Aichi Tokei Denki Co., Ltd. 7723
TSE · Japonya · Elektronik Teknoloji
¥2.863,00-25,00 (-%0,87)
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.852,00 | -%1,25 | ¥2.873,00 | ¥2.873,00 | ¥2.844,00 | 7,00K |
| 2026-10-01 | ¥2.888,00 | +%0,77 | ¥2.846,00 | ¥2.897,00 | ¥2.839,00 | 19,00K |
| 2026-09-30 | ¥2.866,00 | +%1,16 | ¥2.833,00 | ¥2.877,00 | ¥2.831,00 | 14,70K |
| 2026-09-29 | ¥2.833,00 | -%2,24 | ¥2.821,00 | ¥2.853,00 | ¥2.821,00 | 19,10K |
| 2026-09-28 | ¥2.898,00 | -%0,38 | ¥2.909,00 | ¥2.909,00 | ¥2.892,00 | 23,20K |
| 2026-09-25 | ¥2.909,00 | +%0,94 | ¥2.882,00 | ¥2.909,00 | ¥2.878,00 | 19,30K |
| 2026-09-24 | ¥2.882,00 | -%0,10 | ¥2.885,00 | ¥2.907,00 | ¥2.875,00 | 19,30K |
| 2026-09-18 | ¥2.885,00 | -%0,86 | ¥2.914,00 | ¥2.914,00 | ¥2.883,00 | 18,60K |
| 2026-09-17 | ¥2.910,00 | +%0,94 | ¥2.889,00 | ¥2.914,00 | ¥2.889,00 | 18,00K |
| 2026-09-16 | ¥2.883,00 | +%0,66 | ¥2.864,00 | ¥2.900,00 | ¥2.864,00 | 17,90K |
| 2026-09-15 | ¥2.864,00 | +%0,07 | ¥2.868,00 | ¥2.873,00 | ¥2.853,00 | 14,40K |
| 2026-09-14 | ¥2.862,00 | +%1,10 | ¥2.829,00 | ¥2.862,00 | ¥2.806,00 | 12,80K |
| 2026-09-11 | ¥2.831,00 | -%0,14 | ¥2.800,00 | ¥2.831,00 | ¥2.799,00 | 20,40K |
| 2026-09-10 | ¥2.835,00 | +%0,71 | ¥2.811,00 | ¥2.852,00 | ¥2.800,00 | 23,10K |
| 2026-09-09 | ¥2.815,00 | -%0,35 | ¥2.825,00 | ¥2.838,00 | ¥2.810,00 | 16,80K |
| 2026-09-08 | ¥2.825,00 | -%1,29 | ¥2.850,00 | ¥2.853,00 | ¥2.825,00 | 15,50K |
| 2026-09-07 | ¥2.862,00 | -%0,17 | ¥2.871,00 | ¥2.879,00 | ¥2.855,00 | 16,20K |
| 2026-09-04 | ¥2.867,00 | -%0,31 | ¥2.856,00 | ¥2.867,00 | ¥2.837,00 | 25,10K |
| 2026-09-03 | ¥2.876,00 | -%0,14 | ¥2.880,00 | ¥2.884,00 | ¥2.850,00 | 20,60K |
| 2026-09-02 | ¥2.880,00 | -%2,01 | ¥2.912,00 | ¥2.924,00 | ¥2.875,00 | 37,60K |
| 2026-09-01 | ¥2.939,00 | -%0,81 | ¥2.950,00 | ¥2.965,00 | ¥2.924,00 | 42,40K |
| 2026-08-31 | ¥2.963,00 | +%1,40 | ¥2.915,00 | ¥2.971,00 | ¥2.896,00 | 40,00K |
| 2026-08-28 | ¥2.922,00 | +%1,46 | ¥2.910,00 | ¥2.925,00 | ¥2.882,00 | 34,80K |
| 2026-08-27 | ¥2.880,00 | -%0,38 | ¥2.887,00 | ¥2.926,00 | ¥2.880,00 | 22,90K |
| 2026-08-26 | ¥2.891,00 | +%1,05 | ¥2.858,00 | ¥2.913,00 | ¥2.858,00 | 27,40K |
| 2026-08-25 | ¥2.861,00 | -%0,59 | ¥2.878,00 | ¥2.890,00 | ¥2.860,00 | 13,60K |
| 2026-08-24 | ¥2.878,00 | +%0,28 | ¥2.878,00 | ¥2.907,00 | ¥2.870,00 | 16,00K |
| 2026-08-21 | ¥2.870,00 | +%0,67 | ¥2.845,00 | ¥2.873,00 | ¥2.819,00 | 15,90K |
| 2026-08-20 | ¥2.851,00 | +%1,10 | ¥2.844,00 | ¥2.852,00 | ¥2.821,00 | 18,70K |
