ZETT CORP. 8135
TSE · Japonya · Dayanıklı Tüketim Malları
¥431,00-3,00 (-%0,69)
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 | ¥431,00 | -%0,69 | ¥434,00 | ¥434,00 | ¥430,00 | 5,10K |
| 2026-10-01 | ¥434,00 | -%0,69 | ¥438,00 | ¥438,00 | ¥433,00 | 8,00K |
| 2026-09-30 | ¥437,00 | +%1,16 | ¥435,00 | ¥438,00 | ¥432,00 | 4,80K |
| 2026-09-29 | ¥432,00 | -%0,46 | ¥434,00 | ¥434,00 | ¥432,00 | 8,10K |
| 2026-09-28 | ¥434,00 | +%0,70 | ¥431,00 | ¥437,00 | ¥431,00 | 25,10K |
| 2026-09-25 | ¥431,00 | +%0,23 | ¥432,00 | ¥435,00 | ¥431,00 | 11,70K |
| 2026-09-24 | ¥430,00 | +%0,47 | ¥432,00 | ¥435,00 | ¥430,00 | 8,40K |
| 2026-09-18 | ¥428,00 | -%0,47 | ¥429,00 | ¥437,00 | ¥428,00 | 36,90K |
| 2026-09-17 | ¥430,00 | +%0,23 | ¥429,00 | ¥433,00 | ¥428,00 | 11,10K |
| 2026-09-16 | ¥429,00 | -%0,23 | ¥429,00 | ¥430,00 | ¥429,00 | 23,80K |
| 2026-09-15 | ¥430,00 | %0,00 | ¥430,00 | ¥430,00 | ¥428,00 | 6,20K |
| 2026-09-14 | ¥430,00 | +%0,23 | ¥432,00 | ¥432,00 | ¥428,00 | 4,50K |
| 2026-09-11 | ¥429,00 | -%2,50 | ¥435,00 | ¥437,00 | ¥429,00 | 16,30K |
| 2026-09-10 | ¥440,00 | +%0,46 | ¥439,00 | ¥441,00 | ¥437,00 | 9,00K |
| 2026-09-09 | ¥438,00 | +%0,23 | ¥430,00 | ¥438,00 | ¥430,00 | 13,10K |
| 2026-09-08 | ¥437,00 | -%0,91 | ¥441,00 | ¥441,00 | ¥437,00 | 4,50K |
| 2026-09-07 | ¥441,00 | +%0,92 | ¥443,00 | ¥443,00 | ¥439,00 | 5,50K |
| 2026-09-04 | ¥437,00 | +%0,69 | ¥430,00 | ¥445,00 | ¥430,00 | 16,00K |
| 2026-09-03 | ¥434,00 | +%0,23 | ¥431,00 | ¥438,00 | ¥431,00 | 7,60K |
| 2026-09-02 | ¥433,00 | -%2,26 | ¥443,00 | ¥443,00 | ¥430,00 | 13,10K |
| 2026-09-01 | ¥443,00 | +%0,68 | ¥440,00 | ¥445,00 | ¥440,00 | 6,00K |
| 2026-08-31 | ¥440,00 | -%0,90 | ¥444,00 | ¥444,00 | ¥439,00 | 12,50K |
| 2026-08-28 | ¥444,00 | %0,00 | ¥446,00 | ¥446,00 | ¥440,00 | 7,10K |
| 2026-08-27 | ¥444,00 | -%0,67 | ¥447,00 | ¥447,00 | ¥443,00 | 5,30K |
| 2026-08-26 | ¥447,00 | +%0,90 | ¥439,00 | ¥448,00 | ¥439,00 | 23,20K |
| 2026-08-25 | ¥443,00 | -%1,12 | ¥448,00 | ¥450,00 | ¥440,00 | 28,80K |
| 2026-08-24 | ¥448,00 | %0,00 | ¥448,00 | ¥449,00 | ¥439,00 | 43,90K |
| 2026-08-21 | ¥448,00 | +%1,13 | ¥441,00 | ¥448,00 | ¥433,00 | 41,00K |
| 2026-08-20 | ¥443,00 | +%2,31 | ¥434,00 | ¥443,00 | ¥433,00 | 28,10K |
