Sincere Co. LTD. 7782
TSE · Japonya · Sağlık Teknolojisi
¥508,00+1,00 (+%0,20)
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 | ¥507,00 | +%0,60 | ¥505,00 | ¥519,00 | ¥505,00 | 10,20K |
| 2026-09-30 | ¥504,00 | +%0,80 | ¥501,00 | ¥504,00 | ¥496,00 | 6,00K |
| 2026-09-29 | ¥500,00 | +%2,46 | ¥490,00 | ¥501,00 | ¥489,00 | 8,60K |
| 2026-09-28 | ¥488,00 | -%0,41 | ¥488,00 | ¥491,00 | ¥481,00 | 5,30K |
| 2026-09-25 | ¥490,00 | -%0,20 | ¥491,00 | ¥492,00 | ¥490,00 | 2,70K |
| 2026-09-24 | ¥491,00 | %0,00 | ¥490,00 | ¥491,00 | ¥487,00 | 3,80K |
| 2026-09-18 | ¥491,00 | +%0,61 | ¥486,00 | ¥493,00 | ¥486,00 | 2,00K |
| 2026-09-17 | ¥488,00 | -%0,41 | ¥493,00 | ¥493,00 | ¥487,00 | 900 |
| 2026-09-16 | ¥490,00 | +%0,41 | ¥492,00 | ¥492,00 | ¥485,00 | 3,00K |
| 2026-09-15 | ¥488,00 | -%0,20 | ¥489,00 | ¥491,00 | ¥486,00 | 4,00K |
| 2026-09-14 | ¥489,00 | +%0,62 | ¥494,00 | ¥494,00 | ¥488,00 | 1,90K |
| 2026-09-11 | ¥486,00 | -%0,61 | ¥490,00 | ¥490,00 | ¥484,00 | 3,70K |
| 2026-09-10 | ¥489,00 | -%0,61 | ¥492,00 | ¥495,00 | ¥485,00 | 3,10K |
| 2026-09-09 | ¥492,00 | +%0,20 | ¥490,00 | ¥492,00 | ¥489,00 | 2,90K |
| 2026-09-08 | ¥491,00 | -%0,20 | ¥496,00 | ¥496,00 | ¥489,00 | 3,60K |
| 2026-09-07 | ¥492,00 | +%0,20 | ¥492,00 | ¥492,00 | ¥486,00 | 4,90K |
| 2026-09-04 | ¥491,00 | %0,00 | ¥493,00 | ¥494,00 | ¥488,00 | 4,10K |
| 2026-09-03 | ¥491,00 | +%0,61 | ¥488,00 | ¥491,00 | ¥487,00 | 2,10K |
| 2026-09-02 | ¥488,00 | -%0,20 | ¥489,00 | ¥495,00 | ¥487,00 | 3,30K |
| 2026-09-01 | ¥489,00 | +%0,82 | ¥488,00 | ¥492,00 | ¥485,00 | 5,00K |
| 2026-08-31 | ¥485,00 | +%2,75 | ¥476,00 | ¥485,00 | ¥473,00 | 7,00K |
| 2026-08-28 | ¥472,00 | +%0,43 | ¥470,00 | ¥476,00 | ¥466,00 | 4,40K |
| 2026-08-27 | ¥470,00 | +%1,51 | ¥467,00 | ¥475,00 | ¥465,00 | 6,60K |
| 2026-08-26 | ¥463,00 | -%0,22 | ¥467,00 | ¥467,00 | ¥463,00 | 2,30K |
| 2026-08-25 | ¥464,00 | -%1,07 | ¥466,00 | ¥467,00 | ¥463,00 | 6,00K |
| 2026-08-24 | ¥469,00 | +%2,40 | ¥466,00 | ¥469,00 | ¥464,00 | 5,20K |
| 2026-08-21 | ¥458,00 | -%0,87 | ¥462,00 | ¥464,00 | ¥457,00 | 9,20K |
| 2026-08-20 | ¥462,00 | -%1,07 | ¥469,00 | ¥470,00 | ¥462,00 | 6,10K |
| 2026-08-19 | ¥467,00 | +%0,86 | ¥464,00 | ¥469,00 | ¥462,00 | 5,30K |
