Maxvalu Tokai Co., Ltd. 8198
TSE · Japonya · Perakende Ticaret
¥3.305,00-35,00 (-%1,05)
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.300,00 | -%1,20 | ¥3.320,00 | ¥3.320,00 | ¥3.280,00 | 9,50K |
| 2026-10-01 | ¥3.340,00 | -%0,30 | ¥3.350,00 | ¥3.360,00 | ¥3.320,00 | 12,10K |
| 2026-09-30 | ¥3.350,00 | +%1,36 | ¥3.330,00 | ¥3.355,00 | ¥3.295,00 | 21,80K |
| 2026-09-29 | ¥3.305,00 | -%1,64 | ¥3.360,00 | ¥3.360,00 | ¥3.305,00 | 13,10K |
| 2026-09-28 | ¥3.360,00 | -%1,03 | ¥3.380,00 | ¥3.385,00 | ¥3.350,00 | 13,30K |
| 2026-09-25 | ¥3.395,00 | +%0,74 | ¥3.400,00 | ¥3.410,00 | ¥3.390,00 | 16,80K |
| 2026-09-24 | ¥3.370,00 | +%1,05 | ¥3.350,00 | ¥3.395,00 | ¥3.345,00 | 14,50K |
| 2026-09-18 | ¥3.335,00 | -%0,89 | ¥3.365,00 | ¥3.370,00 | ¥3.335,00 | 21,10K |
| 2026-09-17 | ¥3.365,00 | +%0,75 | ¥3.350,00 | ¥3.380,00 | ¥3.340,00 | 12,60K |
| 2026-09-16 | ¥3.340,00 | +%0,75 | ¥3.335,00 | ¥3.345,00 | ¥3.320,00 | 12,90K |
| 2026-09-15 | ¥3.315,00 | -%0,60 | ¥3.335,00 | ¥3.375,00 | ¥3.315,00 | 18,80K |
| 2026-09-14 | ¥3.335,00 | +%1,21 | ¥3.295,00 | ¥3.335,00 | ¥3.295,00 | 9,70K |
| 2026-09-11 | ¥3.295,00 | -%1,35 | ¥3.300,00 | ¥3.320,00 | ¥3.275,00 | 12,80K |
| 2026-09-10 | ¥3.340,00 | +%0,15 | ¥3.370,00 | ¥3.370,00 | ¥3.315,00 | 12,50K |
| 2026-09-09 | ¥3.335,00 | -%2,20 | ¥3.400,00 | ¥3.400,00 | ¥3.335,00 | 20,90K |
| 2026-09-08 | ¥3.410,00 | +%1,19 | ¥3.370,00 | ¥3.410,00 | ¥3.335,00 | 18,60K |
| 2026-09-07 | ¥3.370,00 | -%1,75 | ¥3.430,00 | ¥3.430,00 | ¥3.370,00 | 12,90K |
| 2026-09-04 | ¥3.430,00 | +%0,59 | ¥3.410,00 | ¥3.450,00 | ¥3.395,00 | 17,40K |
| 2026-09-03 | ¥3.410,00 | +%1,79 | ¥3.350,00 | ¥3.410,00 | ¥3.350,00 | 18,50K |
| 2026-09-02 | ¥3.350,00 | -%0,15 | ¥3.390,00 | ¥3.390,00 | ¥3.330,00 | 16,10K |
| 2026-09-01 | ¥3.355,00 | -%3,17 | ¥3.465,00 | ¥3.470,00 | ¥3.350,00 | 48,70K |
| 2026-08-31 | ¥3.465,00 | +%2,21 | ¥3.350,00 | ¥3.465,00 | ¥3.305,00 | 253,40K |
| 2026-08-28 | ¥3.390,00 | +%1,19 | ¥3.330,00 | ¥3.390,00 | ¥3.320,00 | 41,30K |
| 2026-08-27 | ¥3.350,00 | +%1,06 | ¥3.310,00 | ¥3.360,00 | ¥3.280,00 | 40,70K |
| 2026-08-26 | ¥3.315,00 | +%1,53 | ¥3.285,00 | ¥3.325,00 | ¥3.275,00 | 42,10K |
| 2026-08-25 | ¥3.265,00 | +%0,93 | ¥3.245,00 | ¥3.280,00 | ¥3.240,00 | 24,10K |
| 2026-08-24 | ¥3.235,00 | +%0,15 | ¥3.230,00 | ¥3.250,00 | ¥3.210,00 | 28,20K |
| 2026-08-21 | ¥3.230,00 | +%0,47 | ¥3.215,00 | ¥3.235,00 | ¥3.180,00 | 34,10K |
| 2026-08-20 | ¥3.215,00 | -%0,31 | ¥3.235,00 | ¥3.260,00 | ¥3.195,00 | 20,40K |
