W TOKYO Inc. 9159
TSE · Japonya · Ticari Hizmetler
¥1.900,00-5,00 (-%0,26)
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 | ¥1.900,00 | -%0,26 | ¥1.891,00 | ¥1.903,00 | ¥1.871,00 | 5,00K |
| 2026-10-01 | ¥1.905,00 | %0,00 | ¥1.883,00 | ¥1.920,00 | ¥1.883,00 | 4,90K |
| 2026-09-30 | ¥1.905,00 | +%1,22 | ¥1.884,00 | ¥1.905,00 | ¥1.884,00 | 1,20K |
| 2026-09-29 | ¥1.882,00 | -%0,69 | ¥1.897,00 | ¥1.900,00 | ¥1.875,00 | 4,00K |
| 2026-09-28 | ¥1.895,00 | -%1,97 | ¥1.944,00 | ¥1.944,00 | ¥1.871,00 | 4,00K |
| 2026-09-25 | ¥1.933,00 | -%0,21 | ¥1.948,00 | ¥1.948,00 | ¥1.930,00 | 2,30K |
| 2026-09-24 | ¥1.937,00 | -%1,82 | ¥1.959,00 | ¥1.959,00 | ¥1.936,00 | 2,70K |
| 2026-09-18 | ¥1.973,00 | -%0,05 | ¥1.964,00 | ¥1.973,00 | ¥1.964,00 | 500 |
| 2026-09-17 | ¥1.974,00 | +%1,70 | ¥1.977,00 | ¥1.977,00 | ¥1.974,00 | 200 |
| 2026-09-16 | ¥1.941,00 | +%0,05 | ¥1.941,00 | ¥1.949,00 | ¥1.941,00 | 4,20K |
| 2026-09-15 | ¥1.940,00 | -%0,15 | ¥1.940,00 | ¥1.942,00 | ¥1.940,00 | 3,50K |
| 2026-09-14 | ¥1.943,00 | +%0,36 | ¥1.939,00 | ¥1.972,00 | ¥1.939,00 | 2,40K |
| 2026-09-11 | ¥1.936,00 | -%1,02 | ¥1.940,00 | ¥1.940,00 | ¥1.930,00 | 2,70K |
| 2026-09-10 | ¥1.956,00 | -%0,36 | ¥1.952,00 | ¥1.960,00 | ¥1.937,00 | 3,80K |
| 2026-09-09 | ¥1.963,00 | -%0,86 | ¥1.960,00 | ¥1.985,00 | ¥1.955,00 | 8,90K |
| 2026-09-08 | ¥1.980,00 | -%0,45 | ¥1.968,00 | ¥1.980,00 | ¥1.936,00 | 6,60K |
| 2026-09-07 | ¥1.989,00 | +%0,15 | ¥1.967,00 | ¥1.989,00 | ¥1.967,00 | 2,40K |
| 2026-09-04 | ¥1.986,00 | -%0,40 | ¥1.990,00 | ¥2.012,00 | ¥1.986,00 | 1,10K |
| 2026-09-03 | ¥1.994,00 | -%0,05 | ¥1.990,00 | ¥1.999,00 | ¥1.965,00 | 3,40K |
| 2026-09-02 | ¥1.995,00 | -%0,30 | ¥2.000,00 | ¥2.000,00 | ¥1.994,00 | 3,50K |
| 2026-09-01 | ¥2.001,00 | -%1,77 | ¥2.037,00 | ¥2.037,00 | ¥2.001,00 | 500 |
| 2026-08-31 | ¥2.037,00 | +%1,49 | ¥2.045,00 | ¥2.049,00 | ¥2.001,00 | 1,80K |
| 2026-08-28 | ¥2.007,00 | -%2,76 | ¥2.064,00 | ¥2.064,00 | ¥1.994,00 | 3,90K |
| 2026-08-27 | ¥2.064,00 | +%0,78 | ¥2.068,00 | ¥2.068,00 | ¥2.031,00 | 2,50K |
| 2026-08-26 | ¥2.048,00 | +%1,14 | ¥2.046,00 | ¥2.050,00 | ¥2.026,00 | 4,60K |
| 2026-08-25 | ¥2.025,00 | +%2,69 | ¥1.936,00 | ¥2.025,00 | ¥1.936,00 | 4,30K |
| 2026-08-24 | ¥1.972,00 | +%1,60 | ¥1.901,00 | ¥1.972,00 | ¥1.901,00 | 5,00K |
| 2026-08-21 | ¥1.941,00 | +%4,98 | ¥1.884,00 | ¥1.950,00 | ¥1.884,00 | 11,30K |
| 2026-08-20 | ¥1.849,00 | +%0,27 | ¥1.840,00 | ¥1.849,00 | ¥1.827,00 | 1,00K |
