Sun Messe Co., Ltd. 7883
TSE · Japonya · Ticari Hizmetler
¥457,00+7,00 (+%1,56)
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 | ¥457,00 | +%1,56 | ¥448,00 | ¥470,00 | ¥440,00 | 61,60K |
| 2026-10-01 | ¥450,00 | -%1,75 | ¥465,00 | ¥511,00 | ¥436,00 | 300,30K |
| 2026-09-30 | ¥458,00 | -%5,95 | ¥490,00 | ¥515,00 | ¥442,00 | 222,00K |
| 2026-09-29 | ¥487,00 | -%5,44 | ¥494,00 | ¥505,00 | ¥457,00 | 177,50K |
| 2026-09-28 | ¥515,00 | +%6,19 | ¥530,00 | ¥565,00 | ¥489,00 | 979,00K |
| 2026-09-25 | ¥485,00 | +%19,75 | ¥410,00 | ¥485,00 | ¥410,00 | 322,20K |
| 2026-09-24 | ¥405,00 | +%1,00 | ¥403,00 | ¥406,00 | ¥403,00 | 21,80K |
| 2026-09-18 | ¥401,00 | +%0,25 | ¥402,00 | ¥402,00 | ¥401,00 | 2,40K |
| 2026-09-17 | ¥400,00 | +%0,25 | ¥399,00 | ¥400,00 | ¥399,00 | 600 |
| 2026-09-16 | ¥399,00 | -%0,50 | ¥399,00 | ¥399,00 | ¥398,00 | 2,60K |
| 2026-09-15 | ¥401,00 | %0,00 | ¥405,00 | ¥405,00 | ¥401,00 | 6,80K |
| 2026-09-14 | ¥401,00 | +%0,75 | ¥399,00 | ¥401,00 | ¥395,00 | 7,80K |
| 2026-09-11 | ¥398,00 | -%0,50 | ¥398,00 | ¥400,00 | ¥398,00 | 3,80K |
| 2026-09-10 | ¥400,00 | -%0,25 | ¥400,00 | ¥401,00 | ¥400,00 | 4,40K |
| 2026-09-09 | ¥401,00 | -%0,74 | ¥405,00 | ¥405,00 | ¥401,00 | 1,50K |
| 2026-09-08 | ¥404,00 | +%0,25 | ¥401,00 | ¥404,00 | ¥401,00 | 5,30K |
| 2026-09-07 | ¥403,00 | +%0,50 | ¥401,00 | ¥405,00 | ¥400,00 | 3,20K |
| 2026-09-04 | ¥401,00 | +%0,25 | ¥401,00 | ¥402,00 | ¥401,00 | 2,30K |
| 2026-09-03 | ¥400,00 | %0,00 | ¥400,00 | ¥403,00 | ¥400,00 | 2,40K |
| 2026-09-02 | ¥400,00 | -%0,50 | ¥404,00 | ¥404,00 | ¥399,00 | 2,60K |
| 2026-09-01 | ¥402,00 | %0,00 | ¥401,00 | ¥403,00 | ¥401,00 | 1,20K |
| 2026-08-31 | ¥402,00 | -%0,50 | ¥403,00 | ¥403,00 | ¥399,00 | 2,40K |
| 2026-08-28 | ¥404,00 | +%0,25 | ¥403,00 | ¥407,00 | ¥403,00 | 10,70K |
| 2026-08-27 | ¥403,00 | +%0,50 | ¥401,00 | ¥403,00 | ¥401,00 | 1,10K |
| 2026-08-26 | ¥401,00 | +%0,25 | ¥399,00 | ¥401,00 | ¥399,00 | 1,60K |
| 2026-08-25 | ¥400,00 | %0,00 | ¥399,00 | ¥401,00 | ¥399,00 | 2,10K |
| 2026-08-24 | ¥400,00 | +%0,25 | ¥399,00 | ¥400,00 | ¥399,00 | 900 |
| 2026-08-21 | ¥399,00 | -%0,25 | ¥400,00 | ¥401,00 | ¥399,00 | 2,30K |
| 2026-08-20 | ¥400,00 | -%0,25 | ¥404,00 | ¥404,00 | ¥400,00 | 4,60K |
