Global-Dining, Inc. 7625
TSE · Japonya · Tüketici Hizmetleri
¥457,000,00 (%0,00)
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 | ¥457,00 | %0,00 | ¥460,00 | ¥460,00 | ¥456,00 | 1,10K |
| 2026-10-01 | ¥457,00 | -%0,44 | ¥459,00 | ¥459,00 | ¥457,00 | 7,20K |
| 2026-09-30 | ¥459,00 | -%0,22 | ¥461,00 | ¥461,00 | ¥459,00 | 3,00K |
| 2026-09-29 | ¥460,00 | -%0,22 | ¥462,00 | ¥463,00 | ¥459,00 | 3,90K |
| 2026-09-28 | ¥461,00 | %0,00 | ¥462,00 | ¥467,00 | ¥461,00 | 3,30K |
| 2026-09-25 | ¥461,00 | +%0,44 | ¥459,00 | ¥466,00 | ¥459,00 | 5,80K |
| 2026-09-24 | ¥459,00 | -%0,65 | ¥462,00 | ¥462,00 | ¥459,00 | 4,20K |
| 2026-09-18 | ¥462,00 | +%1,09 | ¥457,00 | ¥462,00 | ¥457,00 | 900 |
| 2026-09-17 | ¥457,00 | -%1,08 | ¥465,00 | ¥465,00 | ¥457,00 | 3,40K |
| 2026-09-16 | ¥462,00 | %0,00 | ¥464,00 | ¥465,00 | ¥460,00 | 6,10K |
| 2026-09-15 | ¥462,00 | +%0,65 | ¥459,00 | ¥463,00 | ¥458,00 | 4,30K |
| 2026-09-14 | ¥459,00 | %0,00 | ¥460,00 | ¥460,00 | ¥459,00 | 3,60K |
| 2026-09-11 | ¥459,00 | -%1,50 | ¥466,00 | ¥466,00 | ¥454,00 | 11,40K |
| 2026-09-10 | ¥466,00 | -%0,64 | ¥469,00 | ¥469,00 | ¥466,00 | 7,80K |
| 2026-09-09 | ¥469,00 | -%0,21 | ¥471,00 | ¥471,00 | ¥467,00 | 10,80K |
| 2026-09-08 | ¥470,00 | -%0,63 | ¥472,00 | ¥472,00 | ¥469,00 | 7,60K |
| 2026-09-07 | ¥473,00 | +%0,64 | ¥475,00 | ¥475,00 | ¥473,00 | 1,70K |
| 2026-09-04 | ¥470,00 | -%0,63 | ¥472,00 | ¥473,00 | ¥470,00 | 9,80K |
| 2026-09-03 | ¥473,00 | -%0,21 | ¥476,00 | ¥484,00 | ¥473,00 | 8,00K |
| 2026-09-02 | ¥474,00 | %0,00 | ¥476,00 | ¥477,00 | ¥472,00 | 8,60K |
| 2026-09-01 | ¥474,00 | -%0,42 | ¥472,00 | ¥478,00 | ¥472,00 | 1,30K |
| 2026-08-31 | ¥476,00 | +%0,63 | ¥474,00 | ¥479,00 | ¥474,00 | 5,90K |
| 2026-08-28 | ¥473,00 | -%0,21 | ¥473,00 | ¥473,00 | ¥472,00 | 1,40K |
| 2026-08-27 | ¥474,00 | -%0,21 | ¥475,00 | ¥477,00 | ¥473,00 | 2,30K |
| 2026-08-26 | ¥475,00 | +%0,64 | ¥472,00 | ¥476,00 | ¥471,00 | 3,10K |
| 2026-08-25 | ¥472,00 | -%0,63 | ¥477,00 | ¥477,00 | ¥472,00 | 1,60K |
| 2026-08-24 | ¥475,00 | +%0,64 | ¥473,00 | ¥475,00 | ¥472,00 | 1,60K |
| 2026-08-21 | ¥472,00 | -%0,21 | ¥471,00 | ¥472,00 | ¥471,00 | 2,00K |
| 2026-08-20 | ¥473,00 | -%0,63 | ¥476,00 | ¥477,00 | ¥472,00 | 10,30K |
