King Co., Ltd. 8118
TSE · Japonya · Dayanıksız Tüketim Malları
¥1.176,00-4,00 (-%0,34)
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 | ¥1.176,00 | -%0,34 | ¥1.180,00 | ¥1.180,00 | ¥1.176,00 | 200 |
| 2026-10-01 | ¥1.180,00 | -%4,07 | ¥1.230,00 | ¥1.230,00 | ¥1.180,00 | 800 |
| 2026-09-30 | ¥1.230,00 | %0,00 | ¥1.230,00 | ¥1.230,00 | ¥1.193,00 | 4,60K |
| 2026-09-29 | ¥1.230,00 | +%4,41 | ¥1.178,00 | ¥1.230,00 | ¥1.170,00 | 3,70K |
| 2026-09-28 | ¥1.178,00 | -%0,17 | ¥1.179,00 | ¥1.180,00 | ¥1.160,00 | 6,20K |
| 2026-09-25 | ¥1.180,00 | +%0,17 | ¥1.180,00 | ¥1.180,00 | ¥1.164,00 | 4,50K |
| 2026-09-24 | ¥1.178,00 | +%0,60 | ¥1.179,00 | ¥1.180,00 | ¥1.172,00 | 2,30K |
| 2026-09-18 | ¥1.171,00 | +%0,09 | ¥1.178,00 | ¥1.178,00 | ¥1.171,00 | 700 |
| 2026-09-17 | ¥1.170,00 | -%0,85 | ¥1.175,00 | ¥1.175,00 | ¥1.170,00 | 1,00K |
| 2026-09-16 | ¥1.180,00 | %0,00 | ¥1.173,00 | ¥1.180,00 | ¥1.173,00 | 200 |
| 2026-09-15 | ¥1.180,00 | %0,00 | ¥1.202,00 | ¥1.213,00 | ¥1.180,00 | 2,10K |
| 2026-09-14 | ¥1.180,00 | %0,00 | ¥1.180,00 | ¥1.180,00 | ¥1.180,00 | 400 |
| 2026-09-11 | ¥1.180,00 | %0,00 | ¥1.180,00 | ¥1.180,00 | ¥1.174,00 | 800 |
| 2026-09-10 | ¥1.180,00 | %0,00 | ¥1.172,00 | ¥1.180,00 | ¥1.172,00 | 1,10K |
| 2026-09-09 | ¥1.180,00 | %0,00 | ¥1.180,00 | ¥1.180,00 | ¥1.180,00 | 0 |
| 2026-09-08 | ¥1.180,00 | %0,00 | ¥1.180,00 | ¥1.180,00 | ¥1.180,00 | 0 |
| 2026-09-07 | ¥1.180,00 | +%0,85 | ¥1.171,00 | ¥1.180,00 | ¥1.171,00 | 1,50K |
| 2026-09-04 | ¥1.170,00 | -%2,34 | ¥1.198,00 | ¥1.198,00 | ¥1.170,00 | 1,70K |
| 2026-09-03 | ¥1.198,00 | +%0,67 | ¥1.198,00 | ¥1.198,00 | ¥1.198,00 | 100 |
| 2026-09-02 | ¥1.190,00 | %0,00 | ¥1.190,00 | ¥1.190,00 | ¥1.190,00 | 0 |
| 2026-09-01 | ¥1.190,00 | %0,00 | ¥1.190,00 | ¥1.200,00 | ¥1.190,00 | 1,40K |
| 2026-08-31 | ¥1.190,00 | -%0,83 | ¥1.195,00 | ¥1.200,00 | ¥1.190,00 | 1,60K |
| 2026-08-28 | ¥1.200,00 | +%0,08 | ¥1.199,00 | ¥1.200,00 | ¥1.199,00 | 1,20K |
| 2026-08-27 | ¥1.199,00 | -%0,08 | ¥1.199,00 | ¥1.200,00 | ¥1.193,00 | 1,30K |
| 2026-08-26 | ¥1.200,00 | -%1,96 | ¥1.207,00 | ¥1.207,00 | ¥1.192,00 | 2,50K |
| 2026-08-25 | ¥1.224,00 | +%0,58 | ¥1.224,00 | ¥1.224,00 | ¥1.224,00 | 1,00K |
| 2026-08-24 | ¥1.217,00 | +%1,00 | ¥1.205,00 | ¥1.219,00 | ¥1.201,00 | 2,70K |
| 2026-08-21 | ¥1.205,00 | -%0,74 | ¥1.214,00 | ¥1.214,00 | ¥1.205,00 | 900 |
| 2026-08-20 | ¥1.214,00 | -%1,06 | ¥1.225,00 | ¥1.225,00 | ¥1.214,00 | 200 |
