HOYA CORPORATION 7741
TSE · Japonya · Sağlık Teknolojisi
¥24.390,00+810,00 (+%3,44)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥23.580,00 | +%1,53 | ¥23.330,00 | ¥23.720,00 | ¥23.255,00 | 1,59M |
| 2026-09-29 | ¥23.225,00 | -%1,55 | ¥23.700,00 | ¥23.870,00 | ¥22.980,00 | 1,50M |
| 2026-09-28 | ¥23.590,00 | +%0,45 | ¥23.605,00 | ¥24.175,00 | ¥23.555,00 | 1,71M |
| 2026-09-25 | ¥23.485,00 | +%1,49 | ¥23.395,00 | ¥23.640,00 | ¥23.250,00 |
| 1,36M |
| 2026-09-24 | ¥23.140,00 | +%2,37 | ¥22.885,00 | ¥23.400,00 | ¥22.680,00 | 1,47M |
| 2026-09-18 | ¥22.605,00 | -%0,22 | ¥22.825,00 | ¥22.830,00 | ¥22.455,00 | 1,29M |
| 2026-09-17 | ¥22.655,00 | +%1,18 | ¥22.790,00 | ¥22.905,00 | ¥22.400,00 | 1,43M |
| 2026-09-16 | ¥22.390,00 | +%0,27 | ¥22.345,00 | ¥22.455,00 | ¥22.165,00 | 886,50K |
| 2026-09-15 | ¥22.330,00 | -%0,45 | ¥22.400,00 | ¥22.590,00 | ¥22.240,00 | 937,60K |
| 2026-09-14 | ¥22.430,00 | -%1,15 | ¥22.425,00 | ¥22.550,00 | ¥22.215,00 | 1,02M |
| 2026-09-11 | ¥22.690,00 | -%1,92 | ¥22.640,00 | ¥22.795,00 | ¥22.350,00 | 1,20M |
| 2026-09-10 | ¥23.135,00 | -%0,32 | ¥23.005,00 | ¥23.190,00 | ¥22.855,00 | 1,05M |
| 2026-09-09 | ¥23.210,00 | -%0,49 | ¥23.345,00 | ¥23.630,00 | ¥23.210,00 | 1,54M |
| 2026-09-08 | ¥23.325,00 | -%3,40 | ¥24.015,00 | ¥24.170,00 | ¥23.325,00 | 976,10K |
| 2026-09-07 | ¥24.145,00 | +%0,02 | ¥24.135,00 | ¥24.290,00 | ¥23.855,00 | 1,17M |
| 2026-09-04 | ¥24.140,00 | -%1,31 | ¥24.330,00 | ¥24.620,00 | ¥24.100,00 | 985,00K |
| 2026-09-03 | ¥24.460,00 | +%0,16 | ¥24.405,00 | ¥24.580,00 | ¥23.990,00 | 1,39M |
| 2026-09-02 | ¥24.420,00 | -%1,89 | ¥24.880,00 | ¥24.880,00 | ¥24.380,00 | 1,32M |
| 2026-09-01 | ¥24.890,00 | +%1,18 | ¥24.640,00 | ¥25.130,00 | ¥24.435,00 | 1,11M |
| 2026-08-31 | ¥24.600,00 | +%0,80 | ¥24.070,00 | ¥24.600,00 | ¥24.070,00 | 1,79M |
| 2026-08-28 | ¥24.405,00 | -%0,25 | ¥24.300,00 | ¥24.660,00 | ¥24.235,00 | 1,38M |
| 2026-08-27 | ¥24.465,00 | -%2,00 | ¥25.150,00 | ¥25.185,00 | ¥24.435,00 | 989,20K |
| 2026-08-26 | ¥24.965,00 | -%0,12 | ¥24.785,00 | ¥24.985,00 | ¥24.500,00 | 906,40K |
| 2026-08-25 | ¥24.995,00 | +%0,40 | ¥25.000,00 | ¥25.000,00 | ¥24.330,00 | 470,30K |
| 2026-08-24 | ¥24.895,00 | %0,00 | ¥25.110,00 | ¥25.240,00 | ¥24.895,00 | 501,90K |
| 2026-08-21 | ¥24.895,00 | -%1,37 | ¥24.790,00 | ¥25.040,00 | ¥24.525,00 | 861,50K |
| 2026-08-20 | ¥25.240,00 | -%0,69 | ¥25.820,00 | ¥25.820,00 | ¥25.090,00 | 769,80K |
| 2026-08-19 | ¥25.415,00 | -%3,33 | ¥25.765,00 | ¥25.840,00 | ¥25.375,00 | 1,19M |
| 2026-08-18 | ¥26.290,00 | -%0,42 | ¥26.330,00 | ¥26.505,00 | ¥26.180,00 | 552,20K |