| 2026-08-19 | ¥1.844,00 | +%1,43 | ¥1.820,00 | ¥1.844,00 | ¥1.781,00 | 6,40K |
| 2026-08-18 | ¥1.818,00 | -%0,98 | ¥1.848,00 | ¥1.848,00 | ¥1.804,00 | 5,10K |
| 2026-08-17 | ¥1.836,00 | -%4,08 | ¥1.882,00 | ¥1.882,00 | ¥1.747,00 | 30,80K |
| 2026-08-14 | ¥1.914,00 | +%1,22 | ¥1.914,00 | ¥1.930,00 | ¥1.889,00 | 14,90K |
| 2026-08-13 | ¥1.891,00 | -%0,21 | ¥1.911,00 | ¥1.915,00 | ¥1.891,00 | 3,00K |
| 2026-08-12 | ¥1.895,00 | +%0,53 | ¥1.886,00 | ¥1.900,00 | ¥1.884,00 | 1,50K |
| 2026-08-10 | ¥1.885,00 | -%0,63 | ¥1.895,00 | ¥1.898,00 | ¥1.880,00 | 5,50K |
| 2026-08-07 | ¥1.897,00 | -%1,20 | ¥1.903,00 | ¥1.924,00 | ¥1.886,00 | 4,00K |
| 2026-08-06 | ¥1.920,00 | +%1,86 | ¥1.909,00 | ¥1.925,00 | ¥1.902,00 | 3,70K |
| 2026-08-05 | ¥1.885,00 | -%0,16 | ¥1.888,00 | ¥1.900,00 | ¥1.885,00 | 1,70K |
| 2026-08-04 | ¥1.888,00 | %0,00 | ¥1.888,00 | ¥1.897,00 | ¥1.888,00 | 400 |
| 2026-08-03 | ¥1.888,00 | -%0,11 | ¥1.890,00 | ¥1.915,00 | ¥1.880,00 | 5,00K |
| 2026-07-31 | ¥1.890,00 | +%0,53 | ¥1.881,00 | ¥1.918,00 | ¥1.881,00 | 3,30K |
| 2026-07-30 | ¥1.880,00 | %0,00 | ¥1.907,00 | ¥1.910,00 | ¥1.880,00 | 4,70K |
| 2026-07-29 | ¥1.880,00 | -%0,84 | ¥1.905,00 | ¥1.910,00 | ¥1.880,00 | 2,80K |
| 2026-07-28 | ¥1.896,00 | +%0,32 | ¥1.893,00 | ¥1.930,00 | ¥1.892,00 | 3,30K |
| 2026-07-27 | ¥1.890,00 | +%0,48 | ¥1.885,00 | ¥1.915,00 | ¥1.881,00 | 2,50K |
| 2026-07-24 | ¥1.881,00 | +%0,43 | ¥1.877,00 | ¥1.914,00 | ¥1.866,00 | 3,80K |
| 2026-07-23 | ¥1.873,00 | -%1,78 | ¥1.872,00 | ¥1.897,00 | ¥1.872,00 | 2,10K |
| 2026-07-22 | ¥1.907,00 | +%0,37 | ¥1.886,00 | ¥1.907,00 | ¥1.873,00 | 2,40K |
| 2026-07-21 | ¥1.900,00 | +%1,60 | ¥1.863,00 | ¥1.900,00 | ¥1.863,00 | 1,00K |
| 2026-07-17 | ¥1.870,00 | -%0,05 | ¥1.870,00 | ¥1.875,00 | ¥1.811,00 | 18,80K |
| 2026-07-16 | ¥1.871,00 | -%1,01 | ¥1.881,00 | ¥1.890,00 | ¥1.871,00 | 2,60K |
| 2026-07-15 | ¥1.890,00 | +%1,02 | ¥1.871,00 | ¥1.891,00 | ¥1.871,00 | 1,40K |
| 2026-07-14 | ¥1.871,00 | -%0,43 | ¥1.880,00 | ¥1.883,00 | ¥1.871,00 | 2,60K |
| 2026-07-13 | ¥1.879,00 | -%1,57 | ¥1.897,00 | ¥1.922,00 | ¥1.879,00 | 3,90K |
| 2026-07-10 | ¥1.909,00 | +%1,54 | ¥1.887,00 | ¥1.909,00 | ¥1.885,00 | 2,30K |
| 2026-07-09 | ¥1.880,00 | -%1,93 | ¥1.886,00 | ¥1.906,00 | ¥1.880,00 | 2,80K |
| 2026-07-08 | ¥1.917,00 | -%0,52 | ¥1.887,00 | ¥1.917,00 | ¥1.880,00 | 2,30K |
| 2026-07-07 | ¥1.927,00 | +%1,47 | ¥1.909,00 | ¥1.940,00 | ¥1.875,00 | 6,50K |
| 2026-07-06 | ¥1.899,00 | -%0,89 | ¥1.900,00 | ¥1.919,00 | ¥1.886,00 | 2,00K |