| 2026-08-19 | ¥1.227,00 | -%0,24 | ¥1.227,00 | ¥1.227,00 | ¥1.227,00 | 100 |
| 2026-08-18 | ¥1.230,00 | +%1,74 | ¥1.230,00 | ¥1.230,00 | ¥1.230,00 | 500 |
| 2026-08-17 | ¥1.209,00 | +%0,25 | ¥1.209,00 | ¥1.209,00 | ¥1.209,00 | 800 |
| 2026-08-14 | ¥1.206,00 | +%0,08 | ¥1.216,00 | ¥1.224,00 | ¥1.195,00 | 2,50K |
| 2026-08-13 | ¥1.205,00 | +%0,25 | ¥1.202,00 | ¥1.225,00 | ¥1.201,00 | 1,20K |
| 2026-08-12 | ¥1.202,00 | -%0,33 | ¥1.216,00 | ¥1.240,00 | ¥1.200,00 | 2,20K |
| 2026-08-10 | ¥1.206,00 | -%2,82 | ¥1.241,00 | ¥1.241,00 | ¥1.180,00 | 5,00K |
| 2026-08-07 | ¥1.241,00 | +%1,64 | ¥1.225,00 | ¥1.241,00 | ¥1.225,00 | 800 |
| 2026-08-06 | ¥1.221,00 | -%0,49 | ¥1.245,00 | ¥1.245,00 | ¥1.221,00 | 500 |
| 2026-08-05 | ¥1.227,00 | +%1,15 | ¥1.207,00 | ¥1.228,00 | ¥1.206,00 | 2,40K |
| 2026-08-04 | ¥1.213,00 | -%1,30 | ¥1.200,00 | ¥1.228,00 | ¥1.200,00 | 1,80K |
| 2026-08-03 | ¥1.229,00 | -%0,81 | ¥1.225,00 | ¥1.230,00 | ¥1.201,00 | 2,00K |
| 2026-07-31 | ¥1.239,00 | -%0,88 | ¥1.239,00 | ¥1.239,00 | ¥1.239,00 | 100 |
| 2026-07-30 | ¥1.250,00 | +%0,97 | ¥1.250,00 | ¥1.250,00 | ¥1.250,00 | 200 |
| 2026-07-29 | ¥1.238,00 | +%1,64 | ¥1.238,00 | ¥1.238,00 | ¥1.238,00 | 500 |
| 2026-07-28 | ¥1.218,00 | +%1,42 | ¥1.201,00 | ¥1.224,00 | ¥1.200,00 | 1,80K |
| 2026-07-27 | ¥1.201,00 | -%2,04 | ¥1.219,00 | ¥1.219,00 | ¥1.201,00 | 1,50K |
| 2026-07-24 | ¥1.226,00 | -%0,73 | ¥1.255,00 | ¥1.255,00 | ¥1.203,00 | 4,70K |
| 2026-07-23 | ¥1.235,00 | +%2,40 | ¥1.206,00 | ¥1.235,00 | ¥1.206,00 | 1,20K |
| 2026-07-22 | ¥1.206,00 | -%0,74 | ¥1.217,00 | ¥1.243,00 | ¥1.201,00 | 4,00K |
| 2026-07-21 | ¥1.215,00 | -%2,33 | ¥1.214,00 | ¥1.238,00 | ¥1.200,00 | 3,60K |
| 2026-07-17 | ¥1.244,00 | +%0,24 | ¥1.238,00 | ¥1.258,00 | ¥1.212,00 | 2,10K |
| 2026-07-16 | ¥1.241,00 | +%1,22 | ¥1.249,00 | ¥1.249,00 | ¥1.241,00 | 400 |
| 2026-07-15 | ¥1.226,00 | -%3,01 | ¥1.265,00 | ¥1.265,00 | ¥1.184,00 | 6,20K |
| 2026-07-14 | ¥1.264,00 | +%5,60 | ¥1.210,00 | ¥1.264,00 | ¥1.200,00 | 1,30K |
| 2026-07-13 | ¥1.197,00 | -%5,60 | ¥1.268,00 | ¥1.268,00 | ¥1.177,00 | 8,20K |
| 2026-07-10 | ¥1.268,00 | +%1,28 | ¥1.234,00 | ¥1.268,00 | ¥1.234,00 | 800 |
| 2026-07-09 | ¥1.252,00 | -%0,24 | ¥1.228,00 | ¥1.252,00 | ¥1.228,00 | 700 |
| 2026-07-08 | ¥1.255,00 | +%0,24 | ¥1.232,00 | ¥1.255,00 | ¥1.230,00 | 2,20K |
| 2026-07-07 | ¥1.252,00 | -%0,71 | ¥1.261,00 | ¥1.261,00 | ¥1.252,00 | 200 |
| 2026-07-06 | ¥1.261,00 | %0,00 | ¥1.262,00 | ¥1.270,00 | ¥1.261,00 | 1,50K |