| 2026-08-17 | ¥26.400,00 | -%0,92 | ¥26.515,00 | ¥26.555,00 | ¥26.170,00 | 572,10K |
| 2026-08-14 | ¥26.645,00 | +%0,32 | ¥26.755,00 | ¥26.845,00 | ¥26.340,00 | 860,60K |
| 2026-08-13 | ¥26.560,00 | +%2,11 | ¥26.350,00 | ¥26.680,00 | ¥26.200,00 | 816,40K |
| 2026-08-12 | ¥26.010,00 | -%0,91 | ¥25.890,00 | ¥26.010,00 | ¥25.610,00 | 949,10K |
| 2026-08-10 | ¥26.250,00 | +%2,38 | ¥26.140,00 | ¥26.400,00 | ¥25.825,00 | 673,10K |
| 2026-08-07 | ¥25.640,00 | +%0,65 | ¥25.475,00 | ¥25.735,00 | ¥25.300,00 | 747,10K |
| 2026-08-06 | ¥25.475,00 | -%1,64 | ¥25.545,00 | ¥25.600,00 | ¥24.950,00 | 1,14M |
| 2026-08-05 | ¥25.900,00 | -%0,10 | ¥26.925,00 | ¥26.925,00 | ¥25.500,00 | 1,29M |
| 2026-08-04 | ¥25.925,00 | +%2,63 | ¥25.540,00 | ¥25.925,00 | ¥25.030,00 | 1,38M |
| 2026-08-03 | ¥25.260,00 | +%2,37 | ¥24.175,00 | ¥25.275,00 | ¥23.955,00 | 1,54M |
| 2026-07-31 | ¥24.675,00 | +%3,50 | ¥24.285,00 | ¥25.330,00 | ¥23.985,00 | 2,13M |
| 2026-07-30 | ¥23.840,00 | +%0,32 | ¥23.700,00 | ¥24.375,00 | ¥23.615,00 | 1,13M |
| 2026-07-29 | ¥23.765,00 | +%0,34 | ¥23.580,00 | ¥24.035,00 | ¥23.340,00 | 1,08M |
| 2026-07-28 | ¥23.685,00 | -%4,21 | ¥24.370,00 | ¥24.625,00 | ¥23.640,00 | 1,04M |
| 2026-07-27 | ¥24.725,00 | +%0,67 | ¥24.805,00 | ¥24.880,00 | ¥24.585,00 | 685,10K |
| 2026-07-24 | ¥24.560,00 | -%1,13 | ¥24.500,00 | ¥24.690,00 | ¥24.420,00 | 602,20K |
| 2026-07-23 | ¥24.840,00 | -%0,82 | ¥24.840,00 | ¥25.155,00 | ¥24.650,00 | 760,00K |
| 2026-07-22 | ¥25.045,00 | -%1,59 | ¥25.415,00 | ¥25.585,00 | ¥24.900,00 | 832,80K |
| 2026-07-21 | ¥25.450,00 | +%0,93 | ¥25.440,00 | ¥25.630,00 | ¥25.160,00 | 1,06M |
| 2026-07-17 | ¥25.215,00 | +%0,66 | ¥24.900,00 | ¥25.215,00 | ¥24.625,00 | 1,07M |
| 2026-07-16 | ¥25.050,00 | -%1,11 | ¥24.875,00 | ¥25.295,00 | ¥24.865,00 | 852,30K |
| 2026-07-15 | ¥25.330,00 | -%0,94 | ¥25.570,00 | ¥25.925,00 | ¥25.305,00 | 813,70K |
| 2026-07-14 | ¥25.570,00 | +%0,35 | ¥25.830,00 | ¥25.965,00 | ¥25.340,00 | 936,20K |
| 2026-07-13 | ¥25.480,00 | +%2,02 | ¥25.035,00 | ¥25.515,00 | ¥24.975,00 | 772,00K |
| 2026-07-10 | ¥24.975,00 | +%0,79 | ¥25.200,00 | ¥25.370,00 | ¥24.795,00 | 992,60K |
| 2026-07-09 | ¥24.780,00 | +%3,64 | ¥24.290,00 | ¥24.820,00 | ¥24.230,00 | 1,84M |
| 2026-07-08 | ¥23.910,00 | -%6,77 | ¥25.200,00 | ¥25.405,00 | ¥23.910,00 | 1,70M |
| 2026-07-07 | ¥25.645,00 | +%0,27 | ¥25.525,00 | ¥26.055,00 | ¥25.220,00 | 1,30M |
| 2026-07-06 | ¥25.575,00 | -%1,37 | ¥26.100,00 | ¥26.100,00 | ¥25.475,00 | 784,10K |
| 2026-07-03 | ¥25.930,00 | +%1,33 | ¥25.845,00 | ¥26.190,00 | ¥25.565,00 | 991,50K |
| 2026-07-02 | ¥25.590,00 | -%1,22 | ¥25.775,00 | ¥25.925,00 | ¥25.500,00 | 1,07M |