| 2026-07-03 | ¥1.916,00 | +%0,68 | ¥1.885,00 | ¥1.919,00 | ¥1.876,00 | 3,00K |
| 2026-07-02 | ¥1.903,00 | +%1,44 | ¥1.876,00 | ¥1.920,00 | ¥1.876,00 | 7,90K |
| 2026-07-01 | ¥1.876,00 | +%0,21 | ¥1.903,00 | ¥1.920,00 | ¥1.874,00 | 4,50K |
| 2026-06-30 | ¥1.872,00 | -%2,95 | ¥1.929,00 | ¥1.929,00 | ¥1.872,00 | 3,00K |
| 2026-06-29 | ¥1.929,00 | +%2,61 | ¥1.865,00 | ¥1.929,00 | ¥1.850,00 | 3,90K |
| 2026-06-26 | ¥1.880,00 | +%1,08 | ¥1.843,00 | ¥1.940,00 | ¥1.843,00 | 10,40K |
| 2026-06-25 | ¥1.860,00 | -%0,48 | ¥1.838,00 | ¥1.896,00 | ¥1.816,00 | 7,60K |
| 2026-06-24 | ¥1.869,00 | +%1,74 | ¥1.852,00 | ¥1.889,00 | ¥1.801,00 | 13,70K |
| 2026-06-23 | ¥1.837,00 | -%2,08 | ¥1.877,00 | ¥1.899,00 | ¥1.837,00 | 8,40K |
| 2026-06-22 | ¥1.876,00 | -%1,26 | ¥1.881,00 | ¥1.933,00 | ¥1.875,00 | 7,90K |
| 2026-06-19 | ¥1.900,00 | -%1,50 | ¥1.913,00 | ¥1.913,00 | ¥1.877,00 | 5,90K |
| 2026-06-18 | ¥1.929,00 | -%0,41 | ¥1.936,00 | ¥1.936,00 | ¥1.890,00 | 4,60K |
| 2026-06-17 | ¥1.937,00 | +%2,60 | ¥1.865,00 | ¥1.960,00 | ¥1.865,00 | 6,20K |
| 2026-06-16 | ¥1.888,00 | -%0,32 | ¥1.876,00 | ¥1.941,00 | ¥1.871,00 | 5,80K |
| 2026-06-15 | ¥1.894,00 | +%1,72 | ¥1.862,00 | ¥1.909,00 | ¥1.842,00 | 6,30K |
| 2026-06-12 | ¥1.862,00 | -%1,38 | ¥1.928,00 | ¥1.928,00 | ¥1.843,00 | 11,70K |
| 2026-06-11 | ¥1.888,00 | -%0,94 | ¥1.920,00 | ¥1.920,00 | ¥1.876,00 | 6,00K |
| 2026-06-10 | ¥1.906,00 | -%0,16 | ¥1.892,00 | ¥1.936,00 | ¥1.892,00 | 14,20K |
| 2026-06-09 | ¥1.909,00 | -%2,10 | ¥1.920,00 | ¥1.965,00 | ¥1.900,00 | 63,60K |
| 2026-06-08 | ¥1.950,00 | -%1,76 | ¥1.945,00 | ¥1.979,00 | ¥1.920,00 | 7,60K |
| 2026-06-05 | ¥1.985,00 | +%3,06 | ¥1.910,00 | ¥2.032,00 | ¥1.910,00 | 16,40K |
| 2026-06-04 | ¥1.926,00 | %0,00 | ¥1.926,00 | ¥1.926,00 | ¥1.926,00 | 0 |
| 2026-06-03 | ¥1.926,00 | -%0,21 | ¥1.920,00 | ¥1.946,00 | ¥1.824,00 | 12,20K |
| 2026-06-02 | ¥1.930,00 | -%6,76 | ¥2.055,00 | ¥2.055,00 | ¥1.920,00 | 29,10K |
| 2026-06-01 | ¥2.070,00 | +%1,62 | ¥2.201,00 | ¥2.223,00 | ¥2.031,00 | 41,00K |
| 2026-05-29 | ¥2.037,00 | +%0,59 | ¥2.025,00 | ¥2.080,00 | ¥2.004,00 | 8,70K |
| 2026-05-28 | ¥2.025,00 | +%1,71 | ¥2.005,00 | ¥2.030,00 | ¥1.966,00 | 10,90K |
| 2026-05-27 | ¥1.991,00 | -%0,90 | ¥2.014,00 | ¥2.024,00 | ¥1.951,00 | 14,80K |
| 2026-05-26 | ¥2.009,00 | -%0,45 | ¥2.030,00 | ¥2.074,00 | ¥2.008,00 | 12,40K |
| 2026-05-25 | ¥2.018,00 | -%0,79 | ¥2.084,00 | ¥2.133,00 | ¥1.975,00 | 16,00K |