| 2026-08-19 | ¥3.225,00 | -%0,46 | ¥3.240,00 | ¥3.250,00 | ¥3.210,00 | 16,60K |
| 2026-08-18 | ¥3.240,00 | -%0,31 | ¥3.235,00 | ¥3.245,00 | ¥3.200,00 | 17,50K |
| 2026-08-17 | ¥3.250,00 | +%0,46 | ¥3.235,00 | ¥3.260,00 | ¥3.220,00 | 14,50K |
| 2026-08-14 | ¥3.235,00 | +%1,57 | ¥3.170,00 | ¥3.245,00 | ¥3.170,00 | 21,20K |
| 2026-08-13 | ¥3.185,00 | -%0,47 | ¥3.170,00 | ¥3.200,00 | ¥3.140,00 | 90,30K |
| 2026-08-12 | ¥3.200,00 | +%0,47 | ¥3.195,00 | ¥3.220,00 | ¥3.180,00 | 16,60K |
| 2026-08-10 | ¥3.185,00 | +%0,47 | ¥3.200,00 | ¥3.205,00 | ¥3.145,00 | 20,70K |
| 2026-08-07 | ¥3.170,00 | +%1,44 | ¥3.125,00 | ¥3.200,00 | ¥3.125,00 | 20,20K |
| 2026-08-06 | ¥3.125,00 | +%1,13 | ¥3.090,00 | ¥3.135,00 | ¥3.070,00 | 47,20K |
| 2026-08-05 | ¥3.090,00 | -%1,28 | ¥3.130,00 | ¥3.150,00 | ¥3.085,00 | 45,60K |
| 2026-08-04 | ¥3.130,00 | -%2,03 | ¥3.195,00 | ¥3.195,00 | ¥3.130,00 | 25,50K |
| 2026-08-03 | ¥3.195,00 | -%2,44 | ¥3.300,00 | ¥3.300,00 | ¥3.195,00 | 22,30K |
| 2026-07-31 | ¥3.275,00 | -%2,53 | ¥3.360,00 | ¥3.360,00 | ¥3.275,00 | 20,80K |
| 2026-07-30 | ¥3.360,00 | -%0,30 | ¥3.370,00 | ¥3.370,00 | ¥3.305,00 | 16,70K |
| 2026-07-29 | ¥3.370,00 | +%1,81 | ¥3.295,00 | ¥3.380,00 | ¥3.290,00 | 22,20K |
| 2026-07-28 | ¥3.310,00 | +%1,07 | ¥3.270,00 | ¥3.315,00 | ¥3.265,00 | 15,80K |
| 2026-07-27 | ¥3.275,00 | -%0,15 | ¥3.245,00 | ¥3.285,00 | ¥3.230,00 | 27,00K |
| 2026-07-24 | ¥3.280,00 | +%1,39 | ¥3.235,00 | ¥3.280,00 | ¥3.185,00 | 21,10K |
| 2026-07-23 | ¥3.235,00 | -%0,15 | ¥3.240,00 | ¥3.255,00 | ¥3.210,00 | 18,00K |
| 2026-07-22 | ¥3.240,00 | -%0,31 | ¥3.245,00 | ¥3.250,00 | ¥3.215,00 | 18,00K |
| 2026-07-21 | ¥3.250,00 | %0,00 | ¥3.275,00 | ¥3.280,00 | ¥3.230,00 | 21,90K |
| 2026-07-17 | ¥3.250,00 | +%1,88 | ¥3.200,00 | ¥3.280,00 | ¥3.200,00 | 27,90K |
| 2026-07-16 | ¥3.190,00 | +%0,31 | ¥3.180,00 | ¥3.225,00 | ¥3.175,00 | 16,30K |
| 2026-07-15 | ¥3.180,00 | +%0,16 | ¥3.150,00 | ¥3.190,00 | ¥3.150,00 | 18,30K |
| 2026-07-14 | ¥3.175,00 | +%1,60 | ¥3.140,00 | ¥3.215,00 | ¥3.140,00 | 26,80K |
| 2026-07-13 | ¥3.125,00 | -%2,19 | ¥3.205,00 | ¥3.240,00 | ¥3.120,00 | 38,70K |
| 2026-07-10 | ¥3.195,00 | -%1,24 | ¥3.255,00 | ¥3.255,00 | ¥3.190,00 | 18,10K |
| 2026-07-09 | ¥3.235,00 | -%0,61 | ¥3.235,00 | ¥3.240,00 | ¥3.210,00 | 15,40K |
| 2026-07-08 | ¥3.255,00 | %0,00 | ¥3.250,00 | ¥3.275,00 | ¥3.245,00 | 12,20K |
| 2026-07-07 | ¥3.255,00 | +%2,36 | ¥3.185,00 | ¥3.255,00 | ¥3.180,00 | 15,70K |
