Avex Inc. 7860
TSE · Japonya · Ticari Hizmetler
¥1.212,00-4,00 (-%0,33)
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 | ¥1.212,00 | -%0,33 | ¥1.210,00 | ¥1.219,00 | ¥1.206,00 | 266,90K |
| 2026-10-01 | ¥1.216,00 | -%0,25 | ¥1.210,00 | ¥1.221,00 | ¥1.206,00 | 147,40K |
| 2026-09-30 | ¥1.219,00 | -%0,57 | ¥1.224,00 | ¥1.224,00 | ¥1.204,00 | 160,00K |
| 2026-09-29 | ¥1.226,00 | -%3,08 | ¥1.238,00 | ¥1.241,00 | ¥1.225,00 | 124,10K |
| 2026-09-28 | ¥1.265,00 | -%0,55 | ¥1.276,00 | ¥1.276,00 | ¥1.259,00 | 154,70K |
| 2026-09-25 | ¥1.272,00 | +%0,32 | ¥1.273,00 | ¥1.275,00 | ¥1.265,00 | 85,30K |
| 2026-09-24 | ¥1.268,00 | +%0,48 | ¥1.260,00 | ¥1.270,00 | ¥1.251,00 | 128,70K |
| 2026-09-18 | ¥1.262,00 | -%1,33 | ¥1.271,00 | ¥1.274,00 | ¥1.261,00 | 98,20K |
| 2026-09-17 | ¥1.279,00 | +%0,31 | ¥1.282,00 | ¥1.291,00 | ¥1.273,00 | 69,80K |
| 2026-09-16 | ¥1.275,00 | +%0,08 | ¥1.274,00 | ¥1.284,00 | ¥1.274,00 | 78,20K |
| 2026-09-15 | ¥1.274,00 | +%0,24 | ¥1.271,00 | ¥1.279,00 | ¥1.269,00 | 103,20K |
| 2026-09-14 | ¥1.271,00 | +%1,52 | ¥1.258,00 | ¥1.276,00 | ¥1.257,00 | 116,80K |
| 2026-09-11 | ¥1.252,00 | +%0,48 | ¥1.240,00 | ¥1.256,00 | ¥1.231,00 | 119,50K |
| 2026-09-10 | ¥1.246,00 | +%0,89 | ¥1.228,00 | ¥1.246,00 | ¥1.224,00 | 91,40K |
| 2026-09-09 | ¥1.235,00 | -%1,12 | ¥1.250,00 | ¥1.250,00 | ¥1.231,00 | 105,40K |
| 2026-09-08 | ¥1.249,00 | +%0,24 | ¥1.241,00 | ¥1.253,00 | ¥1.235,00 | 92,80K |
| 2026-09-07 | ¥1.246,00 | -%2,43 | ¥1.274,00 | ¥1.274,00 | ¥1.246,00 | 142,30K |
| 2026-09-04 | ¥1.277,00 | -%0,31 | ¥1.277,00 | ¥1.287,00 | ¥1.277,00 | 84,70K |
| 2026-09-03 | ¥1.281,00 | -%0,85 | ¥1.290,00 | ¥1.295,00 | ¥1.278,00 | 118,70K |
| 2026-09-02 | ¥1.292,00 | +%0,08 | ¥1.291,00 | ¥1.299,00 | ¥1.280,00 | 135,30K |
| 2026-09-01 | ¥1.291,00 | -%0,46 | ¥1.297,00 | ¥1.301,00 | ¥1.288,00 | 110,30K |
| 2026-08-31 | ¥1.297,00 | +%0,70 | ¥1.285,00 | ¥1.302,00 | ¥1.283,00 | 110,70K |
| 2026-08-28 | ¥1.288,00 | +%0,47 | ¥1.279,00 | ¥1.290,00 | ¥1.278,00 | 81,00K |
| 2026-08-27 | ¥1.282,00 | -%1,31 | ¥1.283,00 | ¥1.302,00 | ¥1.278,00 | 96,20K |
| 2026-08-26 | ¥1.299,00 | +%1,41 | ¥1.280,00 | ¥1.299,00 | ¥1.280,00 | 107,60K |
| 2026-08-25 | ¥1.281,00 | -%0,23 | ¥1.290,00 | ¥1.294,00 | ¥1.280,00 | 90,10K |
| 2026-08-24 | ¥1.284,00 | +%0,63 | ¥1.278,00 | ¥1.302,00 | ¥1.278,00 | 152,90K |
| 2026-08-21 | ¥1.276,00 | +%0,16 | ¥1.274,00 | ¥1.290,00 | ¥1.272,00 | 120,70K |
| 2026-08-20 | ¥1.274,00 | +%1,59 | ¥1.261,00 | ¥1.278,00 | ¥1.253,00 | 192,30K |
