Mitsuuroko Group Holdings Co., Ltd. 8131
TSE · Japonya · Dağıtım Hizmetleri
¥2.454,00-2,00 (-%0,08)
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 | ¥2.467,00 | +%0,45 | ¥2.464,00 | ¥2.490,00 | ¥2.440,00 | 28,00K |
| 2026-10-01 | ¥2.456,00 | -%0,12 | ¥2.433,00 | ¥2.484,00 | ¥2.380,00 | 56,30K |
| 2026-09-30 | ¥2.459,00 | -%0,20 | ¥2.438,00 | ¥2.486,00 | ¥2.436,00 | 48,10K |
| 2026-09-29 | ¥2.464,00 | -%1,48 | ¥2.490,00 | ¥2.494,00 | ¥2.421,00 | 54,80K |
| 2026-09-28 | ¥2.501,00 | -%0,52 | ¥2.515,00 | ¥2.556,00 | ¥2.500,00 | 72,70K |
| 2026-09-25 | ¥2.514,00 | +%1,62 | ¥2.508,00 | ¥2.545,00 | ¥2.459,00 | 66,40K |
| 2026-09-24 | ¥2.474,00 | +%0,08 | ¥2.454,00 | ¥2.498,00 | ¥2.405,00 | 100,40K |
| 2026-09-18 | ¥2.472,00 | -%4,48 | ¥2.588,00 | ¥2.624,00 | ¥2.472,00 | 165,50K |
| 2026-09-17 | ¥2.588,00 | -%2,16 | ¥2.653,00 | ¥2.677,00 | ¥2.570,00 | 38,00K |
| 2026-09-16 | ¥2.645,00 | +%2,56 | ¥2.609,00 | ¥2.720,00 | ¥2.606,00 | 62,50K |
| 2026-09-15 | ¥2.579,00 | -%0,39 | ¥2.602,00 | ¥2.608,00 | ¥2.561,00 | 34,40K |
| 2026-09-14 | ¥2.589,00 | +%3,27 | ¥2.537,00 | ¥2.616,00 | ¥2.508,00 | 48,90K |
| 2026-09-11 | ¥2.507,00 | +%3,55 | ¥2.388,00 | ¥2.508,00 | ¥2.385,00 | 70,50K |
| 2026-09-10 | ¥2.421,00 | -%0,53 | ¥2.384,00 | ¥2.469,00 | ¥2.384,00 | 47,60K |
| 2026-09-09 | ¥2.434,00 | +%0,45 | ¥2.437,00 | ¥2.472,00 | ¥2.413,00 | 38,20K |
| 2026-09-08 | ¥2.423,00 | -%1,30 | ¥2.438,00 | ¥2.456,00 | ¥2.416,00 | 33,50K |
| 2026-09-07 | ¥2.455,00 | +%1,45 | ¥2.408,00 | ¥2.478,00 | ¥2.408,00 | 37,60K |
| 2026-09-04 | ¥2.420,00 | -%0,17 | ¥2.414,00 | ¥2.444,00 | ¥2.392,00 | 40,30K |
| 2026-09-03 | ¥2.424,00 | +%1,00 | ¥2.410,00 | ¥2.459,00 | ¥2.369,00 | 49,00K |
| 2026-09-02 | ¥2.400,00 | -%1,03 | ¥2.425,00 | ¥2.431,00 | ¥2.376,00 | 71,00K |
| 2026-09-01 | ¥2.425,00 | +%3,02 | ¥2.329,00 | ¥2.469,00 | ¥2.329,00 | 129,80K |
| 2026-08-31 | ¥2.354,00 | +%3,98 | ¥2.226,00 | ¥2.354,00 | ¥2.226,00 | 192,40K |
| 2026-08-28 | ¥2.264,00 | +%1,57 | ¥2.248,00 | ¥2.288,00 | ¥2.228,00 | 82,00K |
| 2026-08-27 | ¥2.229,00 | -%1,37 | ¥2.238,00 | ¥2.285,00 | ¥2.209,00 | 70,90K |
| 2026-08-26 | ¥2.260,00 | +%1,62 | ¥2.224,00 | ¥2.263,00 | ¥2.224,00 | 27,60K |
| 2026-08-25 | ¥2.224,00 | +%1,00 | ¥2.237,00 | ¥2.240,00 | ¥2.204,00 | 40,50K |
| 2026-08-24 | ¥2.202,00 | +%0,64 | ¥2.184,00 | ¥2.228,00 | ¥2.169,00 | 37,50K |
| 2026-08-21 | ¥2.188,00 | +%1,44 | ¥2.148,00 | ¥2.203,00 | ¥2.148,00 | 52,20K |
| 2026-08-20 | ¥2.157,00 | +%0,14 | ¥2.132,00 | ¥2.180,00 | ¥2.123,00 | 56,50K |
