Airport Facilities Co., Ltd. 8864
TSE · Japonya · Finans
¥918,00-22,00 (-%2,34)
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 | ¥918,00 | -%2,34 | ¥931,00 | ¥932,00 | ¥918,00 | 84,90K |
| 2026-10-01 | ¥940,00 | -%0,74 | ¥937,00 | ¥947,00 | ¥933,00 | 74,40K |
| 2026-09-30 | ¥947,00 | +%0,64 | ¥937,00 | ¥950,00 | ¥931,00 | 65,00K |
| 2026-09-29 | ¥941,00 | -%2,39 | ¥946,00 | ¥946,00 | ¥938,00 | 86,80K |
| 2026-09-28 | ¥964,00 | -%1,13 | ¥975,00 | ¥977,00 | ¥964,00 | 72,20K |
| 2026-09-25 | ¥975,00 | +%0,72 | ¥969,00 | ¥976,00 | ¥968,00 | 56,40K |
| 2026-09-24 | ¥968,00 | -%0,51 | ¥973,00 | ¥979,00 | ¥968,00 | 81,20K |
| 2026-09-18 | ¥973,00 | +%0,52 | ¥966,00 | ¥973,00 | ¥964,00 | 70,60K |
| 2026-09-17 | ¥968,00 | +%1,57 | ¥957,00 | ¥968,00 | ¥957,00 | 45,40K |
| 2026-09-16 | ¥953,00 | -%0,10 | ¥952,00 | ¥963,00 | ¥948,00 | 47,30K |
| 2026-09-15 | ¥954,00 | +%0,32 | ¥946,00 | ¥962,00 | ¥946,00 | 41,00K |
| 2026-09-14 | ¥951,00 | +%1,49 | ¥937,00 | ¥954,00 | ¥937,00 | 47,70K |
| 2026-09-11 | ¥937,00 | -%0,95 | ¥936,00 | ¥947,00 | ¥936,00 | 66,80K |
| 2026-09-10 | ¥946,00 | -%1,15 | ¥951,00 | ¥953,00 | ¥939,00 | 50,90K |
| 2026-09-09 | ¥957,00 | -%1,95 | ¥972,00 | ¥975,00 | ¥955,00 | 85,40K |
| 2026-09-08 | ¥976,00 | +%0,83 | ¥965,00 | ¥980,00 | ¥963,00 | 104,00K |
| 2026-09-07 | ¥968,00 | -%0,82 | ¥967,00 | ¥972,00 | ¥965,00 | 69,50K |
| 2026-09-04 | ¥976,00 | -%0,10 | ¥967,00 | ¥977,00 | ¥966,00 | 80,30K |
| 2026-09-03 | ¥977,00 | +%0,72 | ¥966,00 | ¥977,00 | ¥965,00 | 65,70K |
| 2026-09-02 | ¥970,00 | -%0,31 | ¥965,00 | ¥974,00 | ¥962,00 | 112,70K |
| 2026-09-01 | ¥973,00 | +%0,52 | ¥965,00 | ¥976,00 | ¥964,00 | 76,00K |
| 2026-08-31 | ¥968,00 | -%1,22 | ¥972,00 | ¥975,00 | ¥964,00 | 93,20K |
| 2026-08-28 | ¥980,00 | +%0,10 | ¥974,00 | ¥981,00 | ¥973,00 | 58,20K |
| 2026-08-27 | ¥979,00 | -%0,20 | ¥978,00 | ¥983,00 | ¥971,00 | 68,40K |
| 2026-08-26 | ¥981,00 | +%0,93 | ¥980,00 | ¥984,00 | ¥974,00 | 93,80K |
| 2026-08-25 | ¥972,00 | +%0,31 | ¥967,00 | ¥972,00 | ¥965,00 | 64,30K |
| 2026-08-24 | ¥969,00 | +%0,52 | ¥970,00 | ¥974,00 | ¥961,00 | 70,70K |
| 2026-08-21 | ¥964,00 | %0,00 | ¥964,00 | ¥968,00 | ¥959,00 | 42,20K |
| 2026-08-20 | ¥964,00 | +%2,34 | ¥947,00 | ¥964,00 | ¥947,00 | 71,30K |
