +%0,13 | ¥1.534,00 | ¥1.540,00 | ¥1.533,00 | 2,40K |
| 2026-06-29 | ¥1.533,00 | +%0,13 | ¥1.530,00 | ¥1.542,00 | ¥1.530,00 | 3,40K |
| 2026-06-26 | ¥1.531,00 | -%0,46 | ¥1.538,00 | ¥1.538,00 | ¥1.529,00 | 4,40K |
| 2026-06-25 | ¥1.538,00 | %0,00 | ¥1.539,00 | ¥1.539,00 | ¥1.531,00 | 900 |
| 2026-06-24 | ¥1.538,00 | +%0,13 | ¥1.536,00 | ¥1.538,00 | ¥1.535,00 | 700 |
| 2026-06-23 | ¥1.536,00 | -%0,71 | ¥1.535,00 | ¥1.544,00 | ¥1.535,00 | 900 |
| 2026-06-22 | ¥1.547,00 | +%0,06 | ¥1.539,00 | ¥1.550,00 | ¥1.536,00 | 2,20K |
| 2026-06-19 | ¥1.546,00 | +%0,39 | ¥1.540,00 | ¥1.546,00 | ¥1.539,00 | 300 |
| 2026-06-18 | ¥1.540,00 | +%0,26 | ¥1.543,00 | ¥1.543,00 | ¥1.537,00 | 2,00K |
| 2026-06-17 | ¥1.536,00 | -%0,26 | ¥1.536,00 | ¥1.539,00 | ¥1.535,00 | 3,30K |
| 2026-06-16 | ¥1.540,00 | +%0,26 | ¥1.536,00 | ¥1.540,00 | ¥1.536,00 | 2,20K |
| 2026-06-15 | ¥1.536,00 | -%1,09 | ¥1.549,00 | ¥1.549,00 | ¥1.535,00 | 8,50K |
| 2026-06-12 | ¥1.553,00 | +%0,98 | ¥1.550,00 | ¥1.569,00 | ¥1.544,00 | 11,00K |
| 2026-06-11 | ¥1.538,00 | +%0,20 | ¥1.537,00 | ¥1.553,00 | ¥1.536,00 | 1,20K |
| 2026-06-10 | ¥1.535,00 | -%0,84 | ¥1.548,00 | ¥1.555,00 | ¥1.535,00 | 3,20K |
| 2026-06-09 | ¥1.548,00 | +%0,78 | ¥1.535,00 | ¥1.548,00 | ¥1.535,00 | 1,80K |
| 2026-06-08 | ¥1.536,00 | -%0,32 | ¥1.535,00 | ¥1.544,00 | ¥1.535,00 | 1,40K |
| 2026-06-05 | ¥1.541,00 | +%0,39 | ¥1.535,00 | ¥1.543,00 | ¥1.532,00 | 3,40K |
| 2026-06-04 | ¥1.535,00 | -%0,07 | ¥1.537,00 | ¥1.545,00 | ¥1.533,00 | 800 |
| 2026-06-03 | ¥1.536,00 | -%0,52 | ¥1.544,00 | ¥1.544,00 | ¥1.531,00 | 1,20K |
| 2026-06-02 | ¥1.544,00 | +%0,19 | ¥1.549,00 | ¥1.559,00 | ¥1.530,00 | 7,00K |
| 2026-06-01 | ¥1.541,00 | -%0,39 | ¥1.547,00 | ¥1.550,00 | ¥1.541,00 | 5,50K |
| 2026-05-29 | ¥1.547,00 | -%0,26 | ¥1.543,00 | ¥1.550,00 | ¥1.541,00 | 3,40K |
| 2026-05-28 | ¥1.551,00 | -%0,26 | ¥1.549,00 | ¥1.551,00 | ¥1.543,00 | 4,00K |
| 2026-05-27 | ¥1.555,00 | +%0,65 | ¥1.545,00 | ¥1.555,00 | ¥1.544,00 | 2,00K |
| 2026-05-26 | ¥1.545,00 | -%0,52 | ¥1.553,00 | ¥1.559,00 | ¥1.541,00 | 1,90K |
| 2026-05-25 | ¥1.553,00 | +%0,32 | ¥1.542,00 | ¥1.559,00 | ¥1.540,00 | 3,90K |
| 2026-05-22 | ¥1.548,00 | +%0,91 | ¥1.550,00 | ¥1.550,00 | ¥1.535,00 | 1,70K |