| 2026-08-19 | ¥2.154,00 | +%0,84 | ¥2.136,00 | ¥2.158,00 | ¥2.117,00 | 54,10K |
| 2026-08-18 | ¥2.136,00 | +%3,34 | ¥2.073,00 | ¥2.138,00 | ¥2.069,00 | 60,20K |
| 2026-08-17 | ¥2.067,00 | %0,00 | ¥2.057,00 | ¥2.105,00 | ¥2.055,00 | 57,00K |
| 2026-08-14 | ¥2.067,00 | -%1,62 | ¥2.080,00 | ¥2.098,00 | ¥2.035,00 | 57,50K |
| 2026-08-13 | ¥2.101,00 | +%1,01 | ¥2.080,00 | ¥2.114,00 | ¥2.066,00 | 45,80K |
| 2026-08-12 | ¥2.080,00 | +%0,63 | ¥2.068,00 | ¥2.102,00 | ¥2.067,00 | 41,40K |
| 2026-08-10 | ¥2.067,00 | -%1,85 | ¥2.206,00 | ¥2.206,00 | ¥2.013,00 | 106,10K |
| 2026-08-07 | ¥2.106,00 | +%2,08 | ¥2.076,00 | ¥2.141,00 | ¥2.076,00 | 59,00K |
| 2026-08-06 | ¥2.063,00 | +%0,44 | ¥2.051,00 | ¥2.075,00 | ¥2.032,00 | 31,30K |
| 2026-08-05 | ¥2.054,00 | -%0,44 | ¥2.063,00 | ¥2.092,00 | ¥2.054,00 | 28,10K |
| 2026-08-04 | ¥2.063,00 | -%4,14 | ¥2.130,00 | ¥2.131,00 | ¥2.063,00 | 45,10K |
| 2026-08-03 | ¥2.152,00 | +%1,70 | ¥2.100,00 | ¥2.155,00 | ¥2.077,00 | 44,00K |
| 2026-07-31 | ¥2.116,00 | -%1,12 | ¥2.114,00 | ¥2.145,00 | ¥2.107,00 | 42,10K |
| 2026-07-30 | ¥2.140,00 | -%0,14 | ¥2.142,00 | ¥2.150,00 | ¥2.100,00 | 49,10K |
| 2026-07-29 | ¥2.143,00 | +%3,53 | ¥2.092,00 | ¥2.154,00 | ¥2.066,00 | 51,50K |
| 2026-07-28 | ¥2.070,00 | -%0,34 | ¥2.097,00 | ¥2.097,00 | ¥2.055,00 | 33,10K |
| 2026-07-27 | ¥2.077,00 | +%0,63 | ¥2.079,00 | ¥2.088,00 | ¥2.061,00 | 43,90K |
| 2026-07-24 | ¥2.064,00 | +%0,88 | ¥2.050,00 | ¥2.077,00 | ¥2.033,00 | 26,00K |
| 2026-07-23 | ¥2.046,00 | -%1,78 | ¥2.081,00 | ¥2.089,00 | ¥2.035,00 | 32,00K |
| 2026-07-22 | ¥2.083,00 | -%0,48 | ¥2.080,00 | ¥2.097,00 | ¥2.031,00 | 36,70K |
| 2026-07-21 | ¥2.093,00 | +%0,05 | ¥2.092,00 | ¥2.122,00 | ¥2.085,00 | 48,20K |
| 2026-07-17 | ¥2.092,00 | -%0,19 | ¥2.096,00 | ¥2.152,00 | ¥2.081,00 | 32,00K |
| 2026-07-16 | ¥2.096,00 | -%0,90 | ¥2.126,00 | ¥2.138,00 | ¥2.093,00 | 26,00K |
| 2026-07-15 | ¥2.115,00 | +%1,59 | ¥2.067,00 | ¥2.125,00 | ¥2.067,00 | 40,00K |
| 2026-07-14 | ¥2.082,00 | +%2,92 | ¥2.049,00 | ¥2.106,00 | ¥2.043,00 | 41,80K |
| 2026-07-13 | ¥2.023,00 | -%5,42 | ¥2.138,00 | ¥2.145,00 | ¥2.023,00 | 58,00K |
| 2026-07-10 | ¥2.139,00 | -%2,99 | ¥2.205,00 | ¥2.218,00 | ¥2.137,00 | 50,50K |
| 2026-07-09 | ¥2.205,00 | -%1,34 | ¥2.258,00 | ¥2.260,00 | ¥2.191,00 | 55,20K |
| 2026-07-08 | ¥2.235,00 | +%4,34 | ¥2.144,00 | ¥2.283,00 | ¥2.144,00 | 138,90K |
| 2026-07-07 | ¥2.142,00 | +%1,90 | ¥2.067,00 | ¥2.142,00 | ¥2.067,00 | 62,20K |
