Artnature Inc. 7823
TSE · Japonya · Dayanıksız Tüketim Malları
¥769,00-10,00 (-%1,28)
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 | ¥769,00 | -%1,28 | ¥777,00 | ¥778,00 | ¥768,00 | 72,70K |
| 2026-10-01 | ¥779,00 | -%1,89 | ¥787,00 | ¥789,00 | ¥779,00 | 72,60K |
| 2026-09-30 | ¥794,00 | -%0,50 | ¥795,00 | ¥799,00 | ¥790,00 | 56,30K |
| 2026-09-29 | ¥798,00 | -%3,04 | ¥803,00 | ¥806,00 | ¥793,00 | 212,60K |
| 2026-09-28 | ¥823,00 | %0,00 | ¥826,00 | ¥830,00 | ¥823,00 | 112,00K |
| 2026-09-25 | ¥823,00 | +%0,12 | ¥822,00 | ¥832,00 | ¥822,00 | 136,40K |
| 2026-09-24 | ¥822,00 | -%0,36 | ¥821,00 | ¥827,00 | ¥819,00 | 105,30K |
| 2026-09-18 | ¥825,00 | -%0,24 | ¥823,00 | ¥832,00 | ¥820,00 | 86,20K |
| 2026-09-17 | ¥827,00 | +%0,73 | ¥819,00 | ¥829,00 | ¥819,00 | 75,20K |
| 2026-09-16 | ¥821,00 | -%0,97 | ¥828,00 | ¥833,00 | ¥820,00 | 68,10K |
| 2026-09-15 | ¥829,00 | +%0,73 | ¥827,00 | ¥837,00 | ¥824,00 | 64,70K |
| 2026-09-14 | ¥823,00 | +%0,49 | ¥816,00 | ¥826,00 | ¥816,00 | 35,70K |
| 2026-09-11 | ¥819,00 | +%0,12 | ¥811,00 | ¥824,00 | ¥811,00 | 61,50K |
| 2026-09-10 | ¥818,00 | +%0,25 | ¥812,00 | ¥826,00 | ¥812,00 | 36,60K |
| 2026-09-09 | ¥816,00 | -%0,49 | ¥814,00 | ¥826,00 | ¥814,00 | 53,60K |
| 2026-09-08 | ¥820,00 | -%1,68 | ¥831,00 | ¥831,00 | ¥818,00 | 39,60K |
| 2026-09-07 | ¥834,00 | -%2,23 | ¥850,00 | ¥852,00 | ¥832,00 | 52,40K |
| 2026-09-04 | ¥853,00 | +%0,24 | ¥847,00 | ¥857,00 | ¥845,00 | 37,40K |
| 2026-09-03 | ¥851,00 | -%0,47 | ¥857,00 | ¥865,00 | ¥851,00 | 77,60K |
| 2026-09-02 | ¥855,00 | -%2,29 | ¥867,00 | ¥870,00 | ¥845,00 | 94,50K |
| 2026-09-01 | ¥875,00 | -%0,68 | ¥876,00 | ¥882,00 | ¥869,00 | 99,80K |
| 2026-08-31 | ¥881,00 | +%1,26 | ¥885,00 | ¥889,00 | ¥876,00 | 87,20K |
| 2026-08-28 | ¥870,00 | -%0,23 | ¥864,00 | ¥883,00 | ¥864,00 | 281,10K |
| 2026-08-27 | ¥872,00 | %0,00 | ¥870,00 | ¥877,00 | ¥867,00 | 147,20K |
| 2026-08-26 | ¥872,00 | -%0,34 | ¥871,00 | ¥881,00 | ¥870,00 | 54,40K |
| 2026-08-25 | ¥875,00 | -%1,02 | ¥880,00 | ¥891,00 | ¥871,00 | 77,40K |
| 2026-08-24 | ¥884,00 | +%2,43 | ¥863,00 | ¥889,00 | ¥863,00 | 96,60K |
| 2026-08-21 | ¥863,00 | +%0,35 | ¥860,00 | ¥872,00 | ¥852,00 | 57,20K |
| 2026-08-20 | ¥860,00 | +%2,50 | ¥832,00 | ¥865,00 | ¥832,00 | 130,40K |