| 2026-08-18 | ¥463,00 | -%0,64 | ¥465,00 | ¥471,00 | ¥463,00 | 4,30K |
| 2026-08-17 | ¥466,00 | -%1,27 | ¥472,00 | ¥472,00 | ¥462,00 | 5,60K |
| 2026-08-14 | ¥472,00 | +%0,21 | ¥470,00 | ¥478,00 | ¥470,00 | 2,80K |
| 2026-08-13 | ¥471,00 | -%0,84 | ¥475,00 | ¥478,00 | ¥471,00 | 1,60K |
| 2026-08-12 | ¥475,00 | %0,00 | ¥476,00 | ¥477,00 | ¥475,00 | 1,40K |
| 2026-08-10 | ¥475,00 | +%0,42 | ¥473,00 | ¥476,00 | ¥471,00 | 3,20K |
| 2026-08-07 | ¥473,00 | +%1,07 | ¥470,00 | ¥474,00 | ¥466,00 | 1,00K |
| 2026-08-06 | ¥468,00 | %0,00 | ¥468,00 | ¥470,00 | ¥468,00 | 700 |
| 2026-08-05 | ¥468,00 | %0,00 | ¥467,00 | ¥468,00 | ¥467,00 | 1,40K |
| 2026-08-04 | ¥468,00 | -%1,47 | ¥472,00 | ¥472,00 | ¥467,00 | 3,40K |
| 2026-08-03 | ¥475,00 | +%1,06 | ¥471,00 | ¥475,00 | ¥468,00 | 2,80K |
| 2026-07-31 | ¥470,00 | +%0,21 | ¥471,00 | ¥471,00 | ¥467,00 | 1,00K |
| 2026-07-30 | ¥469,00 | +%0,21 | ¥465,00 | ¥474,00 | ¥465,00 | 1,80K |
| 2026-07-29 | ¥468,00 | -%0,43 | ¥470,00 | ¥473,00 | ¥467,00 | 1,20K |
| 2026-07-28 | ¥470,00 | -%1,05 | ¥475,00 | ¥475,00 | ¥469,00 | 1,60K |
| 2026-07-27 | ¥475,00 | +%0,85 | ¥470,00 | ¥475,00 | ¥470,00 | 5,80K |
| 2026-07-24 | ¥471,00 | %0,00 | ¥467,00 | ¥472,00 | ¥467,00 | 2,40K |
| 2026-07-23 | ¥471,00 | +%1,29 | ¥467,00 | ¥471,00 | ¥464,00 | 1,70K |
| 2026-07-22 | ¥465,00 | -%0,43 | ¥465,00 | ¥465,00 | ¥463,00 | 800 |
| 2026-07-21 | ¥467,00 | +%1,52 | ¥467,00 | ¥467,00 | ¥464,00 | 1,20K |
| 2026-07-17 | ¥460,00 | -%1,50 | ¥468,00 | ¥468,00 | ¥460,00 | 4,60K |
| 2026-07-16 | ¥467,00 | +%1,52 | ¥460,00 | ¥467,00 | ¥457,00 | 3,30K |
| 2026-07-15 | ¥460,00 | +%0,44 | ¥462,00 | ¥462,00 | ¥457,00 | 800 |
| 2026-07-14 | ¥458,00 | -%0,43 | ¥455,00 | ¥460,00 | ¥455,00 | 2,70K |
| 2026-07-13 | ¥460,00 | +%0,44 | ¥458,00 | ¥460,00 | ¥457,00 | 1,20K |
| 2026-07-10 | ¥458,00 | %0,00 | ¥458,00 | ¥459,00 | ¥456,00 | 1,50K |
| 2026-07-09 | ¥458,00 | +%0,22 | ¥463,00 | ¥463,00 | ¥456,00 | 1,50K |
| 2026-07-08 | ¥457,00 | +%0,44 | ¥459,00 | ¥460,00 | ¥457,00 | 1,30K |
| 2026-07-07 | ¥455,00 | -%1,30 | ¥462,00 | ¥462,00 | ¥455,00 | 1,90K |
| 2026-07-06 | ¥461,00 | +%0,88 | ¥460,00 | ¥461,00 | ¥457,00 | 2,80K |