| 2026-07-03 | ¥1.261,00 | -%0,71 | ¥1.270,00 | ¥1.270,00 | ¥1.261,00 | 400 |
| 2026-07-02 | ¥1.270,00 | +%1,52 | ¥1.260,00 | ¥1.270,00 | ¥1.260,00 | 1,10K |
| 2026-07-01 | ¥1.251,00 | +%0,81 | ¥1.242,00 | ¥1.255,00 | ¥1.242,00 | 2,50K |
| 2026-06-30 | ¥1.241,00 | +%1,55 | ¥1.229,00 | ¥1.248,00 | ¥1.220,00 | 4,80K |
| 2026-06-29 | ¥1.222,00 | +%0,33 | ¥1.222,00 | ¥1.230,00 | ¥1.207,00 | 8,20K |
| 2026-06-26 | ¥1.218,00 | -%0,57 | ¥1.225,00 | ¥1.225,00 | ¥1.196,00 | 7,60K |
| 2026-06-25 | ¥1.225,00 | -%0,24 | ¥1.230,00 | ¥1.230,00 | ¥1.225,00 | 6,50K |
| 2026-06-24 | ¥1.228,00 | +%1,32 | ¥1.210,00 | ¥1.228,00 | ¥1.210,00 | 1,30K |
| 2026-06-23 | ¥1.212,00 | -%0,16 | ¥1.200,00 | ¥1.214,00 | ¥1.200,00 | 1,10K |
| 2026-06-22 | ¥1.214,00 | -%0,25 | ¥1.216,00 | ¥1.216,00 | ¥1.211,00 | 1,10K |
| 2026-06-19 | ¥1.217,00 | -%0,08 | ¥1.219,00 | ¥1.219,00 | ¥1.196,00 | 400 |
| 2026-06-18 | ¥1.218,00 | +%1,92 | ¥1.202,00 | ¥1.218,00 | ¥1.202,00 | 1,70K |
| 2026-06-17 | ¥1.195,00 | -%1,81 | ¥1.209,00 | ¥1.226,00 | ¥1.190,00 | 10,50K |
| 2026-06-16 | ¥1.217,00 | -%0,49 | ¥1.229,00 | ¥1.229,00 | ¥1.209,00 | 10,00K |
| 2026-06-15 | ¥1.223,00 | +%2,26 | ¥1.194,00 | ¥1.228,00 | ¥1.181,00 | 8,10K |
| 2026-06-12 | ¥1.196,00 | +%1,36 | ¥1.210,00 | ¥1.249,00 | ¥1.191,00 | 7,50K |
| 2026-06-11 | ¥1.180,00 | +%4,42 | ¥1.121,00 | ¥1.220,00 | ¥1.121,00 | 2,70K |
| 2026-06-10 | ¥1.130,00 | +%2,73 | ¥1.107,00 | ¥1.130,00 | ¥1.107,00 | 2,70K |
| 2026-06-09 | ¥1.100,00 | +%1,95 | ¥1.100,00 | ¥1.109,00 | ¥1.100,00 | 3,60K |
| 2026-06-08 | ¥1.079,00 | -%0,09 | ¥1.074,00 | ¥1.089,00 | ¥1.069,00 | 1,00K |
| 2026-06-05 | ¥1.080,00 | -%1,10 | ¥1.085,00 | ¥1.100,00 | ¥1.070,00 | 1,70K |
| 2026-06-04 | ¥1.092,00 | +%1,39 | ¥1.080,00 | ¥1.108,00 | ¥1.075,00 | 2,80K |
| 2026-06-03 | ¥1.077,00 | -%3,41 | ¥1.112,00 | ¥1.112,00 | ¥1.075,00 | 3,20K |
| 2026-06-02 | ¥1.115,00 | +%2,01 | ¥1.090,00 | ¥1.130,00 | ¥1.090,00 | 2,60K |
| 2026-06-01 | ¥1.093,00 | -%2,84 | ¥1.127,00 | ¥1.145,00 | ¥1.092,00 | 2,20K |
| 2026-05-29 | ¥1.125,00 | +%0,36 | ¥1.144,00 | ¥1.144,00 | ¥1.125,00 | 600 |
| 2026-05-28 | ¥1.121,00 | -%0,71 | ¥1.133,00 | ¥1.133,00 | ¥1.121,00 | 200 |
| 2026-05-27 | ¥1.129,00 | %0,00 | ¥1.143,00 | ¥1.143,00 | ¥1.120,00 | 1,00K |
| 2026-05-26 | ¥1.129,00 | +%0,18 | ¥1.129,00 | ¥1.129,00 | ¥1.129,00 | 100 |
| 2026-05-25 | ¥1.127,00 | %0,00 | ¥1.130,00 | ¥1.130,00 | ¥1.111,00 | 2,40K |