| 2026-07-01 | ¥25.905,00 | -%0,17 | ¥25.940,00 | ¥26.265,00 | ¥25.560,00 | 1,07M |
| 2026-06-30 | ¥25.950,00 | +%0,56 | ¥26.045,00 | ¥26.255,00 | ¥25.625,00 | 1,22M |
| 2026-06-29 | ¥25.805,00 | +%0,90 | ¥25.570,00 | ¥25.805,00 | ¥25.170,00 | 1,39M |
| 2026-06-26 | ¥25.575,00 | -%2,09 | ¥26.500,00 | ¥26.710,00 | ¥25.020,00 | 1,33M |
| 2026-06-25 | ¥26.120,00 | -%0,87 | ¥26.825,00 | ¥26.850,00 | ¥26.120,00 | 1,04M |
| 2026-06-24 | ¥26.350,00 | -%0,51 | ¥26.200,00 | ¥26.510,00 | ¥25.875,00 | 1,04M |
| 2026-06-23 | ¥26.485,00 | -%1,82 | ¥27.205,00 | ¥27.230,00 | ¥26.485,00 | 919,30K |
| 2026-06-22 | ¥26.975,00 | -%0,99 | ¥26.945,00 | ¥27.355,00 | ¥26.860,00 | 718,70K |
| 2026-06-19 | ¥27.245,00 | -%4,45 | ¥28.865,00 | ¥28.880,00 | ¥27.035,00 | 1,23M |
| 2026-06-18 | ¥28.515,00 | +%3,24 | ¥28.000,00 | ¥28.720,00 | ¥27.770,00 | 1,11M |
| 2026-06-17 | ¥27.620,00 | +%2,05 | ¥27.025,00 | ¥27.685,00 | ¥26.900,00 | 833,20K |
| 2026-06-16 | ¥27.065,00 | +%1,63 | ¥26.590,00 | ¥27.255,00 | ¥26.510,00 | 964,70K |
| 2026-06-15 | ¥26.630,00 | +%0,79 | ¥26.945,00 | ¥26.975,00 | ¥26.445,00 | 652,90K |
| 2026-06-12 | ¥26.420,00 | +%3,00 | ¥26.420,00 | ¥26.545,00 | ¥25.965,00 | 1,79M |
| 2026-06-11 | ¥25.650,00 | -%0,23 | ¥25.300,00 | ¥25.920,00 | ¥25.165,00 | 936,50K |
| 2026-06-10 | ¥25.710,00 | +%0,41 | ¥25.420,00 | ¥25.750,00 | ¥25.265,00 | 894,60K |
| 2026-06-09 | ¥25.605,00 | +%1,29 | ¥25.595,00 | ¥25.895,00 | ¥25.350,00 | 971,50K |
| 2026-06-08 | ¥25.280,00 | -%4,02 | ¥25.400,00 | ¥25.800,00 | ¥25.100,00 | 936,50K |
| 2026-06-05 | ¥26.340,00 | -%0,34 | ¥26.290,00 | ¥26.395,00 | ¥26.155,00 | 714,80K |
| 2026-06-04 | ¥26.430,00 | -%3,87 | ¥27.480,00 | ¥27.495,00 | ¥26.280,00 | 1,08M |
| 2026-06-03 | ¥27.495,00 | +%4,52 | ¥26.500,00 | ¥27.575,00 | ¥26.375,00 | 1,09M |
| 2026-06-02 | ¥26.305,00 | -%0,51 | ¥26.175,00 | ¥26.385,00 | ¥25.990,00 | 894,50K |
| 2026-06-01 | ¥26.440,00 | -%2,36 | ¥26.950,00 | ¥27.150,00 | ¥26.275,00 | 841,30K |
| 2026-05-29 | ¥27.080,00 | +%0,41 | ¥27.020,00 | ¥27.510,00 | ¥26.985,00 | 1,75M |
| 2026-05-28 | ¥26.970,00 | -%0,83 | ¥27.080,00 | ¥27.400,00 | ¥26.740,00 | 930,10K |
| 2026-05-27 | ¥27.195,00 | +%4,72 | ¥27.220,00 | ¥27.835,00 | ¥27.025,00 | 1,40M |
| 2026-05-26 | ¥25.970,00 | -%1,25 | ¥26.285,00 | ¥26.570,00 | ¥25.970,00 | 1,01M |
| 2026-05-25 | ¥26.300,00 | +%0,29 | ¥26.055,00 | ¥26.455,00 | ¥25.870,00 | 956,60K |
| 2026-05-22 | ¥26.225,00 | -%1,34 | ¥26.620,00 | ¥26.885,00 | ¥26.225,00 | 1,07M |
| 2026-05-21 | ¥26.580,00 | +%0,30 | ¥26.900,00 | ¥27.130,00 | ¥26.580,00 | 744,30K |