| 2026-08-19 | ¥476,00 | -%0,83 | ¥480,00 | ¥480,00 | ¥476,00 | 3,20K |
| 2026-08-18 | ¥480,00 | -%1,44 | ¥486,00 | ¥486,00 | ¥480,00 | 700 |
| 2026-08-17 | ¥487,00 | +%0,62 | ¥484,00 | ¥490,00 | ¥477,00 | 12,30K |
| 2026-08-14 | ¥484,00 | +%0,62 | ¥482,00 | ¥488,00 | ¥479,00 | 4,40K |
| 2026-08-13 | ¥481,00 | -%0,41 | ¥482,00 | ¥486,00 | ¥478,00 | 2,50K |
| 2026-08-12 | ¥483,00 | +%0,42 | ¥481,00 | ¥483,00 | ¥474,00 | 9,00K |
| 2026-08-10 | ¥481,00 | -%1,03 | ¥486,00 | ¥486,00 | ¥481,00 | 4,00K |
| 2026-08-07 | ¥486,00 | +%1,04 | ¥482,00 | ¥489,00 | ¥481,00 | 2,70K |
| 2026-08-06 | ¥481,00 | -%1,84 | ¥490,00 | ¥490,00 | ¥480,00 | 2,90K |
| 2026-08-05 | ¥490,00 | +%1,03 | ¥488,00 | ¥490,00 | ¥481,00 | 4,50K |
| 2026-08-04 | ¥485,00 | +%0,62 | ¥491,00 | ¥491,00 | ¥481,00 | 5,90K |
| 2026-08-03 | ¥482,00 | +%4,78 | ¥470,00 | ¥491,00 | ¥470,00 | 25,80K |
| 2026-07-31 | ¥460,00 | -%1,50 | ¥470,00 | ¥480,00 | ¥460,00 | 11,70K |
| 2026-07-30 | ¥467,00 | -%0,85 | ¥469,00 | ¥469,00 | ¥467,00 | 1,30K |
| 2026-07-29 | ¥471,00 | +%1,51 | ¥464,00 | ¥471,00 | ¥464,00 | 8,00K |
| 2026-07-28 | ¥464,00 | -%0,22 | ¥460,00 | ¥464,00 | ¥460,00 | 2,30K |
| 2026-07-27 | ¥465,00 | +%1,09 | ¥460,00 | ¥465,00 | ¥459,00 | 5,10K |
| 2026-07-24 | ¥460,00 | %0,00 | ¥460,00 | ¥460,00 | ¥460,00 | 200 |
| 2026-07-23 | ¥460,00 | -%0,86 | ¥462,00 | ¥462,00 | ¥459,00 | 5,00K |
| 2026-07-22 | ¥464,00 | +%0,65 | ¥463,00 | ¥464,00 | ¥461,00 | 3,90K |
| 2026-07-21 | ¥461,00 | +%0,44 | ¥460,00 | ¥462,00 | ¥459,00 | 4,40K |
| 2026-07-17 | ¥459,00 | -%0,86 | ¥459,00 | ¥460,00 | ¥459,00 | 6,30K |
| 2026-07-16 | ¥463,00 | +%0,65 | ¥464,00 | ¥464,00 | ¥458,00 | 3,90K |
| 2026-07-15 | ¥460,00 | +%0,88 | ¥459,00 | ¥460,00 | ¥458,00 | 2,80K |
| 2026-07-14 | ¥456,00 | +%0,66 | ¥456,00 | ¥458,00 | ¥455,00 | 1,30K |
| 2026-07-13 | ¥453,00 | -%1,31 | ¥462,00 | ¥462,00 | ¥453,00 | 1,50K |
| 2026-07-10 | ¥459,00 | +%0,66 | ¥454,00 | ¥459,00 | ¥454,00 | 1,20K |
| 2026-07-09 | ¥456,00 | +%0,66 | ¥460,00 | ¥460,00 | ¥455,00 | 8,30K |
| 2026-07-08 | ¥453,00 | -%0,44 | ¥458,00 | ¥458,00 | ¥453,00 | 600 |
| 2026-07-07 | ¥455,00 | +%0,66 | ¥456,00 | ¥457,00 | ¥455,00 | 1,90K |