| 2026-08-19 | ¥401,00 | %0,00 | ¥402,00 | ¥405,00 | ¥401,00 | 7,60K |
| 2026-08-18 | ¥401,00 | -%0,99 | ¥404,00 | ¥404,00 | ¥401,00 | 2,10K |
| 2026-08-17 | ¥405,00 | +%0,25 | ¥405,00 | ¥405,00 | ¥401,00 | 9,10K |
| 2026-08-14 | ¥404,00 | +%1,00 | ¥401,00 | ¥405,00 | ¥400,00 | 2,30K |
| 2026-08-13 | ¥400,00 | -%0,99 | ¥401,00 | ¥402,00 | ¥399,00 | 2,90K |
| 2026-08-12 | ¥404,00 | -%0,25 | ¥405,00 | ¥405,00 | ¥402,00 | 5,60K |
| 2026-08-10 | ¥405,00 | +%1,25 | ¥402,00 | ¥405,00 | ¥401,00 | 5,40K |
| 2026-08-07 | ¥400,00 | +%0,50 | ¥398,00 | ¥401,00 | ¥396,00 | 4,00K |
| 2026-08-06 | ¥398,00 | -%1,49 | ¥401,00 | ¥402,00 | ¥398,00 | 3,60K |
| 2026-08-05 | ¥404,00 | -%0,25 | ¥407,00 | ¥410,00 | ¥401,00 | 10,20K |
| 2026-08-04 | ¥405,00 | %0,00 | ¥410,00 | ¥410,00 | ¥396,00 | 13,10K |
| 2026-08-03 | ¥405,00 | +%3,85 | ¥390,00 | ¥412,00 | ¥388,00 | 46,30K |
| 2026-07-31 | ¥390,00 | %0,00 | ¥390,00 | ¥391,00 | ¥390,00 | 6,10K |
| 2026-07-30 | ¥390,00 | %0,00 | ¥390,00 | ¥390,00 | ¥389,00 | 8,50K |
| 2026-07-29 | ¥390,00 | %0,00 | ¥390,00 | ¥390,00 | ¥388,00 | 6,50K |
| 2026-07-28 | ¥390,00 | -%0,26 | ¥391,00 | ¥393,00 | ¥390,00 | 3,70K |
| 2026-07-27 | ¥391,00 | %0,00 | ¥390,00 | ¥391,00 | ¥390,00 | 5,00K |
| 2026-07-24 | ¥391,00 | %0,00 | ¥391,00 | ¥393,00 | ¥391,00 | 3,50K |
| 2026-07-23 | ¥391,00 | -%0,26 | ¥392,00 | ¥393,00 | ¥391,00 | 3,10K |
| 2026-07-22 | ¥392,00 | -%0,76 | ¥393,00 | ¥394,00 | ¥392,00 | 900 |
| 2026-07-21 | ¥395,00 | +%1,02 | ¥390,00 | ¥395,00 | ¥390,00 | 5,90K |
| 2026-07-17 | ¥391,00 | -%1,01 | ¥395,00 | ¥395,00 | ¥389,00 | 7,40K |
| 2026-07-16 | ¥395,00 | %0,00 | ¥395,00 | ¥395,00 | ¥393,00 | 2,30K |
| 2026-07-15 | ¥395,00 | +%0,51 | ¥391,00 | ¥395,00 | ¥391,00 | 13,00K |
| 2026-07-14 | ¥393,00 | +%0,51 | ¥390,00 | ¥393,00 | ¥386,00 | 9,10K |
| 2026-07-13 | ¥391,00 | -%0,26 | ¥390,00 | ¥391,00 | ¥390,00 | 4,90K |
| 2026-07-10 | ¥392,00 | +%0,26 | ¥390,00 | ¥392,00 | ¥390,00 | 6,90K |
| 2026-07-09 | ¥391,00 | %0,00 | ¥389,00 | ¥391,00 | ¥389,00 | 4,10K |
| 2026-07-08 | ¥391,00 | +%0,26 | ¥390,00 | ¥391,00 | ¥389,00 | 2,80K |
| 2026-07-07 | ¥390,00 | -%0,26 | ¥391,00 | ¥392,00 | ¥386,00 | 5,30K |
