LOOK HOLDINGS INC 8029
TSE · Japonya · Dayanıksız Tüketim Malları
¥2.731,00-22,00 (-%0,80)
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 | ¥2.731,00 | -%0,80 | ¥2.750,00 | ¥2.750,00 | ¥2.730,00 | 10,70K |
| 2026-10-01 | ¥2.753,00 | +%0,11 | ¥2.745,00 | ¥2.759,00 | ¥2.728,00 | 10,90K |
| 2026-09-30 | ¥2.750,00 | +%1,33 | ¥2.721,00 | ¥2.755,00 | ¥2.721,00 | 15,90K |
| 2026-09-29 | ¥2.714,00 | -%0,48 | ¥2.727,00 | ¥2.730,00 | ¥2.703,00 | 14,80K |
| 2026-09-28 | ¥2.727,00 | +%0,48 | ¥2.714,00 | ¥2.727,00 | ¥2.708,00 | 12,10K |
| 2026-09-25 | ¥2.714,00 | +%0,89 | ¥2.692,00 | ¥2.714,00 | ¥2.692,00 | 8,80K |
| 2026-09-24 | ¥2.690,00 | -%0,33 | ¥2.699,00 | ¥2.719,00 | ¥2.690,00 | 10,50K |
| 2026-09-18 | ¥2.699,00 | -%0,41 | ¥2.720,00 | ¥2.724,00 | ¥2.690,00 | 8,10K |
| 2026-09-17 | ¥2.710,00 | +%1,19 | ¥2.662,00 | ¥2.711,00 | ¥2.662,00 | 9,80K |
| 2026-09-16 | ¥2.678,00 | +%0,64 | ¥2.661,00 | ¥2.678,00 | ¥2.661,00 | 7,40K |
| 2026-09-15 | ¥2.661,00 | +%0,57 | ¥2.646,00 | ¥2.673,00 | ¥2.646,00 | 8,90K |
| 2026-09-14 | ¥2.646,00 | +%1,22 | ¥2.614,00 | ¥2.646,00 | ¥2.614,00 | 8,60K |
| 2026-09-11 | ¥2.614,00 | -%0,11 | ¥2.607,00 | ¥2.621,00 | ¥2.601,00 | 12,60K |
| 2026-09-10 | ¥2.617,00 | -%0,61 | ¥2.639,00 | ¥2.639,00 | ¥2.617,00 | 12,90K |
| 2026-09-09 | ¥2.633,00 | -%0,75 | ¥2.650,00 | ¥2.654,00 | ¥2.633,00 | 10,40K |
| 2026-09-08 | ¥2.653,00 | -%0,30 | ¥2.655,00 | ¥2.672,00 | ¥2.651,00 | 8,30K |
| 2026-09-07 | ¥2.661,00 | -%1,33 | ¥2.690,00 | ¥2.699,00 | ¥2.661,00 | 11,50K |
| 2026-09-04 | ¥2.697,00 | +%0,71 | ¥2.684,00 | ¥2.700,00 | ¥2.670,00 | 11,90K |
| 2026-09-03 | ¥2.678,00 | +%0,11 | ¥2.675,00 | ¥2.687,00 | ¥2.671,00 | 7,90K |
| 2026-09-02 | ¥2.675,00 | -%0,26 | ¥2.680,00 | ¥2.690,00 | ¥2.661,00 | 10,30K |
| 2026-09-01 | ¥2.682,00 | -%0,07 | ¥2.684,00 | ¥2.697,00 | ¥2.665,00 | 15,60K |
| 2026-08-31 | ¥2.684,00 | +%0,71 | ¥2.665,00 | ¥2.685,00 | ¥2.655,00 | 7,70K |
| 2026-08-28 | ¥2.665,00 | +%0,34 | ¥2.653,00 | ¥2.669,00 | ¥2.650,00 | 9,00K |
| 2026-08-27 | ¥2.656,00 | +%0,26 | ¥2.656,00 | ¥2.668,00 | ¥2.650,00 | 7,00K |
| 2026-08-26 | ¥2.649,00 | +%0,08 | ¥2.659,00 | ¥2.675,00 | ¥2.648,00 | 6,40K |
| 2026-08-25 | ¥2.647,00 | -%0,15 | ¥2.655,00 | ¥2.672,00 | ¥2.645,00 | 5,30K |
| 2026-08-24 | ¥2.651,00 | -%0,19 | ¥2.639,00 | ¥2.662,00 | ¥2.639,00 | 7,10K |
| 2026-08-21 | ¥2.656,00 | +%0,23 | ¥2.640,00 | ¥2.660,00 | ¥2.632,00 | 7,80K |
| 2026-08-20 | ¥2.650,00 | +%0,23 | ¥2.633,00 | ¥2.664,00 | ¥2.633,00 | 6,50K |