| 2026-08-19 | ¥839,00 | -%0,12 | ¥832,00 | ¥845,00 | ¥828,00 | 87,20K |
| 2026-08-18 | ¥840,00 | +%0,12 | ¥846,00 | ¥846,00 | ¥833,00 | 62,00K |
| 2026-08-17 | ¥839,00 | -%1,76 | ¥851,00 | ¥857,00 | ¥839,00 | 76,50K |
| 2026-08-14 | ¥854,00 | +%1,18 | ¥841,00 | ¥858,00 | ¥835,00 | 44,90K |
| 2026-08-13 | ¥844,00 | +%0,72 | ¥842,00 | ¥858,00 | ¥837,00 | 56,70K |
| 2026-08-12 | ¥838,00 | -%0,59 | ¥841,00 | ¥848,00 | ¥833,00 | 60,50K |
| 2026-08-10 | ¥843,00 | -%1,29 | ¥854,00 | ¥860,00 | ¥841,00 | 53,40K |
| 2026-08-07 | ¥854,00 | +%1,67 | ¥825,00 | ¥856,00 | ¥825,00 | 54,40K |
| 2026-08-06 | ¥840,00 | +%0,24 | ¥842,00 | ¥857,00 | ¥837,00 | 32,10K |
| 2026-08-05 | ¥838,00 | -%1,41 | ¥847,00 | ¥854,00 | ¥837,00 | 22,90K |
| 2026-08-04 | ¥850,00 | -%1,62 | ¥864,00 | ¥864,00 | ¥850,00 | 41,50K |
| 2026-08-03 | ¥864,00 | -%2,26 | ¥884,00 | ¥884,00 | ¥858,00 | 35,00K |
| 2026-07-31 | ¥884,00 | -%1,12 | ¥894,00 | ¥908,00 | ¥880,00 | 22,50K |
| 2026-07-30 | ¥894,00 | -%1,65 | ¥901,00 | ¥906,00 | ¥889,00 | 22,60K |
| 2026-07-29 | ¥909,00 | +%2,71 | ¥885,00 | ¥910,00 | ¥885,00 | 49,20K |
| 2026-07-28 | ¥885,00 | +%0,23 | ¥889,00 | ¥893,00 | ¥878,00 | 30,70K |
| 2026-07-27 | ¥883,00 | +%3,27 | ¥855,00 | ¥888,00 | ¥855,00 | 49,60K |
| 2026-07-24 | ¥855,00 | +%0,35 | ¥844,00 | ¥867,00 | ¥833,00 | 30,90K |
| 2026-07-23 | ¥852,00 | -%0,70 | ¥860,00 | ¥869,00 | ¥852,00 | 11,20K |
| 2026-07-22 | ¥858,00 | -%0,69 | ¥872,00 | ¥872,00 | ¥858,00 | 17,60K |
| 2026-07-21 | ¥864,00 | +%0,12 | ¥862,00 | ¥875,00 | ¥862,00 | 18,60K |
| 2026-07-17 | ¥863,00 | -%0,92 | ¥884,00 | ¥885,00 | ¥863,00 | 31,00K |
| 2026-07-16 | ¥871,00 | +%0,69 | ¥869,00 | ¥872,00 | ¥864,00 | 17,00K |
| 2026-07-15 | ¥865,00 | +%0,82 | ¥865,00 | ¥868,00 | ¥862,00 | 10,70K |
| 2026-07-14 | ¥858,00 | +%0,94 | ¥858,00 | ¥865,00 | ¥858,00 | 8,30K |
| 2026-07-13 | ¥850,00 | -%2,19 | ¥874,00 | ¥878,00 | ¥841,00 | 34,50K |
| 2026-07-10 | ¥869,00 | +%0,35 | ¥878,00 | ¥878,00 | ¥867,00 | 38,80K |
| 2026-07-09 | ¥866,00 | -%0,23 | ¥870,00 | ¥871,00 | ¥865,00 | 17,00K |
| 2026-07-08 | ¥868,00 | +%0,93 | ¥864,00 | ¥874,00 | ¥863,00 | 39,00K |
| 2026-07-07 | ¥860,00 | +%0,58 | ¥863,00 | ¥867,00 | ¥860,00 | 10,80K |
