AVANTIA CO., LTD. 8904
TSE · Japonya · Dayanıklı Tüketim Malları
¥819,00+2,00 (+%0,24)
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 | ¥819,00 | +%0,24 | ¥817,00 | ¥819,00 | ¥817,00 | 8,20K |
| 2026-10-01 | ¥817,00 | -%0,49 | ¥823,00 | ¥823,00 | ¥816,00 | 8,40K |
| 2026-09-30 | ¥821,00 | -%0,12 | ¥824,00 | ¥824,00 | ¥819,00 | 4,60K |
| 2026-09-29 | ¥822,00 | -%0,12 | ¥825,00 | ¥825,00 | ¥819,00 | 6,10K |
| 2026-09-28 | ¥823,00 | +%0,12 | ¥819,00 | ¥824,00 | ¥817,00 | 13,00K |
| 2026-09-25 | ¥822,00 | +%0,12 | ¥820,00 | ¥822,00 | ¥818,00 | 6,10K |
| 2026-09-24 | ¥821,00 | -%0,24 | ¥825,00 | ¥825,00 | ¥818,00 | 21,90K |
| 2026-09-18 | ¥823,00 | -%0,24 | ¥825,00 | ¥827,00 | ¥822,00 | 10,30K |
| 2026-09-17 | ¥825,00 | +%0,36 | ¥825,00 | ¥826,00 | ¥821,00 | 12,10K |
| 2026-09-16 | ¥822,00 | %0,00 | ¥822,00 | ¥824,00 | ¥820,00 | 7,60K |
| 2026-09-15 | ¥822,00 | +%0,61 | ¥816,00 | ¥822,00 | ¥816,00 | 7,30K |
| 2026-09-14 | ¥817,00 | +%0,12 | ¥816,00 | ¥820,00 | ¥815,00 | 14,10K |
| 2026-09-11 | ¥816,00 | -%0,24 | ¥818,00 | ¥819,00 | ¥814,00 | 16,90K |
| 2026-09-10 | ¥818,00 | -%0,37 | ¥820,00 | ¥821,00 | ¥818,00 | 16,70K |
| 2026-09-09 | ¥821,00 | -%0,48 | ¥825,00 | ¥825,00 | ¥821,00 | 15,20K |
| 2026-09-08 | ¥825,00 | %0,00 | ¥826,00 | ¥828,00 | ¥825,00 | 13,80K |
| 2026-09-07 | ¥825,00 | -%0,60 | ¥836,00 | ¥837,00 | ¥825,00 | 22,90K |
| 2026-09-04 | ¥830,00 | +%0,24 | ¥830,00 | ¥833,00 | ¥825,00 | 18,60K |
| 2026-09-03 | ¥828,00 | +%0,24 | ¥826,00 | ¥831,00 | ¥824,00 | 16,10K |
| 2026-09-02 | ¥826,00 | -%0,36 | ¥831,00 | ¥833,00 | ¥825,00 | 25,70K |
| 2026-09-01 | ¥829,00 | -%0,48 | ¥833,00 | ¥833,00 | ¥825,00 | 59,70K |
| 2026-08-31 | ¥833,00 | %0,00 | ¥834,00 | ¥835,00 | ¥831,00 | 28,40K |
| 2026-08-28 | ¥833,00 | -%3,48 | ¥829,00 | ¥838,00 | ¥829,00 | 60,90K |
| 2026-08-27 | ¥863,00 | -%0,80 | ¥855,00 | ¥870,00 | ¥850,00 | 76,80K |
| 2026-08-26 | ¥870,00 | -%0,23 | ¥873,00 | ¥873,00 | ¥870,00 | 33,70K |
| 2026-08-25 | ¥872,00 | +%0,11 | ¥871,00 | ¥874,00 | ¥870,00 | 17,80K |
| 2026-08-24 | ¥871,00 | %0,00 | ¥866,00 | ¥873,00 | ¥866,00 | 23,30K |
| 2026-08-21 | ¥871,00 | +%0,35 | ¥866,00 | ¥872,00 | ¥866,00 | 11,00K |
| 2026-08-20 | ¥868,00 | -%0,46 | ¥871,00 | ¥874,00 | ¥868,00 | 14,40K |
