Forval Corporation 8275
TSE · Japonya · Dağıtım Hizmetleri
¥1.043,00-14,00 (-%1,32)
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 | ¥1.043,00 | -%1,32 | ¥1.058,00 | ¥1.061,00 | ¥1.039,00 | 38,70K |
| 2026-10-01 | ¥1.057,00 | +%1,73 | ¥1.037,00 | ¥1.072,00 | ¥1.035,00 | 67,60K |
| 2026-09-30 | ¥1.039,00 | +%2,67 | ¥1.005,00 | ¥1.039,00 | ¥1.004,00 | 68,80K |
| 2026-09-29 | ¥1.012,00 | -%0,30 | ¥1.000,00 | ¥1.012,00 | ¥995,00 |
| 185,50K |
| 2026-09-28 | ¥1.015,00 | +%0,89 | ¥1.001,00 | ¥1.018,00 | ¥1.000,00 | 256,60K |
| 2026-09-25 | ¥1.006,00 | +%0,50 | ¥999,00 | ¥1.009,00 | ¥998,00 | 72,60K |
| 2026-09-24 | ¥1.001,00 | -%0,20 | ¥1.005,00 | ¥1.006,00 | ¥1.001,00 | 63,70K |
| 2026-09-18 | ¥1.003,00 | -%0,59 | ¥1.009,00 | ¥1.010,00 | ¥1.003,00 | 31,80K |
| 2026-09-17 | ¥1.009,00 | +%0,20 | ¥1.007,00 | ¥1.012,00 | ¥1.006,00 | 39,00K |
| 2026-09-16 | ¥1.007,00 | -%0,10 | ¥1.008,00 | ¥1.014,00 | ¥1.002,00 | 26,90K |
| 2026-09-15 | ¥1.008,00 | -%0,59 | ¥1.005,00 | ¥1.015,00 | ¥1.004,00 | 36,50K |
| 2026-09-14 | ¥1.014,00 | +%1,40 | ¥1.005,00 | ¥1.014,00 | ¥1.001,00 | 20,30K |
| 2026-09-11 | ¥1.000,00 | -%0,10 | ¥1.001,00 | ¥1.006,00 | ¥999,00 | 22,10K |
| 2026-09-10 | ¥1.001,00 | -%0,20 | ¥1.003,00 | ¥1.006,00 | ¥1.001,00 | 15,70K |
| 2026-09-09 | ¥1.003,00 | -%0,59 | ¥1.014,00 | ¥1.014,00 | ¥1.003,00 | 14,50K |
| 2026-09-08 | ¥1.009,00 | -%0,49 | ¥1.014,00 | ¥1.017,00 | ¥1.009,00 | 12,60K |
| 2026-09-07 | ¥1.014,00 | +%0,70 | ¥1.011,00 | ¥1.016,00 | ¥1.010,00 | 18,20K |
| 2026-09-04 | ¥1.007,00 | +%0,30 | ¥1.005,00 | ¥1.012,00 | ¥1.001,00 | 28,80K |
| 2026-09-03 | ¥1.004,00 | +%2,14 | ¥990,00 | ¥1.007,00 | ¥990,00 | 33,70K |
| 2026-09-02 | ¥983,00 | -%1,31 | ¥995,00 | ¥995,00 | ¥983,00 | 55,80K |
| 2026-09-01 | ¥996,00 | -%1,39 | ¥1.006,00 | ¥1.013,00 | ¥996,00 | 41,20K |
| 2026-08-31 | ¥1.010,00 | +%0,80 | ¥1.001,00 | ¥1.010,00 | ¥999,00 | 37,00K |
| 2026-08-28 | ¥1.002,00 | +%0,20 | ¥1.002,00 | ¥1.009,00 | ¥1.001,00 | 29,10K |
| 2026-08-27 | ¥1.000,00 | %0,00 | ¥1.000,00 | ¥1.004,00 | ¥997,00 | 23,30K |
| 2026-08-26 | ¥1.000,00 | +%0,81 | ¥993,00 | ¥1.000,00 | ¥993,00 | 17,20K |
| 2026-08-25 | ¥992,00 | %0,00 | ¥995,00 | ¥1.001,00 | ¥992,00 | 20,60K |
| 2026-08-24 | ¥992,00 | -%0,30 | ¥998,00 | ¥998,00 | ¥991,00 | 30,60K |
| 2026-08-21 | ¥995,00 | -%0,60 | ¥998,00 | ¥998,00 | ¥995,00 | 12,30K |
| 2026-08-20 | ¥1.001,00 | +%0,60 | ¥994,00 | ¥1.001,00 | ¥993,00 | 15,30K |