| 2026-08-19 | ¥433,00 | -%1,59 | ¥440,00 | ¥440,00 | ¥432,00 | 29,60K |
| 2026-08-18 | ¥440,00 | -%0,45 | ¥442,00 | ¥446,00 | ¥440,00 | 12,90K |
| 2026-08-17 | ¥442,00 | -%1,78 | ¥450,00 | ¥450,00 | ¥441,00 | 16,00K |
| 2026-08-14 | ¥450,00 | +%2,97 | ¥441,00 | ¥450,00 | ¥435,00 | 42,80K |
| 2026-08-13 | ¥437,00 | +%0,23 | ¥436,00 | ¥440,00 | ¥436,00 | 4,30K |
| 2026-08-12 | ¥436,00 | +%0,46 | ¥434,00 | ¥438,00 | ¥434,00 | 7,10K |
| 2026-08-10 | ¥434,00 | +%2,12 | ¥432,00 | ¥443,00 | ¥432,00 | 19,40K |
| 2026-08-07 | ¥425,00 | +%0,24 | ¥425,00 | ¥426,00 | ¥420,00 | 17,80K |
| 2026-08-06 | ¥424,00 | %0,00 | ¥425,00 | ¥426,00 | ¥420,00 | 6,80K |
| 2026-08-05 | ¥424,00 | %0,00 | ¥424,00 | ¥424,00 | ¥419,00 | 15,00K |
| 2026-08-04 | ¥424,00 | +%0,47 | ¥422,00 | ¥424,00 | ¥420,00 | 6,60K |
| 2026-08-03 | ¥422,00 | +%0,24 | ¥422,00 | ¥422,00 | ¥417,00 | 11,90K |
| 2026-07-31 | ¥421,00 | -%0,24 | ¥423,00 | ¥424,00 | ¥421,00 | 7,50K |
| 2026-07-30 | ¥422,00 | +%0,24 | ¥421,00 | ¥425,00 | ¥420,00 | 14,80K |
| 2026-07-29 | ¥421,00 | -%2,09 | ¥438,00 | ¥438,00 | ¥420,00 | 31,60K |
| 2026-07-28 | ¥430,00 | -%2,49 | ¥440,00 | ¥440,00 | ¥430,00 | 7,60K |
| 2026-07-27 | ¥441,00 | %0,00 | ¥450,00 | ¥452,00 | ¥438,00 | 53,60K |
| 2026-07-24 | ¥441,00 | +%3,28 | ¥425,00 | ¥441,00 | ¥423,00 | 17,10K |
| 2026-07-23 | ¥427,00 | -%0,23 | ¥429,00 | ¥431,00 | ¥426,00 | 8,50K |
| 2026-07-22 | ¥428,00 | -%0,47 | ¥428,00 | ¥430,00 | ¥425,00 | 9,90K |
| 2026-07-21 | ¥430,00 | +%0,47 | ¥428,00 | ¥430,00 | ¥424,00 | 14,90K |
| 2026-07-17 | ¥428,00 | -%1,38 | ¥433,00 | ¥433,00 | ¥425,00 | 11,80K |
| 2026-07-16 | ¥434,00 | +%0,70 | ¥430,00 | ¥434,00 | ¥430,00 | 8,10K |
| 2026-07-15 | ¥431,00 | +%0,47 | ¥438,00 | ¥440,00 | ¥431,00 | 56,20K |
| 2026-07-14 | ¥429,00 | +%0,94 | ¥426,00 | ¥431,00 | ¥425,00 | 16,10K |
| 2026-07-13 | ¥425,00 | %0,00 | ¥431,00 | ¥431,00 | ¥423,00 | 10,10K |
| 2026-07-10 | ¥425,00 | +%0,47 | ¥424,00 | ¥425,00 | ¥421,00 | 13,40K |
| 2026-07-09 | ¥423,00 | %0,00 | ¥423,00 | ¥424,00 | ¥421,00 | 4,90K |
| 2026-07-08 | ¥423,00 | %0,00 | ¥421,00 | ¥425,00 | ¥421,00 | 9,50K |
| 2026-07-07 | ¥423,00 | -%0,70 | ¥424,00 | ¥428,00 | ¥422,00 | 6,00K |
| 2026-07-06 | ¥426,00 | %0,00 | ¥422,00 | ¥426,00 | ¥422,00 | 10,10K |
