OUG Holdings Inc. 8041
TSE · Japonya · Dağıtım Hizmetleri
¥4.320,00-65,00 (-%1,48)
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 | ¥4.320,00 | -%1,48 | ¥4.365,00 | ¥4.365,00 | ¥4.290,00 | 7,80K |
| 2026-09-30 | ¥4.385,00 | -%0,57 | ¥4.380,00 | ¥4.420,00 | ¥4.365,00 | 4,40K |
| 2026-09-29 | ¥4.410,00 | -%1,34 | ¥4.400,00 | ¥4.450,00 | ¥4.370,00 | 5,10K |
| 2026-09-28 | ¥4.470,00 | -%3,14 | ¥4.605,00 | ¥4.610,00 | ¥4.470,00 | 12,50K |
| 2026-09-25 | ¥4.615,00 | -%0,65 | ¥4.645,00 | ¥4.645,00 | ¥4.605,00 | 4,60K |
| 2026-09-24 | ¥4.645,00 | +%0,43 | ¥4.670,00 | ¥4.670,00 | ¥4.610,00 | 8,40K |
| 2026-09-18 | ¥4.625,00 | -%1,18 | ¥4.670,00 | ¥4.680,00 | ¥4.625,00 | 4,60K |
| 2026-09-17 | ¥4.680,00 | +%0,86 | ¥4.660,00 | ¥4.680,00 | ¥4.660,00 | 1,80K |
| 2026-09-16 | ¥4.640,00 | +%0,22 | ¥4.630,00 | ¥4.650,00 | ¥4.615,00 | 2,00K |
| 2026-09-15 | ¥4.630,00 | +%0,65 | ¥4.610,00 | ¥4.635,00 | ¥4.610,00 | 1,80K |
| 2026-09-14 | ¥4.600,00 | +%0,55 | ¥4.600,00 | ¥4.635,00 | ¥4.600,00 | 700 |
| 2026-09-11 | ¥4.575,00 | -%0,54 | ¥4.620,00 | ¥4.620,00 | ¥4.575,00 | 700 |
| 2026-09-10 | ¥4.600,00 | -%0,97 | ¥4.630,00 | ¥4.635,00 | ¥4.590,00 | 3,80K |
| 2026-09-09 | ¥4.645,00 | +%0,76 | ¥4.650,00 | ¥4.655,00 | ¥4.610,00 | 2,80K |
| 2026-09-08 | ¥4.610,00 | -%1,28 | ¥4.670,00 | ¥4.670,00 | ¥4.610,00 | 2,50K |
| 2026-09-07 | ¥4.670,00 | +%0,32 | ¥4.675,00 | ¥4.675,00 | ¥4.630,00 | 3,50K |
| 2026-09-04 | ¥4.655,00 | +%0,43 | ¥4.695,00 | ¥4.700,00 | ¥4.640,00 | 2,70K |
| 2026-09-03 | ¥4.635,00 | -%0,32 | ¥4.650,00 | ¥4.655,00 | ¥4.600,00 | 9,40K |
| 2026-09-02 | ¥4.650,00 | -%0,75 | ¥4.685,00 | ¥4.685,00 | ¥4.620,00 | 2,50K |
| 2026-09-01 | ¥4.685,00 | -%0,53 | ¥4.725,00 | ¥4.755,00 | ¥4.680,00 | 3,40K |
| 2026-08-31 | ¥4.710,00 | -%0,21 | ¥4.755,00 | ¥4.755,00 | ¥4.670,00 | 4,50K |
| 2026-08-28 | ¥4.720,00 | +%2,83 | ¥4.615,00 | ¥4.740,00 | ¥4.615,00 | 3,50K |
| 2026-08-27 | ¥4.590,00 | +%0,22 | ¥4.590,00 | ¥4.630,00 | ¥4.590,00 | 4,90K |
| 2026-08-26 | ¥4.580,00 | +%0,66 | ¥4.540,00 | ¥4.585,00 | ¥4.540,00 | 1,90K |
| 2026-08-25 | ¥4.550,00 | +%1,11 | ¥4.500,00 | ¥4.550,00 | ¥4.500,00 | 3,00K |
| 2026-08-24 | ¥4.500,00 | +%0,45 | ¥4.515,00 | ¥4.530,00 | ¥4.500,00 | 3,00K |
| 2026-08-21 | ¥4.480,00 | -%1,21 | ¥4.535,00 | ¥4.560,00 | ¥4.480,00 | 4,00K |
| 2026-08-20 | ¥4.535,00 | +%0,78 | ¥4.520,00 | ¥4.590,00 | ¥4.500,00 | 4,70K |
| 2026-08-19 | ¥4.500,00 | -%0,44 | ¥4.530,00 | ¥4.530,00 | ¥4.415,00 | 6,60K |
