Kanda Holdings Co., Ltd. 9059
TSE · Japonya · Ulaştırma
¥913,00-11,00 (-%1,19)
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 | ¥913,00 | -%1,19 | ¥924,00 | ¥924,00 | ¥910,00 | 7,00K |
| 2026-10-01 | ¥924,00 | -%0,11 | ¥925,00 | ¥925,00 | ¥915,00 | 2,50K |
| 2026-09-30 | ¥925,00 | %0,00 | ¥925,00 | ¥925,00 | ¥925,00 | 1,20K |
| 2026-09-29 | ¥925,00 | -%1,18 | ¥921,00 | ¥930,00 | ¥919,00 | 2,10K |
| 2026-09-28 | ¥936,00 | +%0,43 | ¥932,00 | ¥949,00 | ¥932,00 | 5,30K |
| 2026-09-25 | ¥932,00 | +%0,76 | ¥932,00 | ¥936,00 | ¥932,00 | 2,70K |
| 2026-09-24 | ¥925,00 | +%0,43 | ¥921,00 | ¥930,00 | ¥921,00 | 6,40K |
| 2026-09-18 | ¥921,00 | +%0,33 | ¥917,00 | ¥925,00 | ¥917,00 | 3,80K |
| 2026-09-17 | ¥918,00 | -%0,65 | ¥924,00 | ¥924,00 | ¥918,00 | 2,70K |
| 2026-09-16 | ¥924,00 | -%0,11 | ¥929,00 | ¥930,00 | ¥922,00 | 5,80K |
| 2026-09-15 | ¥925,00 | +%0,11 | ¥924,00 | ¥928,00 | ¥922,00 | 2,40K |
| 2026-09-14 | ¥924,00 | -%0,32 | ¥927,00 | ¥927,00 | ¥924,00 | 1,00K |
| 2026-09-11 | ¥927,00 | +%0,65 | ¥920,00 | ¥927,00 | ¥920,00 | 1,40K |
| 2026-09-10 | ¥921,00 | +%0,33 | ¥919,00 | ¥925,00 | ¥918,00 | 2,50K |
| 2026-09-09 | ¥918,00 | -%0,33 | ¥921,00 | ¥921,00 | ¥918,00 | 2,60K |
| 2026-09-08 | ¥921,00 | -%0,54 | ¥929,00 | ¥930,00 | ¥921,00 | 7,20K |
| 2026-09-07 | ¥926,00 | +%0,43 | ¥921,00 | ¥927,00 | ¥921,00 | 1,30K |
| 2026-09-04 | ¥922,00 | +%0,55 | ¥917,00 | ¥924,00 | ¥916,00 | 4,80K |
| 2026-09-03 | ¥917,00 | +%0,22 | ¥922,00 | ¥926,00 | ¥915,00 | 4,20K |
| 2026-09-02 | ¥915,00 | -%0,65 | ¥922,00 | ¥928,00 | ¥915,00 | 3,20K |
| 2026-09-01 | ¥921,00 | +%0,33 | ¥921,00 | ¥928,00 | ¥921,00 | 1,80K |
| 2026-08-31 | ¥918,00 | +%0,11 | ¥917,00 | ¥918,00 | ¥916,00 | 2,00K |
| 2026-08-28 | ¥917,00 | -%0,11 | ¥917,00 | ¥920,00 | ¥917,00 | 2,40K |
| 2026-08-27 | ¥918,00 | -%1,29 | ¥929,00 | ¥929,00 | ¥917,00 | 1,40K |
| 2026-08-26 | ¥930,00 | +%1,86 | ¥913,00 | ¥930,00 | ¥913,00 | 7,60K |
| 2026-08-25 | ¥913,00 | +%0,11 | ¥912,00 | ¥913,00 | ¥912,00 | 1,70K |
| 2026-08-24 | ¥912,00 | +%0,22 | ¥906,00 | ¥912,00 | ¥906,00 | 3,90K |
| 2026-08-21 | ¥910,00 | +%0,44 | ¥908,00 | ¥916,00 | ¥908,00 | 3,60K |
| 2026-08-20 | ¥906,00 | +%0,44 | ¥910,00 | ¥910,00 | ¥904,00 | 300 |