| 2026-07-06 | ¥2.102,00 | +%4,16 | ¥2.019,00 | ¥2.113,00 | ¥2.019,00 | 86,00K |
| 2026-07-03 | ¥2.018,00 | +%1,56 | ¥1.991,00 | ¥2.029,00 | ¥1.990,00 | 57,50K |
| 2026-07-02 | ¥1.987,00 | +%1,53 | ¥1.988,00 | ¥1.999,00 | ¥1.971,00 | 57,70K |
| 2026-07-01 | ¥1.957,00 | -%0,05 | ¥1.951,00 | ¥1.974,00 | ¥1.923,00 | 50,40K |
| 2026-06-30 | ¥1.958,00 | %0,00 | ¥1.958,00 | ¥1.974,00 | ¥1.947,00 | 59,40K |
| 2026-06-29 | ¥1.958,00 | +%1,14 | ¥1.949,00 | ¥1.995,00 | ¥1.949,00 | 60,30K |
| 2026-06-26 | ¥1.936,00 | +%1,89 | ¥1.902,00 | ¥1.944,00 | ¥1.888,00 | 59,50K |
| 2026-06-25 | ¥1.900,00 | -%1,14 | ¥1.890,00 | ¥1.943,00 | ¥1.890,00 | 42,20K |
| 2026-06-24 | ¥1.922,00 | +%1,69 | ¥1.915,00 | ¥1.932,00 | ¥1.899,00 | 52,10K |
| 2026-06-23 | ¥1.890,00 | +%1,29 | ¥1.855,00 | ¥1.897,00 | ¥1.855,00 | 52,50K |
| 2026-06-22 | ¥1.866,00 | +%1,25 | ¥1.850,00 | ¥1.882,00 | ¥1.833,00 | 59,60K |
| 2026-06-19 | ¥1.843,00 | -%0,49 | ¥1.852,00 | ¥1.885,00 | ¥1.831,00 | 82,20K |
| 2026-06-18 | ¥1.852,00 | -%1,33 | ¥1.856,00 | ¥1.910,00 | ¥1.850,00 | 80,10K |
| 2026-06-17 | ¥1.877,00 | +%0,81 | ¥1.870,00 | ¥1.899,00 | ¥1.870,00 | 48,70K |
| 2026-06-16 | ¥1.862,00 | -%0,16 | ¥1.865,00 | ¥1.865,00 | ¥1.838,00 | 40,30K |
| 2026-06-15 | ¥1.865,00 | +%1,03 | ¥1.886,00 | ¥1.908,00 | ¥1.864,00 | 56,30K |
| 2026-06-12 | ¥1.846,00 | +%0,27 | ¥1.802,00 | ¥1.852,00 | ¥1.779,00 | 72,40K |
| 2026-06-11 | ¥1.841,00 | +%1,49 | ¥1.829,00 | ¥1.846,00 | ¥1.801,00 | 50,40K |
| 2026-06-10 | ¥1.814,00 | +%1,51 | ¥1.787,00 | ¥1.828,00 | ¥1.785,00 | 49,40K |
| 2026-06-09 | ¥1.787,00 | -%1,11 | ¥1.820,00 | ¥1.849,00 | ¥1.787,00 | 68,40K |
| 2026-06-08 | ¥1.807,00 | +%0,22 | ¥1.802,00 | ¥1.836,00 | ¥1.788,00 | 57,00K |
| 2026-06-05 | ¥1.803,00 | +%2,27 | ¥1.784,00 | ¥1.819,00 | ¥1.750,00 | 41,00K |
| 2026-06-04 | ¥1.763,00 | -%0,62 | ¥1.756,00 | ¥1.797,00 | ¥1.748,00 | 49,40K |
| 2026-06-03 | ¥1.774,00 | +%1,78 | ¥1.737,00 | ¥1.777,00 | ¥1.724,00 | 40,80K |
| 2026-06-02 | ¥1.743,00 | +%1,22 | ¥1.722,00 | ¥1.756,00 | ¥1.695,00 | 52,10K |
| 2026-06-01 | ¥1.722,00 | -%2,16 | ¥1.760,00 | ¥1.760,00 | ¥1.700,00 | 77,90K |
| 2026-05-29 | ¥1.760,00 | -%1,46 | ¥1.768,00 | ¥1.805,00 | ¥1.760,00 | 50,90K |
| 2026-05-28 | ¥1.786,00 | +%0,28 | ¥1.781,00 | ¥1.795,00 | ¥1.750,00 | 47,70K |
| 2026-05-27 | ¥1.781,00 | +%0,74 | ¥1.768,00 | ¥1.784,00 | ¥1.750,00 | 50,60K |
| 2026-05-26 | ¥1.768,00 | +%1,32 | ¥1.727,00 | ¥1.791,00 | ¥1.727,00 | 63,40K |
| 2026-05-25 | ¥1.745,00 | -%3,43 | ¥1.800,00 | ¥1.802,00 | ¥1.728,00 | 67,70K |