| 2026-08-19 | ¥872,00 | -%0,11 | ¥874,00 | ¥875,00 | ¥868,00 | 10,80K |
| 2026-08-18 | ¥873,00 | +%0,34 | ¥877,00 | ¥878,00 | ¥873,00 | 12,20K |
| 2026-08-17 | ¥870,00 | -%0,34 | ¥874,00 | ¥876,00 | ¥868,00 | 22,40K |
| 2026-08-14 | ¥873,00 | +%0,58 | ¥868,00 | ¥873,00 | ¥866,00 | 22,00K |
| 2026-08-13 | ¥868,00 | +%0,12 | ¥869,00 | ¥871,00 | ¥866,00 | 18,50K |
| 2026-08-12 | ¥867,00 | +%0,23 | ¥869,00 | ¥869,00 | ¥866,00 | 7,80K |
| 2026-08-10 | ¥865,00 | +%0,46 | ¥865,00 | ¥869,00 | ¥862,00 | 16,30K |
| 2026-08-07 | ¥861,00 | +%0,12 | ¥860,00 | ¥865,00 | ¥860,00 | 10,10K |
| 2026-08-06 | ¥860,00 | +%0,12 | ¥866,00 | ¥866,00 | ¥860,00 | 11,90K |
| 2026-08-05 | ¥859,00 | -%0,12 | ¥869,00 | ¥870,00 | ¥859,00 | 31,40K |
| 2026-08-04 | ¥860,00 | -%0,58 | ¥866,00 | ¥866,00 | ¥858,00 | 22,30K |
| 2026-08-03 | ¥865,00 | +%0,12 | ¥864,00 | ¥865,00 | ¥857,00 | 25,40K |
| 2026-07-31 | ¥864,00 | +%0,12 | ¥865,00 | ¥865,00 | ¥857,00 | 14,80K |
| 2026-07-30 | ¥863,00 | +%0,82 | ¥852,00 | ¥864,00 | ¥852,00 | 23,60K |
| 2026-07-29 | ¥856,00 | +%0,71 | ¥851,00 | ¥856,00 | ¥851,00 | 22,90K |
| 2026-07-28 | ¥850,00 | -%0,58 | ¥855,00 | ¥859,00 | ¥850,00 | 17,70K |
| 2026-07-27 | ¥855,00 | %0,00 | ¥856,00 | ¥859,00 | ¥852,00 | 11,00K |
| 2026-07-24 | ¥855,00 | +%0,71 | ¥849,00 | ¥856,00 | ¥848,00 | 11,40K |
| 2026-07-23 | ¥849,00 | -%0,24 | ¥851,00 | ¥851,00 | ¥848,00 | 5,60K |
| 2026-07-22 | ¥851,00 | +%0,12 | ¥852,00 | ¥852,00 | ¥848,00 | 4,50K |
| 2026-07-21 | ¥850,00 | +%0,83 | ¥849,00 | ¥853,00 | ¥844,00 | 8,00K |
| 2026-07-17 | ¥843,00 | -%0,82 | ¥850,00 | ¥852,00 | ¥842,00 | 15,60K |
| 2026-07-16 | ¥850,00 | -%0,70 | ¥856,00 | ¥857,00 | ¥850,00 | 9,50K |
| 2026-07-15 | ¥856,00 | +%1,30 | ¥850,00 | ¥856,00 | ¥850,00 | 12,70K |
| 2026-07-14 | ¥845,00 | -%0,71 | ¥851,00 | ¥853,00 | ¥845,00 | 13,50K |
| 2026-07-13 | ¥851,00 | %0,00 | ¥851,00 | ¥855,00 | ¥850,00 | 9,50K |
| 2026-07-10 | ¥851,00 | -%0,70 | ¥855,00 | ¥856,00 | ¥850,00 | 8,90K |
| 2026-07-09 | ¥857,00 | +%0,82 | ¥850,00 | ¥858,00 | ¥849,00 | 14,30K |
| 2026-07-08 | ¥850,00 | +%0,47 | ¥847,00 | ¥850,00 | ¥847,00 | 8,90K |
| 2026-07-07 | ¥846,00 | +%0,95 | ¥840,00 | ¥846,00 | ¥838,00 | 13,70K |