| 2026-08-19 | ¥902,00 | -%1,42 | ¥915,00 | ¥915,00 | ¥900,00 | 2,20K |
| 2026-08-18 | ¥915,00 | +%0,77 | ¥910,00 | ¥915,00 | ¥910,00 | 2,50K |
| 2026-08-17 | ¥908,00 | +%0,11 | ¥907,00 | ¥908,00 | ¥904,00 | 900 |
| 2026-08-14 | ¥907,00 | +%0,22 | ¥907,00 | ¥908,00 | ¥907,00 | 4,10K |
| 2026-08-13 | ¥905,00 | -%0,44 | ¥904,00 | ¥905,00 | ¥903,00 | 1,80K |
| 2026-08-12 | ¥909,00 | %0,00 | ¥909,00 | ¥909,00 | ¥900,00 | 2,70K |
| 2026-08-10 | ¥909,00 | +%1,91 | ¥898,00 | ¥909,00 | ¥879,00 | 11,00K |
| 2026-08-07 | ¥892,00 | -%0,34 | ¥894,00 | ¥899,00 | ¥892,00 | 5,00K |
| 2026-08-06 | ¥895,00 | -%0,33 | ¥898,00 | ¥898,00 | ¥894,00 | 4,30K |
| 2026-08-05 | ¥898,00 | +%0,45 | ¥889,00 | ¥898,00 | ¥882,00 | 8,60K |
| 2026-08-04 | ¥894,00 | -%0,11 | ¥895,00 | ¥899,00 | ¥890,00 | 4,70K |
| 2026-08-03 | ¥895,00 | +%0,11 | ¥900,00 | ¥900,00 | ¥888,00 | 7,90K |
| 2026-07-31 | ¥894,00 | +%0,45 | ¥890,00 | ¥894,00 | ¥890,00 | 2,10K |
| 2026-07-30 | ¥890,00 | +%0,56 | ¥890,00 | ¥890,00 | ¥889,00 | 1,20K |
| 2026-07-29 | ¥885,00 | +%0,11 | ¥881,00 | ¥895,00 | ¥880,00 | 5,10K |
| 2026-07-28 | ¥884,00 | -%1,12 | ¥894,00 | ¥898,00 | ¥884,00 | 1,50K |
| 2026-07-27 | ¥894,00 | +%1,59 | ¥889,00 | ¥905,00 | ¥888,00 | 7,80K |
| 2026-07-24 | ¥880,00 | -%1,01 | ¥881,00 | ¥892,00 | ¥877,00 | 4,70K |
| 2026-07-23 | ¥889,00 | +%0,57 | ¥884,00 | ¥889,00 | ¥883,00 | 2,10K |
| 2026-07-22 | ¥884,00 | -%0,45 | ¥894,00 | ¥898,00 | ¥880,00 | 2,50K |
| 2026-07-21 | ¥888,00 | +%0,57 | ¥885,00 | ¥892,00 | ¥885,00 | 3,00K |
| 2026-07-17 | ¥883,00 | +%1,85 | ¥871,00 | ¥891,00 | ¥866,00 | 25,00K |
| 2026-07-16 | ¥867,00 | -%6,67 | ¥917,00 | ¥929,00 | ¥843,00 | 49,50K |
| 2026-07-15 | ¥929,00 | %0,00 | ¥929,00 | ¥934,00 | ¥922,00 | 2,50K |
| 2026-07-14 | ¥929,00 | +%0,22 | ¥927,00 | ¥934,00 | ¥921,00 | 3,70K |
| 2026-07-13 | ¥927,00 | +%2,66 | ¥903,00 | ¥930,00 | ¥903,00 | 5,40K |
| 2026-07-10 | ¥903,00 | -%0,33 | ¥906,00 | ¥906,00 | ¥903,00 | 1,20K |
| 2026-07-09 | ¥906,00 | +%0,22 | ¥904,00 | ¥910,00 | ¥904,00 | 2,40K |
| 2026-07-08 | ¥904,00 | %0,00 | ¥904,00 | ¥904,00 | ¥902,00 | 600 |
| 2026-07-07 | ¥904,00 | -%0,55 | ¥909,00 | ¥910,00 | ¥903,00 | 1,10K |