| 2026-08-19 | ¥2.644,00 | -%0,79 | ¥2.656,00 | ¥2.678,00 | ¥2.630,00 | 9,10K |
| 2026-08-18 | ¥2.665,00 | -%0,11 | ¥2.660,00 | ¥2.676,00 | ¥2.657,00 | 6,80K |
| 2026-08-17 | ¥2.668,00 | -%0,11 | ¥2.671,00 | ¥2.671,00 | ¥2.654,00 | 8,60K |
| 2026-08-14 | ¥2.671,00 | +%3,37 | ¥2.580,00 | ¥2.675,00 | ¥2.577,00 | 17,50K |
| 2026-08-13 | ¥2.584,00 | -%0,15 | ¥2.585,00 | ¥2.592,00 | ¥2.580,00 | 12,50K |
| 2026-08-12 | ¥2.588,00 | -%0,65 | ¥2.591,00 | ¥2.591,00 | ¥2.573,00 | 18,00K |
| 2026-08-10 | ¥2.605,00 | +%2,16 | ¥2.555,00 | ¥2.605,00 | ¥2.548,00 | 22,10K |
| 2026-08-07 | ¥2.550,00 | +%0,12 | ¥2.563,00 | ¥2.563,00 | ¥2.550,00 | 14,20K |
| 2026-08-06 | ¥2.547,00 | -%0,08 | ¥2.548,00 | ¥2.597,00 | ¥2.539,00 | 23,20K |
| 2026-08-05 | ¥2.549,00 | -%0,23 | ¥2.551,00 | ¥2.558,00 | ¥2.549,00 | 10,60K |
| 2026-08-04 | ¥2.555,00 | +%0,47 | ¥2.543,00 | ¥2.559,00 | ¥2.525,00 | 27,40K |
| 2026-08-03 | ¥2.543,00 | -%1,97 | ¥2.580,00 | ¥2.580,00 | ¥2.525,00 | 32,40K |
| 2026-07-31 | ¥2.594,00 | -%1,44 | ¥2.633,00 | ¥2.635,00 | ¥2.593,00 | 23,70K |
| 2026-07-30 | ¥2.632,00 | -%1,16 | ¥2.655,00 | ¥2.655,00 | ¥2.632,00 | 16,00K |
| 2026-07-29 | ¥2.663,00 | +%0,76 | ¥2.640,00 | ¥2.663,00 | ¥2.635,00 | 18,80K |
| 2026-07-28 | ¥2.643,00 | -%0,53 | ¥2.649,00 | ¥2.661,00 | ¥2.642,00 | 6,70K |
| 2026-07-27 | ¥2.657,00 | +%1,22 | ¥2.625,00 | ¥2.657,00 | ¥2.625,00 | 11,50K |
| 2026-07-24 | ¥2.625,00 | -%1,43 | ¥2.649,00 | ¥2.649,00 | ¥2.611,00 | 11,10K |
| 2026-07-23 | ¥2.663,00 | +%0,08 | ¥2.669,00 | ¥2.669,00 | ¥2.654,00 | 4,40K |
| 2026-07-22 | ¥2.661,00 | +%0,42 | ¥2.640,00 | ¥2.665,00 | ¥2.624,00 | 11,20K |
| 2026-07-21 | ¥2.650,00 | +%0,57 | ¥2.641,00 | ¥2.660,00 | ¥2.639,00 | 9,90K |
| 2026-07-17 | ¥2.635,00 | +%0,15 | ¥2.631,00 | ¥2.644,00 | ¥2.620,00 | 8,00K |
| 2026-07-16 | ¥2.631,00 | -%0,60 | ¥2.645,00 | ¥2.670,00 | ¥2.627,00 | 11,30K |
| 2026-07-15 | ¥2.647,00 | -%0,45 | ¥2.659,00 | ¥2.668,00 | ¥2.647,00 | 10,60K |
| 2026-07-14 | ¥2.659,00 | +%0,23 | ¥2.653,00 | ¥2.675,00 | ¥2.650,00 | 8,70K |
| 2026-07-13 | ¥2.653,00 | -%0,41 | ¥2.688,00 | ¥2.688,00 | ¥2.653,00 | 6,70K |
| 2026-07-10 | ¥2.664,00 | -%0,56 | ¥2.681,00 | ¥2.687,00 | ¥2.664,00 | 10,00K |
| 2026-07-09 | ¥2.679,00 | -%0,59 | ¥2.695,00 | ¥2.715,00 | ¥2.679,00 | 6,80K |
| 2026-07-08 | ¥2.695,00 | -%0,66 | ¥2.713,00 | ¥2.713,00 | ¥2.691,00 | 9,00K |
| 2026-07-07 | ¥2.713,00 | +%1,01 | ¥2.730,00 | ¥2.730,00 | ¥2.700,00 | 9,10K |