| 2026-07-06 | ¥452,00 | -%1,31 | ¥460,00 | ¥460,00 | ¥452,00 | 8,00K |
| 2026-07-03 | ¥458,00 | +%0,88 | ¥451,00 | ¥461,00 | ¥451,00 | 3,00K |
| 2026-07-02 | ¥454,00 | -%0,44 | ¥456,00 | ¥456,00 | ¥453,00 | 1,80K |
| 2026-07-01 | ¥456,00 | -%2,15 | ¥462,00 | ¥464,00 | ¥455,00 | 3,70K |
| 2026-06-30 | ¥466,00 | +%0,43 | ¥466,00 | ¥479,00 | ¥466,00 | 4,00K |
| 2026-06-29 | ¥464,00 | +%2,65 | ¥468,00 | ¥470,00 | ¥457,00 | 21,80K |
| 2026-06-26 | ¥452,00 | -%3,62 | ¥464,00 | ¥469,00 | ¥452,00 | 84,10K |
| 2026-06-25 | ¥469,00 | %0,00 | ¥467,00 | ¥470,00 | ¥465,00 | 9,00K |
| 2026-06-24 | ¥469,00 | +%0,21 | ¥470,00 | ¥470,00 | ¥464,00 | 3,90K |
| 2026-06-23 | ¥468,00 | +%0,86 | ¥467,00 | ¥469,00 | ¥467,00 | 2,90K |
| 2026-06-22 | ¥464,00 | %0,00 | ¥464,00 | ¥464,00 | ¥464,00 | 5,60K |
| 2026-06-19 | ¥464,00 | -%0,43 | ¥464,00 | ¥465,00 | ¥464,00 | 5,80K |
| 2026-06-18 | ¥466,00 | -%0,43 | ¥468,00 | ¥470,00 | ¥466,00 | 1,40K |
| 2026-06-17 | ¥468,00 | +%0,65 | ¥469,00 | ¥469,00 | ¥468,00 | 2,00K |
| 2026-06-16 | ¥465,00 | -%0,21 | ¥470,00 | ¥470,00 | ¥465,00 | 3,80K |
| 2026-06-15 | ¥466,00 | -%0,21 | ¥468,00 | ¥468,00 | ¥466,00 | 1,80K |
| 2026-06-12 | ¥467,00 | +%1,08 | ¥465,00 | ¥467,00 | ¥465,00 | 1,40K |
| 2026-06-11 | ¥462,00 | -%0,43 | ¥466,00 | ¥469,00 | ¥462,00 | 2,80K |
| 2026-06-10 | ¥464,00 | -%0,22 | ¥468,00 | ¥469,00 | ¥464,00 | 3,20K |
| 2026-06-09 | ¥465,00 | %0,00 | ¥466,00 | ¥466,00 | ¥465,00 | 1,80K |
| 2026-06-08 | ¥465,00 | -%0,43 | ¥471,00 | ¥471,00 | ¥465,00 | 3,40K |
| 2026-06-05 | ¥467,00 | -%0,85 | ¥466,00 | ¥478,00 | ¥466,00 | 6,00K |
| 2026-06-04 | ¥471,00 | +%0,86 | ¥468,00 | ¥471,00 | ¥466,00 | 3,40K |
| 2026-06-03 | ¥467,00 | -%0,43 | ¥474,00 | ¥474,00 | ¥467,00 | 16,80K |
| 2026-06-02 | ¥469,00 | %0,00 | ¥469,00 | ¥470,00 | ¥469,00 | 6,00K |
| 2026-06-01 | ¥469,00 | -%1,05 | ¥474,00 | ¥476,00 | ¥469,00 | 4,00K |
| 2026-05-29 | ¥474,00 | +%0,85 | ¥474,00 | ¥474,00 | ¥470,00 | 700 |
| 2026-05-28 | ¥470,00 | %0,00 | ¥470,00 | ¥475,00 | ¥470,00 | 4,10K |
| 2026-05-27 | ¥470,00 | %0,00 | ¥473,00 | ¥477,00 | ¥470,00 | 2,40K |
| 2026-05-26 | ¥470,00 | -%0,42 | ¥472,00 | ¥472,00 | ¥470,00 | 3,90K |
| 2026-05-25 | ¥472,00 | -%0,63 | ¥477,00 | ¥479,00 | ¥472,00 | 9,70K |