| 2026-08-19 | ¥1.254,00 | +%0,08 | ¥1.260,00 | ¥1.263,00 | ¥1.241,00 | 104,10K |
| 2026-08-18 | ¥1.253,00 | +%0,08 | ¥1.243,00 | ¥1.262,00 | ¥1.236,00 | 149,50K |
| 2026-08-17 | ¥1.252,00 | +%0,81 | ¥1.241,00 | ¥1.261,00 | ¥1.237,00 | 174,80K |
| 2026-08-14 | ¥1.242,00 | +%1,39 | ¥1.221,00 | ¥1.242,00 | ¥1.218,00 | 201,00K |
| 2026-08-13 | ¥1.225,00 | +%0,49 | ¥1.220,00 | ¥1.230,00 | ¥1.217,00 | 189,60K |
| 2026-08-12 | ¥1.219,00 | -%2,48 | ¥1.250,00 | ¥1.250,00 | ¥1.217,00 | 200,10K |
| 2026-08-10 | ¥1.250,00 | +%1,13 | ¥1.247,00 | ¥1.252,00 | ¥1.233,00 | 136,10K |
| 2026-08-07 | ¥1.236,00 | -%2,29 | ¥1.221,00 | ¥1.252,00 | ¥1.194,00 | 364,00K |
| 2026-08-06 | ¥1.265,00 | +%1,44 | ¥1.270,00 | ¥1.276,00 | ¥1.252,00 | 116,10K |
| 2026-08-05 | ¥1.247,00 | -%1,03 | ¥1.250,00 | ¥1.258,00 | ¥1.241,00 | 183,80K |
| 2026-08-04 | ¥1.260,00 | -%1,87 | ¥1.282,00 | ¥1.285,00 | ¥1.255,00 | 193,30K |
| 2026-08-03 | ¥1.284,00 | -%2,73 | ¥1.317,00 | ¥1.319,00 | ¥1.282,00 | 229,00K |
| 2026-07-31 | ¥1.320,00 | -%1,93 | ¥1.346,00 | ¥1.346,00 | ¥1.315,00 | 207,60K |
| 2026-07-30 | ¥1.346,00 | -%0,37 | ¥1.341,00 | ¥1.351,00 | ¥1.335,00 | 195,00K |
| 2026-07-29 | ¥1.351,00 | +%2,35 | ¥1.328,00 | ¥1.361,00 | ¥1.315,00 | 298,30K |
| 2026-07-28 | ¥1.320,00 | +%1,15 | ¥1.310,00 | ¥1.320,00 | ¥1.304,00 | 184,70K |
| 2026-07-27 | ¥1.305,00 | +%3,33 | ¥1.280,00 | ¥1.307,00 | ¥1.273,00 | 222,10K |
| 2026-07-24 | ¥1.263,00 | -%0,24 | ¥1.265,00 | ¥1.265,00 | ¥1.253,00 | 96,80K |
| 2026-07-23 | ¥1.266,00 | %0,00 | ¥1.268,00 | ¥1.270,00 | ¥1.255,00 | 148,90K |
| 2026-07-22 | ¥1.266,00 | -%1,09 | ¥1.271,00 | ¥1.271,00 | ¥1.249,00 | 178,20K |
| 2026-07-21 | ¥1.280,00 | +%0,39 | ¥1.275,00 | ¥1.294,00 | ¥1.270,00 | 162,10K |
| 2026-07-17 | ¥1.275,00 | +%0,87 | ¥1.270,00 | ¥1.291,00 | ¥1.267,00 | 239,80K |
| 2026-07-16 | ¥1.264,00 | +%0,08 | ¥1.263,00 | ¥1.274,00 | ¥1.260,00 | 131,30K |
| 2026-07-15 | ¥1.263,00 | +%0,48 | ¥1.257,00 | ¥1.268,00 | ¥1.250,00 | 169,60K |
| 2026-07-14 | ¥1.257,00 | %0,00 | ¥1.263,00 | ¥1.268,00 | ¥1.257,00 | 95,00K |
| 2026-07-13 | ¥1.257,00 | +%0,08 | ¥1.261,00 | ¥1.273,00 | ¥1.252,00 | 163,30K |
| 2026-07-10 | ¥1.256,00 | -%0,08 | ¥1.254,00 | ¥1.261,00 | ¥1.246,00 | 207,60K |
| 2026-07-09 | ¥1.257,00 | -%0,08 | ¥1.259,00 | ¥1.265,00 | ¥1.245,00 | 127,10K |
| 2026-07-08 | ¥1.258,00 | +%0,64 | ¥1.250,00 | ¥1.267,00 | ¥1.248,00 | 158,90K |
| 2026-07-07 | ¥1.250,00 | +%2,54 | ¥1.219,00 | ¥1.252,00 | ¥1.216,00 | 263,10K |
| 2026-07-06 | ¥1.219,00 | +%1,08 | ¥1.219,00 | ¥1.224,00 | ¥1.211,00 | 86,90K |