| 2026-08-18 | ¥4.520,00 | %0,00 | ¥4.520,00 | ¥4.530,00 | ¥4.450,00 | 5,50K |
| 2026-08-17 | ¥4.520,00 | +%1,57 | ¥4.490,00 | ¥4.545,00 | ¥4.455,00 | 8,80K |
| 2026-08-14 | ¥4.450,00 | +%0,45 | ¥4.430,00 | ¥4.495,00 | ¥4.420,00 | 2,80K |
| 2026-08-13 | ¥4.430,00 | -%0,11 | ¥4.470,00 | ¥4.480,00 | ¥4.425,00 | 1,30K |
| 2026-08-12 | ¥4.435,00 | +%0,68 | ¥4.410,00 | ¥4.500,00 | ¥4.410,00 | 4,10K |
| 2026-08-10 | ¥4.405,00 | -%0,56 | ¥4.445,00 | ¥4.445,00 | ¥4.380,00 | 4,90K |
| 2026-08-07 | ¥4.430,00 | +%0,68 | ¥4.370,00 | ¥4.430,00 | ¥4.370,00 | 1,30K |
| 2026-08-06 | ¥4.400,00 | -%1,12 | ¥4.410,00 | ¥4.410,00 | ¥4.400,00 | 600 |
| 2026-08-05 | ¥4.450,00 | +%2,77 | ¥4.330,00 | ¥4.450,00 | ¥4.315,00 | 2,40K |
| 2026-08-04 | ¥4.330,00 | -%2,04 | ¥4.445,00 | ¥4.445,00 | ¥4.305,00 | 3,50K |
| 2026-08-03 | ¥4.420,00 | -%0,45 | ¥4.475,00 | ¥4.520,00 | ¥4.350,00 | 10,20K |
| 2026-07-31 | ¥4.440,00 | -%0,22 | ¥4.480,00 | ¥4.480,00 | ¥4.430,00 | 2,00K |
| 2026-07-30 | ¥4.450,00 | -%0,11 | ¥4.445,00 | ¥4.450,00 | ¥4.410,00 | 2,00K |
| 2026-07-29 | ¥4.455,00 | -%1,22 | ¥4.510,00 | ¥4.510,00 | ¥4.455,00 | 1,90K |
| 2026-07-28 | ¥4.510,00 | -%1,10 | ¥4.580,00 | ¥4.585,00 | ¥4.510,00 | 5,10K |
| 2026-07-27 | ¥4.560,00 | +%1,79 | ¥4.490,00 | ¥4.585,00 | ¥4.490,00 | 3,80K |
| 2026-07-24 | ¥4.480,00 | +%0,22 | ¥4.510,00 | ¥4.510,00 | ¥4.450,00 | 1,30K |
| 2026-07-23 | ¥4.470,00 | -%0,67 | ¥4.490,00 | ¥4.490,00 | ¥4.455,00 | 1,60K |
| 2026-07-22 | ¥4.500,00 | -%0,77 | ¥4.525,00 | ¥4.540,00 | ¥4.500,00 | 1,40K |
| 2026-07-21 | ¥4.535,00 | +%1,91 | ¥4.465,00 | ¥4.535,00 | ¥4.465,00 | 800 |
| 2026-07-17 | ¥4.450,00 | -%1,98 | ¥4.535,00 | ¥4.535,00 | ¥4.420,00 | 4,30K |
| 2026-07-16 | ¥4.540,00 | -%0,11 | ¥4.535,00 | ¥4.550,00 | ¥4.530,00 | 1,50K |
| 2026-07-15 | ¥4.545,00 | +%1,79 | ¥4.480,00 | ¥4.545,00 | ¥4.465,00 | 2,60K |
| 2026-07-14 | ¥4.465,00 | -%0,78 | ¥4.540,00 | ¥4.540,00 | ¥4.440,00 | 7,60K |
| 2026-07-13 | ¥4.500,00 | +%1,01 | ¥4.525,00 | ¥4.580,00 | ¥4.445,00 | 3,90K |
| 2026-07-10 | ¥4.455,00 | +%0,91 | ¥4.450,00 | ¥4.490,00 | ¥4.445,00 | 4,30K |
| 2026-07-09 | ¥4.415,00 | -%0,11 | ¥4.420,00 | ¥4.450,00 | ¥4.415,00 | 1,70K |
| 2026-07-08 | ¥4.420,00 | -%0,67 | ¥4.450,00 | ¥4.470,00 | ¥4.400,00 | 2,20K |
| 2026-07-07 | ¥4.450,00 | +%1,60 | ¥4.480,00 | ¥4.505,00 | ¥4.410,00 | 7,40K |
| 2026-07-06 | ¥4.380,00 | +%2,34 | ¥4.345,00 | ¥4.380,00 | ¥4.345,00 | 3,10K |
