Advantage Risk Management Co., Ltd. 8769
TSE · Japonya · Ticari Hizmetler
¥514,00+5,00 (+%0,98)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥509,00 | -%0,20 | ¥510,00 | ¥517,00 | ¥509,00 | 21,90K |
| 2026-09-29 | ¥510,00 | -%1,73 | ¥517,00 | ¥519,00 | ¥504,00 | 50,10K |
| 2026-09-28 | ¥519,00 | -%1,89 | ¥529,00 | ¥537,00 | ¥518,00 | 46,60K |
| 2026-09-25 | ¥529,00 | +%1,34 | ¥518,00 | ¥529,00 | ¥517,00 | 17,80K |
| 2026-09-24 | ¥522,00 | -%2,43 | ¥535,00 | ¥535,00 | ¥521,00 | 47,30K |
| 2026-09-18 | ¥535,00 | +%1,33 | ¥529,00 | ¥535,00 | ¥521,00 | 48,00K |
| 2026-09-17 | ¥528,00 | +%0,57 | ¥530,00 | ¥530,00 | ¥517,00 | 9,10K |
| 2026-09-16 | ¥525,00 | +%0,96 | ¥518,00 | ¥532,00 | ¥512,00 | 49,30K |
| 2026-09-15 | ¥520,00 | +%3,17 | ¥501,00 | ¥520,00 | ¥500,00 | 52,90K |
| 2026-09-14 | ¥504,00 | +%2,65 | ¥492,00 | ¥504,00 | ¥484,00 | 30,00K |
| 2026-09-11 | ¥491,00 | -%0,20 | ¥490,00 | ¥493,00 | ¥485,00 | 20,00K |
| 2026-09-10 | ¥492,00 | -%2,77 | ¥503,00 | ¥504,00 | ¥489,00 | 72,30K |
| 2026-09-09 | ¥506,00 | +%2,02 | ¥497,00 | ¥506,00 | ¥495,00 | 12,10K |
| 2026-09-08 | ¥496,00 | -%1,59 | ¥504,00 | ¥505,00 | ¥496,00 | 31,80K |
| 2026-09-07 | ¥504,00 | +%2,44 | ¥492,00 | ¥504,00 | ¥491,00 | 39,00K |
| 2026-09-04 | ¥492,00 | +%0,20 | ¥491,00 | ¥496,00 | ¥490,00 | 30,00K |
| 2026-09-03 | ¥491,00 | -%2,00 | ¥501,00 | ¥501,00 | ¥490,00 | 29,70K |
| 2026-09-02 | ¥501,00 | -%1,18 | ¥506,00 | ¥508,00 | ¥495,00 | 24,90K |
| 2026-09-01 | ¥507,00 | -%0,20 | ¥506,00 | ¥509,00 | ¥501,00 | 18,70K |
| 2026-08-31 | ¥508,00 | +%0,40 | ¥502,00 | ¥508,00 | ¥502,00 | 18,40K |
| 2026-08-28 | ¥506,00 | +%1,00 | ¥500,00 | ¥507,00 | ¥496,00 | 18,40K |
| 2026-08-27 | ¥501,00 | %0,00 | ¥504,00 | ¥504,00 | ¥498,00 | 8,80K |
| 2026-08-26 | ¥501,00 | +%0,20 | ¥504,00 | ¥505,00 | ¥499,00 | 29,40K |
| 2026-08-25 | ¥500,00 | -%0,20 | ¥500,00 | ¥500,00 | ¥495,00 | 6,90K |
| 2026-08-24 | ¥501,00 | %0,00 | ¥503,00 | ¥504,00 | ¥500,00 | 5,30K |
| 2026-08-21 | ¥501,00 | +%0,20 | ¥500,00 | ¥501,00 | ¥497,00 | 3,90K |
| 2026-08-20 | ¥500,00 | +%0,81 | ¥492,00 | ¥500,00 | ¥492,00 | 14,70K |
| 2026-08-19 | ¥496,00 | -%0,60 | ¥496,00 | ¥496,00 | ¥485,00 | 37,10K |
| 2026-08-18 | ¥499,00 | -%0,60 | ¥501,00 | ¥503,00 | ¥494,00 | 19,70K |