| 2026-07-06 | ¥838,00 | +%0,36 | ¥838,00 | ¥839,00 | ¥835,00 | 13,70K |
| 2026-07-03 | ¥835,00 | +%0,97 | ¥830,00 | ¥835,00 | ¥830,00 | 8,40K |
| 2026-07-02 | ¥827,00 | +%0,73 | ¥820,00 | ¥830,00 | ¥819,00 | 6,80K |
| 2026-07-01 | ¥821,00 | +%0,24 | ¥830,00 | ¥830,00 | ¥820,00 | 6,40K |
| 2026-06-30 | ¥819,00 | -%0,85 | ¥830,00 | ¥830,00 | ¥817,00 | 11,70K |
| 2026-06-29 | ¥826,00 | +%0,98 | ¥821,00 | ¥826,00 | ¥820,00 | 9,30K |
| 2026-06-26 | ¥818,00 | +%0,49 | ¥813,00 | ¥820,00 | ¥813,00 | 9,70K |
| 2026-06-25 | ¥814,00 | %0,00 | ¥816,00 | ¥817,00 | ¥814,00 | 4,00K |
| 2026-06-24 | ¥814,00 | -%0,37 | ¥816,00 | ¥820,00 | ¥814,00 | 13,20K |
| 2026-06-23 | ¥817,00 | -%0,73 | ¥818,00 | ¥820,00 | ¥817,00 | 4,60K |
| 2026-06-22 | ¥823,00 | +%0,24 | ¥825,00 | ¥825,00 | ¥818,00 | 11,60K |
| 2026-06-19 | ¥821,00 | +%0,37 | ¥818,00 | ¥825,00 | ¥818,00 | 6,70K |
| 2026-06-18 | ¥818,00 | -%0,37 | ¥818,00 | ¥822,00 | ¥818,00 | 7,50K |
| 2026-06-17 | ¥821,00 | +%0,61 | ¥816,00 | ¥823,00 | ¥816,00 | 5,80K |
| 2026-06-16 | ¥816,00 | -%0,97 | ¥820,00 | ¥821,00 | ¥815,00 | 7,90K |
| 2026-06-15 | ¥824,00 | -%0,12 | ¥825,00 | ¥829,00 | ¥824,00 | 7,80K |
| 2026-06-12 | ¥825,00 | +%0,61 | ¥828,00 | ¥828,00 | ¥821,00 | 3,70K |
| 2026-06-11 | ¥820,00 | -%0,73 | ¥827,00 | ¥827,00 | ¥819,00 | 5,60K |
| 2026-06-10 | ¥826,00 | +%0,73 | ¥825,00 | ¥828,00 | ¥821,00 | 5,90K |
| 2026-06-09 | ¥820,00 | +%0,86 | ¥822,00 | ¥827,00 | ¥819,00 | 9,80K |
| 2026-06-08 | ¥813,00 | -%1,22 | ¥815,00 | ¥822,00 | ¥812,00 | 13,40K |
| 2026-06-05 | ¥823,00 | +%1,35 | ¥818,00 | ¥824,00 | ¥815,00 | 12,50K |
| 2026-06-04 | ¥812,00 | +%0,37 | ¥813,00 | ¥813,00 | ¥809,00 | 12,90K |
| 2026-06-03 | ¥809,00 | -%0,12 | ¥809,00 | ¥813,00 | ¥809,00 | 7,60K |
| 2026-06-02 | ¥810,00 | -%0,74 | ¥816,00 | ¥816,00 | ¥807,00 | 21,20K |
| 2026-06-01 | ¥816,00 | -%1,33 | ¥826,00 | ¥827,00 | ¥816,00 | 15,20K |
| 2026-05-29 | ¥827,00 | %0,00 | ¥830,00 | ¥830,00 | ¥824,00 | 8,00K |
| 2026-05-28 | ¥827,00 | +%0,73 | ¥825,00 | ¥827,00 | ¥822,00 | 6,60K |
| 2026-05-27 | ¥821,00 | -%0,36 | ¥824,00 | ¥825,00 | ¥819,00 | 7,70K |
| 2026-05-26 | ¥824,00 | +%1,48 | ¥815,00 | ¥824,00 | ¥812,00 | 10,30K |
| 2026-05-25 | ¥812,00 | -%0,98 | ¥819,00 | ¥820,00 | ¥812,00 | 11,30K |