| 2026-07-06 | ¥909,00 | +%0,22 | ¥910,00 | ¥910,00 | ¥905,00 | 600 |
| 2026-07-03 | ¥907,00 | -%1,95 | ¥925,00 | ¥925,00 | ¥905,00 | 1,30K |
| 2026-07-02 | ¥925,00 | +%3,24 | ¥899,00 | ¥934,00 | ¥896,00 | 25,60K |
| 2026-07-01 | ¥896,00 | +%0,11 | ¥896,00 | ¥898,00 | ¥892,00 | 1,50K |
| 2026-06-30 | ¥895,00 | +%0,22 | ¥895,00 | ¥895,00 | ¥890,00 | 1,60K |
| 2026-06-29 | ¥893,00 | +%0,56 | ¥888,00 | ¥893,00 | ¥887,00 | 1,80K |
| 2026-06-26 | ¥888,00 | +%0,91 | ¥880,00 | ¥889,00 | ¥880,00 | 4,30K |
| 2026-06-25 | ¥880,00 | +%1,27 | ¥875,00 | ¥885,00 | ¥875,00 | 7,10K |
| 2026-06-24 | ¥869,00 | -%0,23 | ¥867,00 | ¥869,00 | ¥867,00 | 1,60K |
| 2026-06-23 | ¥871,00 | -%0,34 | ¥872,00 | ¥875,00 | ¥871,00 | 1,00K |
| 2026-06-22 | ¥874,00 | +%0,11 | ¥879,00 | ¥879,00 | ¥873,00 | 2,30K |
| 2026-06-19 | ¥873,00 | -%0,11 | ¥877,00 | ¥877,00 | ¥873,00 | 900 |
| 2026-06-18 | ¥874,00 | -%0,34 | ¥877,00 | ¥882,00 | ¥874,00 | 1,90K |
| 2026-06-17 | ¥877,00 | -%0,23 | ¥879,00 | ¥881,00 | ¥876,00 | 1,10K |
| 2026-06-16 | ¥879,00 | -%0,57 | ¥885,00 | ¥885,00 | ¥879,00 | 400 |
| 2026-06-15 | ¥884,00 | +%1,14 | ¥874,00 | ¥885,00 | ¥874,00 | 4,40K |
| 2026-06-12 | ¥874,00 | +%0,46 | ¥870,00 | ¥874,00 | ¥867,00 | 4,00K |
| 2026-06-11 | ¥870,00 | -%0,68 | ¥880,00 | ¥880,00 | ¥870,00 | 10,90K |
| 2026-06-10 | ¥876,00 | +%0,34 | ¥875,00 | ¥877,00 | ¥867,00 | 1,30K |
| 2026-06-09 | ¥873,00 | -%1,13 | ¥879,00 | ¥879,00 | ¥860,00 | 4,00K |
| 2026-06-08 | ¥883,00 | %0,00 | ¥883,00 | ¥883,00 | ¥883,00 | 0 |
| 2026-06-05 | ¥883,00 | +%0,68 | ¥869,00 | ¥883,00 | ¥869,00 | 2,10K |
| 2026-06-04 | ¥877,00 | +%1,39 | ¥870,00 | ¥878,00 | ¥865,00 | 5,60K |
| 2026-06-03 | ¥865,00 | %0,00 | ¥865,00 | ¥869,00 | ¥863,00 | 16,80K |
| 2026-06-02 | ¥865,00 | -%0,80 | ¥872,00 | ¥872,00 | ¥863,00 | 24,20K |
| 2026-06-01 | ¥872,00 | -%0,11 | ¥874,00 | ¥881,00 | ¥872,00 | 3,40K |
| 2026-05-29 | ¥873,00 | -%0,80 | ¥878,00 | ¥884,00 | ¥873,00 | 2,40K |
| 2026-05-28 | ¥880,00 | %0,00 | ¥880,00 | ¥881,00 | ¥878,00 | 3,70K |
| 2026-05-27 | ¥880,00 | %0,00 | ¥885,00 | ¥885,00 | ¥878,00 | 4,30K |
| 2026-05-26 | ¥880,00 | +%0,23 | ¥878,00 | ¥887,00 | ¥878,00 | 6,10K |
| 2026-05-25 | ¥878,00 | -%0,11 | ¥880,00 | ¥881,00 | ¥867,00 | 5,10K |