| 2026-08-17 | ¥502,00 | -%4,20 | ¥495,00 | ¥510,00 | ¥490,00 | 93,70K |
| 2026-08-14 | ¥524,00 | -%0,19 | ¥524,00 | ¥531,00 | ¥514,00 | 88,40K |
| 2026-08-13 | ¥525,00 | +%4,17 | ¥504,00 | ¥525,00 | ¥500,00 | 138,60K |
| 2026-08-12 | ¥504,00 | +%0,80 | ¥502,00 | ¥509,00 | ¥500,00 | 68,50K |
| 2026-08-10 | ¥500,00 | +%1,63 | ¥493,00 | ¥510,00 | ¥491,00 | 46,80K |
| 2026-08-07 | ¥492,00 | -%1,01 | ¥497,00 | ¥498,00 | ¥491,00 | 11,90K |
| 2026-08-06 | ¥497,00 | -%0,20 | ¥495,00 | ¥499,00 | ¥493,00 | 6,40K |
| 2026-08-05 | ¥498,00 | +%1,22 | ¥493,00 | ¥498,00 | ¥493,00 | 3,00K |
| 2026-08-04 | ¥492,00 | -%1,40 | ¥500,00 | ¥502,00 | ¥488,00 | 42,20K |
| 2026-08-03 | ¥499,00 | -%5,13 | ¥525,00 | ¥525,00 | ¥498,00 | 30,30K |
| 2026-07-31 | ¥526,00 | +%0,38 | ¥523,00 | ¥528,00 | ¥519,00 | 62,90K |
| 2026-07-30 | ¥524,00 | +%0,77 | ¥511,00 | ¥527,00 | ¥511,00 | 37,10K |
| 2026-07-29 | ¥520,00 | +%3,59 | ¥502,00 | ¥529,00 | ¥499,00 | 90,90K |
| 2026-07-28 | ¥502,00 | -%2,71 | ¥518,00 | ¥518,00 | ¥502,00 | 51,80K |
| 2026-07-27 | ¥516,00 | -%1,34 | ¥523,00 | ¥523,00 | ¥513,00 | 26,90K |
| 2026-07-24 | ¥523,00 | +%1,75 | ¥507,00 | ¥523,00 | ¥507,00 | 43,50K |
| 2026-07-23 | ¥514,00 | %0,00 | ¥514,00 | ¥514,00 | ¥509,00 | 9,60K |
| 2026-07-22 | ¥514,00 | +%2,19 | ¥503,00 | ¥514,00 | ¥498,00 | 74,20K |
| 2026-07-21 | ¥503,00 | +%3,50 | ¥490,00 | ¥504,00 | ¥490,00 | 47,50K |
| 2026-07-17 | ¥486,00 | -%3,19 | ¥502,00 | ¥509,00 | ¥482,00 | 56,60K |
| 2026-07-16 | ¥502,00 | +%0,80 | ¥498,00 | ¥502,00 | ¥497,00 | 8,50K |
| 2026-07-15 | ¥498,00 | -%2,54 | ¥512,00 | ¥512,00 | ¥498,00 | 46,90K |
| 2026-07-14 | ¥511,00 | +%0,99 | ¥508,00 | ¥511,00 | ¥504,00 | 13,00K |
| 2026-07-13 | ¥506,00 | -%0,20 | ¥508,00 | ¥514,00 | ¥498,00 | 32,80K |
| 2026-07-10 | ¥507,00 | +%0,20 | ¥506,00 | ¥507,00 | ¥503,00 | 4,60K |
| 2026-07-09 | ¥506,00 | +%0,40 | ¥505,00 | ¥506,00 | ¥500,00 | 6,20K |
| 2026-07-08 | ¥504,00 | -%2,89 | ¥518,00 | ¥518,00 | ¥499,00 | 18,80K |
| 2026-07-07 | ¥519,00 | %0,00 | ¥520,00 | ¥520,00 | ¥507,00 | 42,20K |
| 2026-07-06 | ¥519,00 | +%1,17 | ¥515,00 | ¥521,00 | ¥505,00 | 97,40K |
| 2026-07-03 | ¥513,00 | +%1,58 | ¥506,00 | ¥515,00 | ¥503,00 | 23,20K |