| 2026-07-03 | ¥426,00 | -%1,84 | ¥434,00 | ¥434,00 | ¥425,00 | 9,80K |
| 2026-07-02 | ¥434,00 | +%0,70 | ¥434,00 | ¥434,00 | ¥430,00 | 5,30K |
| 2026-07-01 | ¥431,00 | -%1,15 | ¥436,00 | ¥436,00 | ¥427,00 | 11,50K |
| 2026-06-30 | ¥436,00 | +%3,07 | ¥425,00 | ¥436,00 | ¥422,00 | 23,80K |
| 2026-06-29 | ¥423,00 | +%0,71 | ¥420,00 | ¥424,00 | ¥418,00 | 10,40K |
| 2026-06-26 | ¥420,00 | +%0,96 | ¥415,00 | ¥424,00 | ¥415,00 | 14,70K |
| 2026-06-25 | ¥416,00 | -%1,19 | ¥422,00 | ¥422,00 | ¥414,00 | 16,30K |
| 2026-06-24 | ¥421,00 | +%0,48 | ¥418,00 | ¥421,00 | ¥418,00 | 8,80K |
| 2026-06-23 | ¥419,00 | +%0,24 | ¥418,00 | ¥420,00 | ¥415,00 | 15,00K |
| 2026-06-22 | ¥418,00 | -%0,95 | ¥419,00 | ¥422,00 | ¥417,00 | 7,20K |
| 2026-06-19 | ¥422,00 | +%0,48 | ¥417,00 | ¥422,00 | ¥416,00 | 9,60K |
| 2026-06-18 | ¥420,00 | -%0,47 | ¥419,00 | ¥421,00 | ¥413,00 | 18,70K |
| 2026-06-17 | ¥422,00 | +%1,20 | ¥414,00 | ¥423,00 | ¥414,00 | 15,30K |
| 2026-06-16 | ¥417,00 | -%0,24 | ¥418,00 | ¥420,00 | ¥413,00 | 13,80K |
| 2026-06-15 | ¥418,00 | -%0,48 | ¥421,00 | ¥421,00 | ¥414,00 | 16,40K |
| 2026-06-12 | ¥420,00 | +%0,72 | ¥420,00 | ¥421,00 | ¥413,00 | 13,30K |
| 2026-06-11 | ¥417,00 | +%1,46 | ¥417,00 | ¥418,00 | ¥402,00 | 44,00K |
| 2026-06-10 | ¥411,00 | +%0,24 | ¥410,00 | ¥418,00 | ¥407,00 | 23,10K |
| 2026-06-09 | ¥410,00 | +%0,24 | ¥408,00 | ¥420,00 | ¥408,00 | 14,80K |
| 2026-06-08 | ¥409,00 | -%2,39 | ¥412,00 | ¥420,00 | ¥407,00 | 17,30K |
| 2026-06-05 | ¥419,00 | +%2,70 | ¥408,00 | ¥421,00 | ¥408,00 | 24,90K |
| 2026-06-04 | ¥408,00 | -%0,49 | ¥417,00 | ¥417,00 | ¥408,00 | 12,10K |
| 2026-06-03 | ¥410,00 | -%0,24 | ¥410,00 | ¥416,00 | ¥409,00 | 18,40K |
| 2026-06-02 | ¥411,00 | -%0,72 | ¥414,00 | ¥420,00 | ¥411,00 | 24,70K |
| 2026-06-01 | ¥414,00 | -%1,66 | ¥421,00 | ¥421,00 | ¥414,00 | 16,10K |
| 2026-05-29 | ¥421,00 | +%1,20 | ¥414,00 | ¥424,00 | ¥412,00 | 24,80K |
| 2026-05-28 | ¥416,00 | -%0,72 | ¥419,00 | ¥421,00 | ¥413,00 | 8,40K |
| 2026-05-27 | ¥419,00 | -%0,24 | ¥422,00 | ¥426,00 | ¥415,00 | 13,20K |
| 2026-05-26 | ¥420,00 | +%1,45 | ¥415,00 | ¥422,00 | ¥411,00 | 21,00K |
| 2026-05-25 | ¥414,00 | -%0,96 | ¥420,00 | ¥420,00 | ¥413,00 | 20,00K |