| 2026-08-19 | ¥942,00 | -%1,36 | ¥950,00 | ¥950,00 | ¥937,00 | 75,70K |
| 2026-08-18 | ¥955,00 | +%0,95 | ¥948,00 | ¥960,00 | ¥945,00 | 50,30K |
| 2026-08-17 | ¥946,00 | -%0,42 | ¥951,00 | ¥955,00 | ¥946,00 | 73,80K |
| 2026-08-14 | ¥950,00 | +%1,50 | ¥937,00 | ¥951,00 | ¥933,00 | 78,00K |
| 2026-08-13 | ¥936,00 | +%0,11 | ¥937,00 | ¥942,00 | ¥932,00 | 76,50K |
| 2026-08-12 | ¥935,00 | +%0,86 | ¥936,00 | ¥938,00 | ¥930,00 | 83,20K |
| 2026-08-10 | ¥927,00 | +%0,22 | ¥935,00 | ¥940,00 | ¥921,00 | 89,00K |
| 2026-08-07 | ¥925,00 | +%0,98 | ¥923,00 | ¥928,00 | ¥922,00 | 79,80K |
| 2026-08-06 | ¥916,00 | +%0,33 | ¥911,00 | ¥920,00 | ¥908,00 | 59,90K |
| 2026-08-05 | ¥913,00 | +%0,66 | ¥908,00 | ¥918,00 | ¥908,00 | 69,60K |
| 2026-08-04 | ¥907,00 | -%0,66 | ¥920,00 | ¥921,00 | ¥907,00 | 135,60K |
| 2026-08-03 | ¥913,00 | -%2,98 | ¥940,00 | ¥943,00 | ¥913,00 | 150,90K |
| 2026-07-31 | ¥941,00 | -%2,79 | ¥955,00 | ¥959,00 | ¥927,00 | 217,10K |
| 2026-07-30 | ¥968,00 | -%6,74 | ¥1.028,00 | ¥1.040,00 | ¥960,00 | 201,50K |
| 2026-07-29 | ¥1.038,00 | +%2,77 | ¥1.015,00 | ¥1.043,00 | ¥1.014,00 | 168,40K |
| 2026-07-28 | ¥1.010,00 | +%1,51 | ¥1.004,00 | ¥1.012,00 | ¥999,00 | 95,40K |
| 2026-07-27 | ¥995,00 | +%1,74 | ¥1.000,00 | ¥1.003,00 | ¥991,00 | 73,30K |
| 2026-07-24 | ¥978,00 | -%1,11 | ¥983,00 | ¥983,00 | ¥974,00 | 53,30K |
| 2026-07-23 | ¥989,00 | -%0,20 | ¥991,00 | ¥991,00 | ¥983,00 | 34,40K |
| 2026-07-22 | ¥991,00 | -%0,40 | ¥995,00 | ¥996,00 | ¥986,00 | 47,50K |
| 2026-07-21 | ¥995,00 | +%2,05 | ¥982,00 | ¥998,00 | ¥981,00 | 92,10K |
| 2026-07-17 | ¥975,00 | -%0,61 | ¥976,00 | ¥986,00 | ¥968,00 | 107,50K |
| 2026-07-16 | ¥981,00 | -%0,20 | ¥979,00 | ¥985,00 | ¥973,00 | 61,50K |
| 2026-07-15 | ¥983,00 | +%0,82 | ¥983,00 | ¥985,00 | ¥978,00 | 33,00K |
| 2026-07-14 | ¥975,00 | +%0,62 | ¥977,00 | ¥983,00 | ¥974,00 | 57,80K |
| 2026-07-13 | ¥969,00 | -%1,02 | ¥984,00 | ¥988,00 | ¥969,00 | 59,10K |
| 2026-07-10 | ¥979,00 | +%0,51 | ¥980,00 | ¥983,00 | ¥973,00 | 55,30K |
| 2026-07-09 | ¥974,00 | %0,00 | ¥974,00 | ¥978,00 | ¥969,00 | 69,90K |
| 2026-07-08 | ¥974,00 | +%0,10 | ¥973,00 | ¥982,00 | ¥971,00 | 90,50K |
| 2026-07-07 | ¥973,00 | +%1,88 | ¥960,00 | ¥973,00 | ¥959,00 | 71,00K |