| 2026-07-03 | ¥4.280,00 | +%0,23 | ¥4.280,00 | ¥4.350,00 | ¥4.270,00 | 4,90K |
| 2026-07-02 | ¥4.270,00 | %0,00 | ¥4.315,00 | ¥4.345,00 | ¥4.270,00 | 2,50K |
| 2026-07-01 | ¥4.270,00 | %0,00 | ¥4.290,00 | ¥4.300,00 | ¥4.255,00 | 1,80K |
| 2026-06-30 | ¥4.270,00 | +%1,67 | ¥4.270,00 | ¥4.280,00 | ¥4.260,00 | 1,80K |
| 2026-06-29 | ¥4.200,00 | +%0,36 | ¥4.210,00 | ¥4.245,00 | ¥4.200,00 | 2,00K |
| 2026-06-26 | ¥4.185,00 | -%0,48 | ¥4.225,00 | ¥4.240,00 | ¥4.185,00 | 3,00K |
| 2026-06-25 | ¥4.205,00 | +%1,57 | ¥4.210,00 | ¥4.210,00 | ¥4.140,00 | 2,80K |
| 2026-06-24 | ¥4.140,00 | +%1,35 | ¥4.100,00 | ¥4.155,00 | ¥4.100,00 | 1,40K |
| 2026-06-23 | ¥4.085,00 | -%1,21 | ¥4.205,00 | ¥4.210,00 | ¥4.085,00 | 3,60K |
| 2026-06-22 | ¥4.135,00 | -%0,72 | ¥4.185,00 | ¥4.220,00 | ¥4.135,00 | 2,40K |
| 2026-06-19 | ¥4.165,00 | -%0,48 | ¥4.180,00 | ¥4.240,00 | ¥4.165,00 | 1,60K |
| 2026-06-18 | ¥4.185,00 | -%1,18 | ¥4.235,00 | ¥4.250,00 | ¥4.180,00 | 2,20K |
| 2026-06-17 | ¥4.235,00 | +%0,59 | ¥4.200,00 | ¥4.235,00 | ¥4.160,00 | 4,20K |
| 2026-06-16 | ¥4.210,00 | %0,00 | ¥4.240,00 | ¥4.240,00 | ¥4.205,00 | 2,10K |
| 2026-06-15 | ¥4.210,00 | -%1,06 | ¥4.300,00 | ¥4.300,00 | ¥4.210,00 | 2,00K |
| 2026-06-12 | ¥4.255,00 | -%1,05 | ¥4.300,00 | ¥4.300,00 | ¥4.235,00 | 4,20K |
| 2026-06-11 | ¥4.300,00 | %0,00 | ¥4.255,00 | ¥4.325,00 | ¥4.210,00 | 2,40K |
| 2026-06-10 | ¥4.300,00 | -%0,58 | ¥4.325,00 | ¥4.340,00 | ¥4.300,00 | 900 |
| 2026-06-09 | ¥4.325,00 | +%0,12 | ¥4.365,00 | ¥4.400,00 | ¥4.290,00 | 4,50K |
| 2026-06-08 | ¥4.320,00 | +%0,12 | ¥4.265,00 | ¥4.380,00 | ¥4.265,00 | 2,50K |
| 2026-06-05 | ¥4.315,00 | +%1,29 | ¥4.260,00 | ¥4.400,00 | ¥4.260,00 | 2,70K |
| 2026-06-04 | ¥4.260,00 | +%0,24 | ¥4.260,00 | ¥4.280,00 | ¥4.250,00 | 900 |
| 2026-06-03 | ¥4.250,00 | +%0,12 | ¥4.245,00 | ¥4.270,00 | ¥4.245,00 | 2,30K |
| 2026-06-02 | ¥4.245,00 | -%0,24 | ¥4.275,00 | ¥4.275,00 | ¥4.240,00 | 10,20K |
| 2026-06-01 | ¥4.255,00 | -%0,58 | ¥4.280,00 | ¥4.280,00 | ¥4.255,00 | 3,30K |
| 2026-05-29 | ¥4.280,00 | +%0,47 | ¥4.330,00 | ¥4.355,00 | ¥4.250,00 | 7,80K |
| 2026-05-28 | ¥4.260,00 | +%3,40 | ¥4.160,00 | ¥4.260,00 | ¥4.160,00 | 9,70K |
| 2026-05-27 | ¥4.120,00 | +%0,24 | ¥4.180,00 | ¥4.185,00 | ¥4.115,00 | 2,80K |
| 2026-05-26 | ¥4.110,00 | +%0,98 | ¥4.110,00 | ¥4.150,00 | ¥4.110,00 | 2,20K |
| 2026-05-25 | ¥4.070,00 | -%0,25 | ¥4.065,00 | ¥4.120,00 | ¥4.040,00 | 5,20K |
| 2026-05-22 | ¥4.080,00 | +%1,87 | ¥4.040,00 | ¥4.120,00 | ¥4.005,00 | 3,20K |