| 2026-07-06 | ¥3.180,00 | +%0,63 | ¥3.170,00 | ¥3.210,00 | ¥3.170,00 | 15,30K |
| 2026-07-03 | ¥3.160,00 | +%0,96 | ¥3.175,00 | ¥3.220,00 | ¥3.160,00 | 19,60K |
| 2026-07-02 | ¥3.130,00 | +%0,97 | ¥3.110,00 | ¥3.175,00 | ¥3.110,00 | 26,60K |
| 2026-07-01 | ¥3.100,00 | -%2,21 | ¥3.165,00 | ¥3.165,00 | ¥3.085,00 | 43,30K |
| 2026-06-30 | ¥3.170,00 | -%0,63 | ¥3.195,00 | ¥3.230,00 | ¥3.160,00 | 18,70K |
| 2026-06-29 | ¥3.190,00 | %0,00 | ¥3.190,00 | ¥3.245,00 | ¥3.180,00 | 30,80K |
| 2026-06-26 | ¥3.190,00 | +%0,95 | ¥3.185,00 | ¥3.210,00 | ¥3.160,00 | 20,90K |
| 2026-06-25 | ¥3.160,00 | -%1,10 | ¥3.210,00 | ¥3.220,00 | ¥3.150,00 | 20,60K |
| 2026-06-24 | ¥3.195,00 | +%0,79 | ¥3.170,00 | ¥3.210,00 | ¥3.160,00 | 16,10K |
| 2026-06-23 | ¥3.170,00 | +%1,60 | ¥3.135,00 | ¥3.185,00 | ¥3.120,00 | 15,10K |
| 2026-06-22 | ¥3.120,00 | -%1,73 | ¥3.165,00 | ¥3.210,00 | ¥3.115,00 | 30,30K |
| 2026-06-19 | ¥3.175,00 | -%0,16 | ¥3.190,00 | ¥3.225,00 | ¥3.155,00 | 21,90K |
| 2026-06-18 | ¥3.180,00 | +%0,79 | ¥3.180,00 | ¥3.235,00 | ¥3.150,00 | 15,90K |
| 2026-06-17 | ¥3.155,00 | -%1,10 | ¥3.190,00 | ¥3.240,00 | ¥3.140,00 | 23,30K |
| 2026-06-16 | ¥3.190,00 | -%0,93 | ¥3.215,00 | ¥3.215,00 | ¥3.160,00 | 21,10K |
| 2026-06-15 | ¥3.220,00 | -%2,13 | ¥3.285,00 | ¥3.335,00 | ¥3.215,00 | 15,60K |
| 2026-06-12 | ¥3.290,00 | -%0,45 | ¥3.300,00 | ¥3.335,00 | ¥3.275,00 | 13,50K |
| 2026-06-11 | ¥3.305,00 | -%0,45 | ¥3.335,00 | ¥3.335,00 | ¥3.275,00 | 11,00K |
| 2026-06-10 | ¥3.320,00 | +%1,22 | ¥3.290,00 | ¥3.365,00 | ¥3.285,00 | 21,60K |
| 2026-06-09 | ¥3.280,00 | -%0,15 | ¥3.285,00 | ¥3.330,00 | ¥3.280,00 | 14,40K |
| 2026-06-08 | ¥3.285,00 | +%0,46 | ¥3.230,00 | ¥3.310,00 | ¥3.230,00 | 23,90K |
| 2026-06-05 | ¥3.270,00 | +%1,08 | ¥3.225,00 | ¥3.345,00 | ¥3.220,00 | 24,10K |
| 2026-06-04 | ¥3.235,00 | +%0,78 | ¥3.170,00 | ¥3.255,00 | ¥3.155,00 | 28,30K |
| 2026-06-03 | ¥3.210,00 | %0,00 | ¥3.210,00 | ¥3.240,00 | ¥3.150,00 | 29,30K |
| 2026-06-02 | ¥3.210,00 | -%1,98 | ¥3.240,00 | ¥3.265,00 | ¥3.195,00 | 29,50K |
| 2026-06-01 | ¥3.275,00 | -%1,65 | ¥3.330,00 | ¥3.350,00 | ¥3.245,00 | 30,30K |
| 2026-05-29 | ¥3.330,00 | -%1,19 | ¥3.370,00 | ¥3.410,00 | ¥3.330,00 | 33,20K |
| 2026-05-28 | ¥3.370,00 | -%0,30 | ¥3.350,00 | ¥3.380,00 | ¥3.330,00 | 13,90K |
| 2026-05-27 | ¥3.380,00 | -%1,74 | ¥3.420,00 | ¥3.440,00 | ¥3.350,00 | 39,60K |
| 2026-05-26 | ¥3.440,00 | +%1,93 | ¥3.400,00 | ¥3.460,00 | ¥3.375,00 | 18,50K |
| 2026-05-25 | ¥3.375,00 | -%2,17 | ¥3.450,00 | ¥3.465,00 | ¥3.370,00 | 24,10K |