| 2026-08-19 | ¥2.820,00 | -%1,74 | ¥2.860,00 | ¥2.862,00 | ¥2.814,00 | 37,70K |
| 2026-08-18 | ¥2.870,00 | -%0,62 | ¥2.888,00 | ¥2.891,00 | ¥2.865,00 | 20,60K |
| 2026-08-17 | ¥2.888,00 | +%0,07 | ¥2.860,00 | ¥2.897,00 | ¥2.840,00 | 33,10K |
| 2026-08-14 | ¥2.886,00 | +%1,94 | ¥2.828,00 | ¥2.899,00 | ¥2.803,00 | 42,50K |
| 2026-08-13 | ¥2.831,00 | +%1,07 | ¥2.810,00 | ¥2.848,00 | ¥2.782,00 | 32,20K |
| 2026-08-12 | ¥2.801,00 | +%1,01 | ¥2.789,00 | ¥2.805,00 | ¥2.759,00 | 34,30K |
| 2026-08-10 | ¥2.773,00 | +%0,58 | ¥2.794,00 | ¥2.796,00 | ¥2.755,00 | 37,30K |
| 2026-08-07 | ¥2.757,00 | -%0,14 | ¥2.761,00 | ¥2.770,00 | ¥2.743,00 | 33,40K |
| 2026-08-06 | ¥2.761,00 | +%0,40 | ¥2.755,00 | ¥2.785,00 | ¥2.753,00 | 15,60K |
| 2026-08-05 | ¥2.750,00 | %0,00 | ¥2.777,00 | ¥2.787,00 | ¥2.740,00 | 21,00K |
| 2026-08-04 | ¥2.750,00 | -%0,72 | ¥2.770,00 | ¥2.789,00 | ¥2.742,00 | 41,30K |
| 2026-08-03 | ¥2.770,00 | -%0,97 | ¥2.777,00 | ¥2.780,00 | ¥2.697,00 | 102,20K |
| 2026-07-31 | ¥2.797,00 | -%7,54 | ¥3.075,00 | ¥3.075,00 | ¥2.774,00 | 93,80K |
| 2026-07-30 | ¥3.025,00 | -%0,66 | ¥3.010,00 | ¥3.055,00 | ¥3.005,00 | 18,30K |
| 2026-07-29 | ¥3.045,00 | +%1,00 | ¥3.045,00 | ¥3.055,00 | ¥2.995,00 | 21,90K |
| 2026-07-28 | ¥3.015,00 | -%2,11 | ¥3.045,00 | ¥3.050,00 | ¥3.005,00 | 12,50K |
| 2026-07-27 | ¥3.080,00 | +%2,33 | ¥3.010,00 | ¥3.080,00 | ¥3.010,00 | 11,40K |
| 2026-07-24 | ¥3.010,00 | -%0,82 | ¥3.030,00 | ¥3.035,00 | ¥2.999,00 | 17,30K |
| 2026-07-23 | ¥3.035,00 | -%0,82 | ¥3.060,00 | ¥3.065,00 | ¥3.035,00 | 8,00K |
| 2026-07-22 | ¥3.060,00 | -%0,33 | ¥3.080,00 | ¥3.085,00 | ¥3.045,00 | 12,70K |
| 2026-07-21 | ¥3.070,00 | +%1,32 | ¥3.045,00 | ¥3.135,00 | ¥3.045,00 | 38,70K |
| 2026-07-17 | ¥3.030,00 | -%0,49 | ¥3.040,00 | ¥3.065,00 | ¥2.999,00 | 15,90K |
| 2026-07-16 | ¥3.045,00 | -%0,16 | ¥3.065,00 | ¥3.095,00 | ¥3.045,00 | 14,00K |
| 2026-07-15 | ¥3.050,00 | +%0,49 | ¥3.070,00 | ¥3.070,00 | ¥3.030,00 | 9,30K |
| 2026-07-14 | ¥3.035,00 | +%0,83 | ¥3.040,00 | ¥3.060,00 | ¥3.030,00 | 10,50K |
| 2026-07-13 | ¥3.010,00 | -%1,47 | ¥3.070,00 | ¥3.085,00 | ¥3.010,00 | 14,90K |
| 2026-07-10 | ¥3.055,00 | +%1,16 | ¥3.035,00 | ¥3.065,00 | ¥3.035,00 | 14,80K |
| 2026-07-09 | ¥3.020,00 | +%0,83 | ¥3.015,00 | ¥3.030,00 | ¥2.992,00 | 9,70K |
| 2026-07-08 | ¥2.995,00 | -%0,50 | ¥3.040,00 | ¥3.045,00 | ¥2.995,00 | 22,30K |
| 2026-07-07 | ¥3.010,00 | +%0,17 | ¥3.025,00 | ¥3.055,00 | ¥3.005,00 | 22,70K |