| 2026-08-19 | ¥995,00 | -%0,40 | ¥998,00 | ¥1.002,00 | ¥993,00 | 22,40K |
| 2026-08-18 | ¥999,00 | -%0,40 | ¥1.002,00 | ¥1.004,00 | ¥997,00 | 21,00K |
| 2026-08-17 | ¥1.003,00 | -%1,18 | ¥1.001,00 | ¥1.018,00 | ¥1.001,00 | 35,90K |
| 2026-08-14 | ¥1.015,00 | -%0,20 | ¥1.003,00 | ¥1.020,00 | ¥1.001,00 | 14,40K |
| 2026-08-13 | ¥1.017,00 | +%0,69 | ¥1.009,00 | ¥1.020,00 | ¥1.008,00 | 22,40K |
| 2026-08-12 | ¥1.010,00 | +%0,70 | ¥1.017,00 | ¥1.019,00 | ¥1.005,00 | 20,80K |
| 2026-08-10 | ¥1.003,00 | +%0,50 | ¥999,00 | ¥1.010,00 | ¥998,00 | 13,40K |
| 2026-08-07 | ¥998,00 | +%1,01 | ¥988,00 | ¥1.001,00 | ¥988,00 | 9,70K |
| 2026-08-06 | ¥988,00 | -%1,00 | ¥998,00 | ¥998,00 | ¥979,00 | 28,00K |
| 2026-08-05 | ¥998,00 | +%0,81 | ¥993,00 | ¥1.000,00 | ¥992,00 | 15,70K |
| 2026-08-04 | ¥990,00 | -%1,20 | ¥1.002,00 | ¥1.010,00 | ¥990,00 | 25,10K |
| 2026-08-03 | ¥1.002,00 | -%1,76 | ¥1.016,00 | ¥1.016,00 | ¥998,00 | 23,20K |
| 2026-07-31 | ¥1.020,00 | %0,00 | ¥1.029,00 | ¥1.029,00 | ¥1.015,00 | 16,30K |
| 2026-07-30 | ¥1.020,00 | +%0,49 | ¥1.019,00 | ¥1.030,00 | ¥1.016,00 | 21,70K |
| 2026-07-29 | ¥1.015,00 | +%0,50 | ¥1.011,00 | ¥1.024,00 | ¥1.007,00 | 26,80K |
| 2026-07-28 | ¥1.010,00 | -%0,49 | ¥1.003,00 | ¥1.014,00 | ¥1.003,00 | 21,40K |
| 2026-07-27 | ¥1.015,00 | +%3,89 | ¥988,00 | ¥1.019,00 | ¥986,00 | 69,90K |
| 2026-07-24 | ¥977,00 | -%2,79 | ¥1.000,00 | ¥1.000,00 | ¥976,00 | 135,20K |
| 2026-07-23 | ¥1.005,00 | -%0,40 | ¥1.007,00 | ¥1.012,00 | ¥1.005,00 | 22,90K |
| 2026-07-22 | ¥1.009,00 | -%0,39 | ¥1.010,00 | ¥1.017,00 | ¥1.006,00 | 20,20K |
| 2026-07-21 | ¥1.013,00 | -%0,10 | ¥1.014,00 | ¥1.015,00 | ¥1.011,00 | 19,30K |
| 2026-07-17 | ¥1.014,00 | -%0,10 | ¥1.010,00 | ¥1.015,00 | ¥1.007,00 | 14,60K |
| 2026-07-16 | ¥1.015,00 | -%0,20 | ¥1.017,00 | ¥1.017,00 | ¥1.012,00 | 15,00K |
| 2026-07-15 | ¥1.017,00 | +%0,10 | ¥1.024,00 | ¥1.024,00 | ¥1.016,00 | 9,20K |
| 2026-07-14 | ¥1.016,00 | -%0,97 | ¥1.026,00 | ¥1.032,00 | ¥1.015,00 | 11,60K |
| 2026-07-13 | ¥1.026,00 | +%1,58 | ¥1.040,00 | ¥1.044,00 | ¥1.021,00 | 23,50K |
| 2026-07-10 | ¥1.010,00 | -%0,10 | ¥1.019,00 | ¥1.023,00 | ¥1.006,00 | 26,90K |
| 2026-07-09 | ¥1.011,00 | %0,00 | ¥1.015,00 | ¥1.019,00 | ¥1.006,00 | 11,90K |
| 2026-07-08 | ¥1.011,00 | +%0,50 | ¥1.010,00 | ¥1.018,00 | ¥1.007,00 | 13,30K |
| 2026-07-07 | ¥1.006,00 | +%0,30 | ¥1.003,00 | ¥1.009,00 | ¥1.001,00 | 11,60K |