| 2026-07-06 | ¥855,00 | -%0,47 | ¥864,00 | ¥864,00 | ¥855,00 | 16,50K |
| 2026-07-03 | ¥859,00 | -%0,69 | ¥865,00 | ¥875,00 | ¥859,00 | 25,60K |
| 2026-07-02 | ¥865,00 | +%1,17 | ¥861,00 | ¥876,00 | ¥861,00 | 21,20K |
| 2026-07-01 | ¥855,00 | -%0,93 | ¥864,00 | ¥869,00 | ¥853,00 | 29,80K |
| 2026-06-30 | ¥863,00 | +%0,82 | ¥866,00 | ¥873,00 | ¥855,00 | 28,60K |
| 2026-06-29 | ¥856,00 | +%1,30 | ¥849,00 | ¥865,00 | ¥849,00 | 38,40K |
| 2026-06-26 | ¥845,00 | +%1,08 | ¥837,00 | ¥850,00 | ¥837,00 | 22,10K |
| 2026-06-25 | ¥836,00 | -%1,18 | ¥845,00 | ¥850,00 | ¥836,00 | 14,00K |
| 2026-06-24 | ¥846,00 | +%0,24 | ¥844,00 | ¥853,00 | ¥844,00 | 16,90K |
| 2026-06-23 | ¥844,00 | +%0,24 | ¥841,00 | ¥850,00 | ¥838,00 | 28,50K |
| 2026-06-22 | ¥842,00 | -%1,98 | ¥844,00 | ¥859,00 | ¥842,00 | 25,40K |
| 2026-06-19 | ¥859,00 | -%0,92 | ¥852,00 | ¥862,00 | ¥852,00 | 15,10K |
| 2026-06-18 | ¥867,00 | +%2,12 | ¥856,00 | ¥868,00 | ¥854,00 | 42,80K |
| 2026-06-17 | ¥849,00 | -%0,24 | ¥851,00 | ¥860,00 | ¥849,00 | 16,70K |
| 2026-06-16 | ¥851,00 | %0,00 | ¥851,00 | ¥856,00 | ¥843,00 | 15,90K |
| 2026-06-15 | ¥851,00 | -%2,18 | ¥862,00 | ¥880,00 | ¥851,00 | 32,50K |
| 2026-06-12 | ¥870,00 | +%3,69 | ¥824,00 | ¥876,00 | ¥822,00 | 146,00K |
| 2026-06-11 | ¥839,00 | -%1,29 | ¥851,00 | ¥853,00 | ¥837,00 | 17,00K |
| 2026-06-10 | ¥850,00 | -%2,07 | ¥850,00 | ¥862,00 | ¥848,00 | 40,60K |
| 2026-06-09 | ¥868,00 | +%5,98 | ¥820,00 | ¥868,00 | ¥820,00 | 47,50K |
| 2026-06-08 | ¥819,00 | -%1,21 | ¥828,00 | ¥834,00 | ¥819,00 | 22,90K |
| 2026-06-05 | ¥829,00 | +%1,84 | ¥814,00 | ¥829,00 | ¥814,00 | 36,30K |
| 2026-06-04 | ¥814,00 | +%0,37 | ¥811,00 | ¥814,00 | ¥808,00 | 15,40K |
| 2026-06-03 | ¥811,00 | +%1,00 | ¥802,00 | ¥811,00 | ¥800,00 | 34,80K |
| 2026-06-02 | ¥803,00 | -%0,25 | ¥807,00 | ¥810,00 | ¥803,00 | 23,40K |
| 2026-06-01 | ¥805,00 | -%0,62 | ¥806,00 | ¥815,00 | ¥805,00 | 46,50K |
| 2026-05-29 | ¥810,00 | -%0,61 | ¥817,00 | ¥822,00 | ¥810,00 | 37,10K |
| 2026-05-28 | ¥815,00 | +%0,12 | ¥815,00 | ¥815,00 | ¥809,00 | 18,20K |
| 2026-05-27 | ¥814,00 | +%0,99 | ¥804,00 | ¥814,00 | ¥803,00 | 22,60K |
| 2026-05-26 | ¥806,00 | -%0,12 | ¥807,00 | ¥810,00 | ¥800,00 | 25,60K |
| 2026-05-25 | ¥807,00 | -%0,37 | ¥810,00 | ¥810,00 | ¥803,00 | 17,00K |