| 2026-07-06 | ¥3.005,00 | +%0,17 | ¥3.015,00 | ¥3.040,00 | ¥3.005,00 | 10,00K |
| 2026-07-03 | ¥3.000,00 | +%0,23 | ¥2.999,00 | ¥3.035,00 | ¥2.998,00 | 18,00K |
| 2026-07-02 | ¥2.993,00 | +%0,91 | ¥2.986,00 | ¥3.035,00 | ¥2.986,00 | 13,70K |
| 2026-07-01 | ¥2.966,00 | -%0,24 | ¥2.973,00 | ¥3.000,00 | ¥2.966,00 | 12,00K |
| 2026-06-30 | ¥2.973,00 | -%1,72 | ¥3.035,00 | ¥3.035,00 | ¥2.967,00 | 17,60K |
| 2026-06-29 | ¥3.025,00 | +%1,51 | ¥2.996,00 | ¥3.025,00 | ¥2.987,00 | 20,10K |
| 2026-06-26 | ¥2.980,00 | +%1,36 | ¥2.940,00 | ¥2.997,00 | ¥2.940,00 | 39,90K |
| 2026-06-25 | ¥2.940,00 | +%1,17 | ¥2.948,00 | ¥2.950,00 | ¥2.907,00 | 11,70K |
| 2026-06-24 | ¥2.906,00 | +%0,03 | ¥2.905,00 | ¥2.940,00 | ¥2.905,00 | 8,10K |
| 2026-06-23 | ¥2.905,00 | -%0,99 | ¥2.934,00 | ¥2.937,00 | ¥2.905,00 | 11,90K |
| 2026-06-22 | ¥2.934,00 | -%0,74 | ¥2.967,00 | ¥2.976,00 | ¥2.911,00 | 11,30K |
| 2026-06-19 | ¥2.956,00 | +%1,16 | ¥2.939,00 | ¥2.959,00 | ¥2.930,00 | 11,90K |
| 2026-06-18 | ¥2.922,00 | +%0,65 | ¥2.920,00 | ¥2.939,00 | ¥2.918,00 | 10,00K |
| 2026-06-17 | ¥2.903,00 | +%0,80 | ¥2.877,00 | ¥2.923,00 | ¥2.877,00 | 12,70K |
| 2026-06-16 | ¥2.880,00 | -%0,52 | ¥2.890,00 | ¥2.890,00 | ¥2.840,00 | 15,70K |
| 2026-06-15 | ¥2.895,00 | +%0,28 | ¥2.937,00 | ¥2.937,00 | ¥2.895,00 | 13,20K |
| 2026-06-12 | ¥2.887,00 | +%0,63 | ¥2.884,00 | ¥2.910,00 | ¥2.860,00 | 17,50K |
| 2026-06-11 | ¥2.869,00 | -%0,73 | ¥2.880,00 | ¥2.885,00 | ¥2.840,00 | 13,10K |
| 2026-06-10 | ¥2.890,00 | -%1,26 | ¥2.917,00 | ¥2.921,00 | ¥2.875,00 | 20,60K |
| 2026-06-09 | ¥2.927,00 | +%1,56 | ¥2.910,00 | ¥2.945,00 | ¥2.910,00 | 10,00K |
| 2026-06-08 | ¥2.882,00 | -%0,72 | ¥2.893,00 | ¥2.923,00 | ¥2.859,00 | 24,90K |
| 2026-06-05 | ¥2.903,00 | +%1,65 | ¥2.856,00 | ¥2.914,00 | ¥2.856,00 | 9,20K |
| 2026-06-04 | ¥2.856,00 | -%0,73 | ¥2.836,00 | ¥2.880,00 | ¥2.831,00 | 9,00K |
| 2026-06-03 | ¥2.877,00 | +%1,41 | ¥2.840,00 | ¥2.883,00 | ¥2.837,00 | 12,00K |
| 2026-06-02 | ¥2.837,00 | -%2,21 | ¥2.890,00 | ¥2.890,00 | ¥2.811,00 | 30,40K |
| 2026-06-01 | ¥2.901,00 | +%0,73 | ¥2.899,00 | ¥2.920,00 | ¥2.870,00 | 26,70K |
| 2026-05-29 | ¥2.880,00 | -%1,37 | ¥2.929,00 | ¥2.950,00 | ¥2.880,00 | 22,90K |
| 2026-05-28 | ¥2.920,00 | +%1,39 | ¥2.871,00 | ¥2.920,00 | ¥2.862,00 | 15,60K |
| 2026-05-27 | ¥2.880,00 | +%0,38 | ¥2.857,00 | ¥2.880,00 | ¥2.851,00 | 25,90K |
| 2026-05-26 | ¥2.869,00 | -%0,35 | ¥2.873,00 | ¥2.895,00 | ¥2.854,00 | 34,90K |
| 2026-05-25 | ¥2.879,00 | -%1,17 | ¥2.920,00 | ¥2.944,00 | ¥2.865,00 | 19,40K |