| 2026-07-03 | ¥1.206,00 | -%0,41 | ¥1.219,00 | ¥1.228,00 | ¥1.205,00 | 193,30K |
| 2026-07-02 | ¥1.211,00 | +%2,28 | ¥1.199,00 | ¥1.217,00 | ¥1.191,00 | 187,40K |
| 2026-07-01 | ¥1.184,00 | -%1,33 | ¥1.195,00 | ¥1.197,00 | ¥1.184,00 | 130,20K |
| 2026-06-30 | ¥1.200,00 | -%0,08 | ¥1.201,00 | ¥1.204,00 | ¥1.190,00 | 259,70K |
| 2026-06-29 | ¥1.201,00 | +%1,01 | ¥1.189,00 | ¥1.202,00 | ¥1.185,00 | 173,30K |
| 2026-06-26 | ¥1.189,00 | +%0,51 | ¥1.187,00 | ¥1.193,00 | ¥1.182,00 | 98,60K |
| 2026-06-25 | ¥1.183,00 | -%0,25 | ¥1.188,00 | ¥1.191,00 | ¥1.179,00 | 113,50K |
| 2026-06-24 | ¥1.186,00 | +%0,51 | ¥1.186,00 | ¥1.193,00 | ¥1.181,00 | 123,50K |
| 2026-06-23 | ¥1.180,00 | -%0,59 | ¥1.183,00 | ¥1.185,00 | ¥1.172,00 | 133,50K |
| 2026-06-22 | ¥1.187,00 | +%0,17 | ¥1.189,00 | ¥1.196,00 | ¥1.182,00 | 93,20K |
| 2026-06-19 | ¥1.185,00 | +%0,25 | ¥1.189,00 | ¥1.195,00 | ¥1.179,00 | 188,80K |
| 2026-06-18 | ¥1.182,00 | -%0,17 | ¥1.182,00 | ¥1.188,00 | ¥1.177,00 | 102,00K |
| 2026-06-17 | ¥1.184,00 | -%0,67 | ¥1.197,00 | ¥1.204,00 | ¥1.184,00 | 113,80K |
| 2026-06-16 | ¥1.192,00 | -%0,42 | ¥1.189,00 | ¥1.194,00 | ¥1.183,00 | 106,80K |
| 2026-06-15 | ¥1.197,00 | %0,00 | ¥1.203,00 | ¥1.216,00 | ¥1.192,00 | 145,20K |
| 2026-06-12 | ¥1.197,00 | -%0,33 | ¥1.186,00 | ¥1.199,00 | ¥1.185,00 | 100,60K |
| 2026-06-11 | ¥1.201,00 | +%1,01 | ¥1.188,00 | ¥1.203,00 | ¥1.181,00 | 149,00K |
| 2026-06-10 | ¥1.189,00 | +%1,80 | ¥1.178,00 | ¥1.189,00 | ¥1.172,00 | 124,60K |
| 2026-06-09 | ¥1.168,00 | -%1,18 | ¥1.188,00 | ¥1.190,00 | ¥1.166,00 | 162,00K |
| 2026-06-08 | ¥1.182,00 | %0,00 | ¥1.185,00 | ¥1.203,00 | ¥1.175,00 | 149,60K |
| 2026-06-05 | ¥1.182,00 | +%0,77 | ¥1.181,00 | ¥1.197,00 | ¥1.178,00 | 125,60K |
| 2026-06-04 | ¥1.173,00 | -%1,35 | ¥1.176,00 | ¥1.178,00 | ¥1.163,00 | 162,00K |
| 2026-06-03 | ¥1.189,00 | +%0,59 | ¥1.181,00 | ¥1.191,00 | ¥1.169,00 | 125,30K |
| 2026-06-02 | ¥1.182,00 | -%1,01 | ¥1.183,00 | ¥1.187,00 | ¥1.177,00 | 139,70K |
| 2026-06-01 | ¥1.194,00 | -%0,91 | ¥1.201,00 | ¥1.201,00 | ¥1.183,00 | 138,70K |
| 2026-05-29 | ¥1.205,00 | +%0,84 | ¥1.200,00 | ¥1.218,00 | ¥1.196,00 | 157,30K |
| 2026-05-28 | ¥1.195,00 | +%0,17 | ¥1.196,00 | ¥1.203,00 | ¥1.191,00 | 172,40K |
| 2026-05-27 | ¥1.193,00 | +%0,34 | ¥1.190,00 | ¥1.196,00 | ¥1.182,00 | 131,90K |
| 2026-05-26 | ¥1.189,00 | +%1,89 | ¥1.163,00 | ¥1.191,00 | ¥1.163,00 | 147,70K |
| 2026-05-25 | ¥1.167,00 | -%1,85 | ¥1.182,00 | ¥1.185,00 | ¥1.160,00 | 142,30K |