| 2026-07-06 | ¥391,00 | +%2,09 | ¥385,00 | ¥391,00 | ¥382,00 | 7,50K |
| 2026-07-03 | ¥383,00 | +%0,26 | ¥382,00 | ¥383,00 | ¥380,00 | 3,80K |
| 2026-07-02 | ¥382,00 | -%1,04 | ¥381,00 | ¥382,00 | ¥379,00 | 9,10K |
| 2026-07-01 | ¥386,00 | -%0,26 | ¥387,00 | ¥387,00 | ¥370,00 | 14,60K |
| 2026-06-30 | ¥387,00 | -%0,26 | ¥392,00 | ¥392,00 | ¥386,00 | 6,30K |
| 2026-06-29 | ¥388,00 | +%1,31 | ¥384,00 | ¥388,00 | ¥384,00 | 2,50K |
| 2026-06-26 | ¥383,00 | -%0,78 | ¥385,00 | ¥387,00 | ¥381,00 | 11,50K |
| 2026-06-25 | ¥386,00 | -%0,26 | ¥389,00 | ¥390,00 | ¥385,00 | 4,50K |
| 2026-06-24 | ¥387,00 | %0,00 | ¥394,00 | ¥394,00 | ¥385,00 | 8,30K |
| 2026-06-23 | ¥387,00 | +%0,52 | ¥385,00 | ¥394,00 | ¥385,00 | 19,00K |
| 2026-06-22 | ¥385,00 | +%1,05 | ¥380,00 | ¥387,00 | ¥380,00 | 19,90K |
| 2026-06-19 | ¥381,00 | +%0,26 | ¥380,00 | ¥381,00 | ¥379,00 | 3,90K |
| 2026-06-18 | ¥380,00 | -%0,26 | ¥381,00 | ¥381,00 | ¥379,00 | 4,70K |
| 2026-06-17 | ¥381,00 | +%0,26 | ¥380,00 | ¥381,00 | ¥378,00 | 1,90K |
| 2026-06-16 | ¥380,00 | -%0,26 | ¥382,00 | ¥382,00 | ¥379,00 | 3,00K |
| 2026-06-15 | ¥381,00 | %0,00 | ¥382,00 | ¥382,00 | ¥379,00 | 9,00K |
| 2026-06-12 | ¥381,00 | +%0,53 | ¥380,00 | ¥381,00 | ¥379,00 | 10,60K |
| 2026-06-11 | ¥379,00 | -%0,52 | ¥379,00 | ¥381,00 | ¥378,00 | 3,40K |
| 2026-06-10 | ¥381,00 | +%0,79 | ¥382,00 | ¥382,00 | ¥378,00 | 11,00K |
| 2026-06-09 | ¥378,00 | -%0,26 | ¥376,00 | ¥379,00 | ¥376,00 | 3,70K |
| 2026-06-08 | ¥379,00 | -%0,26 | ¥375,00 | ¥379,00 | ¥375,00 | 5,40K |
| 2026-06-05 | ¥380,00 | -%0,26 | ¥381,00 | ¥382,00 | ¥378,00 | 12,80K |
| 2026-06-04 | ¥381,00 | -%0,52 | ¥385,00 | ¥385,00 | ¥380,00 | 15,90K |
| 2026-06-03 | ¥383,00 | -%0,78 | ¥386,00 | ¥386,00 | ¥380,00 | 17,70K |
| 2026-06-02 | ¥386,00 | +%3,21 | ¥379,00 | ¥386,00 | ¥378,00 | 58,40K |
| 2026-06-01 | ¥374,00 | +%0,54 | ¥372,00 | ¥374,00 | ¥372,00 | 8,50K |
| 2026-05-29 | ¥372,00 | +%0,81 | ¥370,00 | ¥372,00 | ¥370,00 | 3,60K |
| 2026-05-28 | ¥369,00 | -%0,27 | ¥372,00 | ¥372,00 | ¥369,00 | 10,20K |
| 2026-05-27 | ¥370,00 | +%0,27 | ¥368,00 | ¥371,00 | ¥368,00 | 3,70K |
| 2026-05-26 | ¥369,00 | -%0,27 | ¥368,00 | ¥370,00 | ¥368,00 | 700 |
| 2026-05-25 | ¥370,00 | +%0,27 | ¥370,00 | ¥371,00 | ¥369,00 | 5,00K |