| 2026-07-06 | ¥2.686,00 | -%0,74 | ¥2.727,00 | ¥2.746,00 | ¥2.671,00 | 17,40K |
| 2026-07-03 | ¥2.706,00 | -%0,92 | ¥2.731,00 | ¥2.749,00 | ¥2.706,00 | 4,60K |
| 2026-07-02 | ¥2.731,00 | +%1,56 | ¥2.705,00 | ¥2.743,00 | ¥2.705,00 | 10,70K |
| 2026-07-01 | ¥2.689,00 | -%0,04 | ¥2.692,00 | ¥2.702,00 | ¥2.683,00 | 2,00K |
| 2026-06-30 | ¥2.690,00 | +%0,30 | ¥2.715,00 | ¥2.716,00 | ¥2.690,00 | 9,40K |
| 2026-06-29 | ¥2.682,00 | +%1,06 | ¥2.655,00 | ¥2.705,00 | ¥2.655,00 | 14,80K |
| 2026-06-26 | ¥2.654,00 | -%0,04 | ¥2.654,00 | ¥2.674,00 | ¥2.650,00 | 10,10K |
| 2026-06-25 | ¥2.655,00 | -%1,48 | ¥2.696,00 | ¥2.705,00 | ¥2.655,00 | 6,40K |
| 2026-06-24 | ¥2.695,00 | -%1,03 | ¥2.730,00 | ¥2.734,00 | ¥2.695,00 | 7,20K |
| 2026-06-23 | ¥2.723,00 | +%0,33 | ¥2.710,00 | ¥2.729,00 | ¥2.693,00 | 9,30K |
| 2026-06-22 | ¥2.714,00 | -%1,09 | ¥2.746,00 | ¥2.755,00 | ¥2.707,00 | 9,70K |
| 2026-06-19 | ¥2.744,00 | -%0,47 | ¥2.744,00 | ¥2.757,00 | ¥2.721,00 | 15,10K |
| 2026-06-18 | ¥2.757,00 | +%1,73 | ¥2.725,00 | ¥2.765,00 | ¥2.710,00 | 18,00K |
| 2026-06-17 | ¥2.710,00 | +%0,37 | ¥2.700,00 | ¥2.725,00 | ¥2.670,00 | 16,90K |
| 2026-06-16 | ¥2.700,00 | +%1,28 | ¥2.680,00 | ¥2.700,00 | ¥2.655,00 | 11,40K |
| 2026-06-15 | ¥2.666,00 | +%0,19 | ¥2.661,00 | ¥2.682,00 | ¥2.661,00 | 6,10K |
| 2026-06-12 | ¥2.661,00 | -%0,37 | ¥2.664,00 | ¥2.671,00 | ¥2.651,00 | 11,90K |
| 2026-06-11 | ¥2.671,00 | -%0,85 | ¥2.710,00 | ¥2.710,00 | ¥2.650,00 | 12,50K |
| 2026-06-10 | ¥2.694,00 | +%0,56 | ¥2.693,00 | ¥2.710,00 | ¥2.679,00 | 19,10K |
| 2026-06-09 | ¥2.679,00 | -%0,04 | ¥2.700,00 | ¥2.700,00 | ¥2.669,00 | 8,50K |
| 2026-06-08 | ¥2.680,00 | -%0,33 | ¥2.689,00 | ¥2.699,00 | ¥2.670,00 | 16,20K |
| 2026-06-05 | ¥2.689,00 | +%2,20 | ¥2.657,00 | ¥2.697,00 | ¥2.652,00 | 21,00K |
| 2026-06-04 | ¥2.631,00 | -%1,09 | ¥2.657,00 | ¥2.667,00 | ¥2.631,00 | 11,20K |
| 2026-06-03 | ¥2.660,00 | +%1,99 | ¥2.608,00 | ¥2.666,00 | ¥2.601,00 | 19,60K |
| 2026-06-02 | ¥2.608,00 | -%0,80 | ¥2.636,00 | ¥2.637,00 | ¥2.601,00 | 10,70K |
| 2026-06-01 | ¥2.629,00 | +%0,50 | ¥2.616,00 | ¥2.629,00 | ¥2.593,00 | 19,30K |
| 2026-05-29 | ¥2.616,00 | +%0,04 | ¥2.615,00 | ¥2.639,00 | ¥2.615,00 | 9,60K |
| 2026-05-28 | ¥2.615,00 | -%0,15 | ¥2.606,00 | ¥2.625,00 | ¥2.597,00 | 13,20K |
| 2026-05-27 | ¥2.619,00 | +%0,27 | ¥2.602,00 | ¥2.620,00 | ¥2.599,00 | 11,20K |
| 2026-05-26 | ¥2.612,00 | +%0,11 | ¥2.619,00 | ¥2.626,00 | ¥2.606,00 | 13,50K |
| 2026-05-25 | ¥2.609,00 | -%0,04 | ¥2.623,00 | ¥2.623,00 | ¥2.600,00 | 8,10K |