| 2026-07-06 | ¥1.003,00 | +%0,50 | ¥1.001,00 | ¥1.008,00 | ¥1.001,00 | 9,30K |
| 2026-07-03 | ¥998,00 | -%0,89 | ¥1.002,00 | ¥1.011,00 | ¥998,00 | 14,30K |
| 2026-07-02 | ¥1.007,00 | +%0,40 | ¥1.001,00 | ¥1.007,00 | ¥999,00 | 20,20K |
| 2026-07-01 | ¥1.003,00 | -%1,67 | ¥1.020,00 | ¥1.020,00 | ¥1.003,00 | 18,70K |
| 2026-06-30 | ¥1.020,00 | +%1,39 | ¥1.019,00 | ¥1.021,00 | ¥1.004,00 | 25,70K |
| 2026-06-29 | ¥1.006,00 | -%0,79 | ¥1.001,00 | ¥1.012,00 | ¥1.000,00 | 21,80K |
| 2026-06-26 | ¥1.014,00 | +%0,90 | ¥1.005,00 | ¥1.019,00 | ¥1.001,00 | 17,00K |
| 2026-06-25 | ¥1.005,00 | +%0,50 | ¥1.000,00 | ¥1.005,00 | ¥997,00 | 8,80K |
| 2026-06-24 | ¥1.000,00 | -%0,10 | ¥1.000,00 | ¥1.000,00 | ¥991,00 | 7,90K |
| 2026-06-23 | ¥1.001,00 | +%0,81 | ¥996,00 | ¥1.003,00 | ¥993,00 | 7,60K |
| 2026-06-22 | ¥993,00 | -%0,40 | ¥986,00 | ¥1.002,00 | ¥986,00 | 10,80K |
| 2026-06-19 | ¥997,00 | -%0,30 | ¥1.001,00 | ¥1.004,00 | ¥993,00 | 12,60K |
| 2026-06-18 | ¥1.000,00 | +%1,01 | ¥997,00 | ¥1.003,00 | ¥990,00 | 11,30K |
| 2026-06-17 | ¥990,00 | +%0,51 | ¥985,00 | ¥1.000,00 | ¥985,00 | 8,10K |
| 2026-06-16 | ¥985,00 | -%0,71 | ¥992,00 | ¥1.000,00 | ¥985,00 | 9,30K |
| 2026-06-15 | ¥992,00 | -%0,40 | ¥995,00 | ¥1.000,00 | ¥992,00 | 10,10K |
| 2026-06-12 | ¥996,00 | -%0,20 | ¥1.001,00 | ¥1.001,00 | ¥994,00 | 12,90K |
| 2026-06-11 | ¥998,00 | -%0,20 | ¥1.004,00 | ¥1.004,00 | ¥996,00 | 12,50K |
| 2026-06-10 | ¥1.000,00 | -%0,60 | ¥1.001,00 | ¥1.005,00 | ¥1.000,00 | 6,70K |
| 2026-06-09 | ¥1.006,00 | +%0,20 | ¥1.009,00 | ¥1.009,00 | ¥1.000,00 | 6,80K |
| 2026-06-08 | ¥1.004,00 | -%0,79 | ¥1.000,00 | ¥1.009,00 | ¥998,00 | 12,50K |
| 2026-06-05 | ¥1.012,00 | +%1,20 | ¥1.003,00 | ¥1.017,00 | ¥1.003,00 | 5,80K |
| 2026-06-04 | ¥1.000,00 | -%0,30 | ¥1.003,00 | ¥1.022,00 | ¥1.000,00 | 6,60K |
| 2026-06-03 | ¥1.003,00 | -%0,20 | ¥1.002,00 | ¥1.015,00 | ¥1.002,00 | 7,40K |
| 2026-06-02 | ¥1.005,00 | -%0,50 | ¥1.005,00 | ¥1.016,00 | ¥1.004,00 | 7,70K |
| 2026-06-01 | ¥1.010,00 | -%3,63 | ¥1.042,00 | ¥1.042,00 | ¥1.008,00 | 14,30K |
| 2026-05-29 | ¥1.048,00 | +%2,75 | ¥1.021,00 | ¥1.050,00 | ¥1.021,00 | 9,00K |
| 2026-05-28 | ¥1.020,00 | -%0,20 | ¥1.024,00 | ¥1.027,00 | ¥1.008,00 | 13,40K |
| 2026-05-27 | ¥1.022,00 | -%0,20 | ¥1.025,00 | ¥1.036,00 | ¥1.022,00 | 6,60K |
| 2026-05-26 | ¥1.024,00 | -%1,92 | ¥1.039,00 | ¥1.045,00 | ¥1.024,00 | 6,50K |
| 2026-05-25 | ¥1.044,00 | +%0,38 | ¥1.038,00 | ¥1.046,00 | ¥1.032,00 | 3,50K |