| 2026-07-03 | ¥457,00 | %0,00 | ¥452,00 | ¥460,00 | ¥452,00 | 2,50K |
| 2026-07-02 | ¥457,00 | +%0,88 | ¥457,00 | ¥459,00 | ¥451,00 | 2,30K |
| 2026-07-01 | ¥453,00 | -%0,22 | ¥454,00 | ¥455,00 | ¥450,00 | 1,20K |
| 2026-06-30 | ¥454,00 | -%0,44 | ¥451,00 | ¥460,00 | ¥451,00 | 2,40K |
| 2026-06-29 | ¥456,00 | -%0,22 | ¥459,00 | ¥459,00 | ¥455,00 | 3,10K |
| 2026-06-26 | ¥457,00 | +%1,11 | ¥448,00 | ¥461,00 | ¥448,00 | 10,70K |
| 2026-06-25 | ¥452,00 | -%0,22 | ¥452,00 | ¥462,00 | ¥451,00 | 4,30K |
| 2026-06-24 | ¥453,00 | %0,00 | ¥445,00 | ¥462,00 | ¥440,00 | 4,10K |
| 2026-06-23 | ¥453,00 | -%1,31 | ¥455,00 | ¥456,00 | ¥450,00 | 5,60K |
| 2026-06-22 | ¥459,00 | -%0,65 | ¥460,00 | ¥464,00 | ¥456,00 | 3,90K |
| 2026-06-19 | ¥462,00 | %0,00 | ¥460,00 | ¥470,00 | ¥460,00 | 2,80K |
| 2026-06-18 | ¥462,00 | -%1,28 | ¥466,00 | ¥467,00 | ¥462,00 | 1,40K |
| 2026-06-17 | ¥468,00 | +%1,08 | ¥463,00 | ¥469,00 | ¥461,00 | 3,90K |
| 2026-06-16 | ¥463,00 | -%2,94 | ¥469,00 | ¥469,00 | ¥462,00 | 4,60K |
| 2026-06-15 | ¥477,00 | +%1,27 | ¥472,00 | ¥478,00 | ¥461,00 | 14,70K |
| 2026-06-12 | ¥471,00 | -%0,42 | ¥473,00 | ¥473,00 | ¥462,00 | 8,10K |
| 2026-06-11 | ¥473,00 | +%1,72 | ¥471,00 | ¥473,00 | ¥465,00 | 4,20K |
| 2026-06-10 | ¥465,00 | +%1,09 | ¥460,00 | ¥472,00 | ¥460,00 | 4,70K |
| 2026-06-09 | ¥460,00 | +%0,66 | ¥460,00 | ¥467,00 | ¥457,00 | 5,70K |
| 2026-06-08 | ¥457,00 | -%0,87 | ¥459,00 | ¥461,00 | ¥456,00 | 3,60K |
| 2026-06-05 | ¥461,00 | +%1,99 | ¥458,00 | ¥461,00 | ¥455,00 | 4,90K |
| 2026-06-04 | ¥452,00 | -%0,88 | ¥448,00 | ¥458,00 | ¥446,00 | 6,20K |
| 2026-06-03 | ¥456,00 | +%4,59 | ¥443,00 | ¥456,00 | ¥439,00 | 4,70K |
| 2026-06-02 | ¥436,00 | -%0,68 | ¥441,00 | ¥441,00 | ¥436,00 | 1,10K |
| 2026-06-01 | ¥439,00 | -%4,15 | ¥453,00 | ¥453,00 | ¥426,00 | 8,20K |
| 2026-05-29 | ¥458,00 | +%4,33 | ¥436,00 | ¥458,00 | ¥436,00 | 7,50K |
| 2026-05-28 | ¥439,00 | +%0,46 | ¥437,00 | ¥439,00 | ¥434,00 | 1,00K |
| 2026-05-27 | ¥437,00 | +%2,10 | ¥428,00 | ¥444,00 | ¥427,00 | 4,00K |
| 2026-05-26 | ¥428,00 | +%1,18 | ¥424,00 | ¥428,00 | ¥423,00 | 1,80K |
| 2026-05-25 | ¥423,00 | +%0,24 | ¥422,00 | ¥427,00 | ¥420,00 | 2,80K |
| 2026-05-22 | ¥422,00 | +%0,24 | ¥421,00 | ¥424,00 | ¥421,00 | 3,60K |