| 2026-07-02 | ¥505,00 | +%1,61 | ¥497,00 | ¥505,00 | ¥488,00 | 69,60K |
| 2026-07-01 | ¥497,00 | +%1,22 | ¥492,00 | ¥497,00 | ¥489,00 | 10,60K |
| 2026-06-30 | ¥491,00 | +%0,20 | ¥491,00 | ¥491,00 | ¥484,00 | 22,60K |
| 2026-06-29 | ¥490,00 | %0,00 | ¥482,00 | ¥491,00 | ¥480,00 | 90,30K |
| 2026-06-26 | ¥490,00 | +%1,03 | ¥491,00 | ¥494,00 | ¥484,00 | 10,80K |
| 2026-06-25 | ¥485,00 | -%0,61 | ¥489,00 | ¥489,00 | ¥478,00 | 11,40K |
| 2026-06-24 | ¥488,00 | +%0,41 | ¥486,00 | ¥488,00 | ¥479,00 | 5,80K |
| 2026-06-23 | ¥486,00 | +%0,83 | ¥485,00 | ¥486,00 | ¥481,00 | 8,30K |
| 2026-06-22 | ¥482,00 | +%3,21 | ¥482,00 | ¥485,00 | ¥470,00 | 25,60K |
| 2026-06-19 | ¥467,00 | -%2,51 | ¥479,00 | ¥479,00 | ¥465,00 | 48,00K |
| 2026-06-18 | ¥479,00 | -%1,64 | ¥486,00 | ¥486,00 | ¥474,00 | 13,50K |
| 2026-06-17 | ¥487,00 | +%5,18 | ¥461,00 | ¥487,00 | ¥461,00 | 39,00K |
| 2026-06-16 | ¥463,00 | -%1,07 | ¥469,00 | ¥469,00 | ¥460,00 | 33,00K |
| 2026-06-15 | ¥468,00 | -%0,64 | ¥473,00 | ¥477,00 | ¥466,00 | 34,60K |
| 2026-06-12 | ¥471,00 | +%0,21 | ¥473,00 | ¥473,00 | ¥464,00 | 28,30K |
| 2026-06-11 | ¥470,00 | -%2,89 | ¥476,00 | ¥477,00 | ¥468,00 | 31,80K |
| 2026-06-10 | ¥484,00 | +%0,21 | ¥484,00 | ¥489,00 | ¥476,00 | 22,50K |
| 2026-06-09 | ¥483,00 | +%0,21 | ¥482,00 | ¥486,00 | ¥478,00 | 12,90K |
| 2026-06-08 | ¥482,00 | -%1,23 | ¥483,00 | ¥487,00 | ¥474,00 | 30,60K |
| 2026-06-05 | ¥488,00 | +%0,21 | ¥483,00 | ¥492,00 | ¥483,00 | 15,90K |
| 2026-06-04 | ¥487,00 | +%1,04 | ¥485,00 | ¥489,00 | ¥482,00 | 7,90K |
| 2026-06-03 | ¥482,00 | -%1,43 | ¥489,00 | ¥489,00 | ¥476,00 | 37,30K |
| 2026-06-02 | ¥489,00 | %0,00 | ¥489,00 | ¥489,00 | ¥479,00 | 47,10K |
| 2026-06-01 | ¥489,00 | %0,00 | ¥492,00 | ¥492,00 | ¥482,00 | 21,80K |
| 2026-05-29 | ¥489,00 | +%1,45 | ¥485,00 | ¥492,00 | ¥485,00 | 76,40K |
| 2026-05-28 | ¥482,00 | -%1,23 | ¥485,00 | ¥486,00 | ¥477,00 | 31,10K |
| 2026-05-27 | ¥488,00 | -%0,41 | ¥490,00 | ¥490,00 | ¥480,00 | 36,50K |
| 2026-05-26 | ¥490,00 | +%0,41 | ¥488,00 | ¥492,00 | ¥480,00 | 129,70K |
| 2026-05-25 | ¥488,00 | %0,00 | ¥488,00 | ¥488,00 | ¥482,00 | 17,70K |
| 2026-05-22 | ¥488,00 | +%0,21 | ¥489,00 | ¥491,00 | ¥485,00 | 22,20K |
| 2026-05-21 | ¥487,00 | -%2,99 | ¥502,00 | ¥502,00 | ¥485,00 | 40,90K |