| 2026-07-06 | ¥955,00 | +%0,74 | ¥956,00 | ¥957,00 | ¥947,00 | 54,50K |
| 2026-07-03 | ¥948,00 | +%1,07 | ¥941,00 | ¥954,00 | ¥941,00 | 50,80K |
| 2026-07-02 | ¥938,00 | +%1,96 | ¥928,00 | ¥943,00 | ¥926,00 | 61,40K |
| 2026-07-01 | ¥920,00 | -%0,76 | ¥922,00 | ¥927,00 | ¥916,00 | 71,80K |
| 2026-06-30 | ¥927,00 | -%1,59 | ¥938,00 | ¥939,00 | ¥927,00 | 71,10K |
| 2026-06-29 | ¥942,00 | +%1,40 | ¥933,00 | ¥944,00 | ¥933,00 | 83,40K |
| 2026-06-26 | ¥929,00 | +%1,20 | ¥920,00 | ¥929,00 | ¥917,00 | 69,90K |
| 2026-06-25 | ¥918,00 | +%0,55 | ¥910,00 | ¥919,00 | ¥910,00 | 57,80K |
| 2026-06-24 | ¥913,00 | +%1,22 | ¥902,00 | ¥916,00 | ¥902,00 | 65,90K |
| 2026-06-23 | ¥902,00 | -%0,33 | ¥904,00 | ¥909,00 | ¥902,00 | 54,30K |
| 2026-06-22 | ¥905,00 | -%1,52 | ¥915,00 | ¥917,00 | ¥902,00 | 91,20K |
| 2026-06-19 | ¥919,00 | +%0,66 | ¥916,00 | ¥919,00 | ¥910,00 | 93,40K |
| 2026-06-18 | ¥913,00 | +%0,44 | ¥909,00 | ¥918,00 | ¥906,00 | 70,40K |
| 2026-06-17 | ¥909,00 | +%0,89 | ¥901,00 | ¥916,00 | ¥901,00 | 74,90K |
| 2026-06-16 | ¥901,00 | -%1,42 | ¥910,00 | ¥910,00 | ¥899,00 | 85,60K |
| 2026-06-15 | ¥914,00 | +%0,99 | ¥909,00 | ¥918,00 | ¥909,00 | 71,70K |
| 2026-06-12 | ¥905,00 | +%0,78 | ¥901,00 | ¥909,00 | ¥898,00 | 86,00K |
| 2026-06-11 | ¥898,00 | %0,00 | ¥902,00 | ¥902,00 | ¥891,00 | 70,90K |
| 2026-06-10 | ¥898,00 | +%0,22 | ¥895,00 | ¥901,00 | ¥888,00 | 98,00K |
| 2026-06-09 | ¥896,00 | +%1,70 | ¥895,00 | ¥902,00 | ¥889,00 | 91,40K |
| 2026-06-08 | ¥881,00 | %0,00 | ¥880,00 | ¥885,00 | ¥874,00 | 105,60K |
| 2026-06-05 | ¥881,00 | +%2,44 | ¥860,00 | ¥883,00 | ¥860,00 | 145,80K |
| 2026-06-04 | ¥860,00 | -%0,46 | ¥861,00 | ¥866,00 | ¥852,00 | 90,60K |
| 2026-06-03 | ¥864,00 | +%1,29 | ¥851,00 | ¥865,00 | ¥848,00 | 114,20K |
| 2026-06-02 | ¥853,00 | -%1,95 | ¥866,00 | ¥866,00 | ¥850,00 | 168,30K |
| 2026-06-01 | ¥870,00 | -%2,47 | ¥890,00 | ¥890,00 | ¥867,00 | 136,80K |
| 2026-05-29 | ¥892,00 | +%1,71 | ¥890,00 | ¥901,00 | ¥882,00 | 119,30K |
| 2026-05-28 | ¥877,00 | +%0,11 | ¥875,00 | ¥880,00 | ¥868,00 | 89,00K |
| 2026-05-27 | ¥876,00 | +%0,11 | ¥870,00 | ¥876,00 | ¥863,00 | 64,60K |
| 2026-05-26 | ¥875,00 | +%1,16 | ¥868,00 | ¥879,00 | ¥860,00 | 97,50K |
| 2026-05-25 | ¥865,00 | -%1,14 | ¥876,00 | ¥881,00 | ¥860,00 | 156,90K |