Japan M&A Solution Incorporated 9236
TSE · Japonya · Finans
¥1.480,00-9,00 (-%0,60)
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.480,00 | -%0,60 | ¥1.469,00 | ¥1.480,00 | ¥1.469,00 | 1,00K |
| 2026-10-01 | ¥1.489,00 | +%1,85 | ¥1.462,00 | ¥1.491,00 | ¥1.462,00 | 1,00K |
| 2026-09-30 | ¥1.462,00 | -%0,41 | ¥1.449,00 | ¥1.481,00 | ¥1.449,00 | 1,10K |
| 2026-09-29 | ¥1.468,00 | +%2,66 | ¥1.432,00 | ¥1.472,00 | ¥1.432,00 | 2,50K |
| 2026-09-28 | ¥1.430,00 | -%2,59 | ¥1.476,00 | ¥1.476,00 | ¥1.411,00 | 3,30K |
| 2026-09-25 | ¥1.468,00 | -%1,74 | ¥1.499,00 | ¥1.544,00 | ¥1.451,00 | 10,80K |
| 2026-09-24 | ¥1.494,00 | +%7,87 | ¥1.390,00 | ¥1.495,00 | ¥1.390,00 | 14,50K |
| 2026-09-18 | ¥1.385,00 | -%0,22 | ¥1.388,00 | ¥1.388,00 | ¥1.337,00 | 4,70K |
| 2026-09-17 | ¥1.388,00 | +%0,51 | ¥1.381,00 | ¥1.410,00 | ¥1.372,00 | 2,30K |
| 2026-09-16 | ¥1.381,00 | +%7,72 | ¥1.320,00 | ¥1.433,00 | ¥1.320,00 | 19,10K |
| 2026-09-15 | ¥1.282,00 | -%3,25 | ¥1.305,00 | ¥1.305,00 | ¥1.273,00 | 2,70K |
| 2026-09-14 | ¥1.325,00 | -%6,76 | ¥1.301,00 | ¥1.387,00 | ¥1.256,00 | 6,50K |
| 2026-09-11 | ¥1.421,00 | +%0,07 | ¥1.395,00 | ¥1.437,00 | ¥1.387,00 | 7,60K |
| 2026-09-10 | ¥1.420,00 | +%3,57 | ¥1.365,00 | ¥1.420,00 | ¥1.350,00 | 6,60K |
| 2026-09-09 | ¥1.371,00 | -%3,45 | ¥1.390,00 | ¥1.390,00 | ¥1.363,00 | 4,30K |
| 2026-09-08 | ¥1.420,00 | -%1,11 | ¥1.435,00 | ¥1.435,00 | ¥1.420,00 | 1,10K |
| 2026-09-07 | ¥1.436,00 | +%2,28 | ¥1.405,00 | ¥1.436,00 | ¥1.382,00 | 4,40K |
| 2026-09-04 | ¥1.404,00 | %0,00 | ¥1.433,00 | ¥1.433,00 | ¥1.404,00 | 600 |
| 2026-09-03 | ¥1.404,00 | -%1,13 | ¥1.402,00 | ¥1.419,00 | ¥1.402,00 | 1,50K |
| 2026-09-02 | ¥1.420,00 | %0,00 | ¥1.430,00 | ¥1.430,00 | ¥1.400,00 | 1,40K |
| 2026-09-01 | ¥1.420,00 | -%1,59 | ¥1.416,00 | ¥1.420,00 | ¥1.409,00 | 1,50K |
| 2026-08-31 | ¥1.443,00 | +%3,00 | ¥1.426,00 | ¥1.443,00 | ¥1.415,00 | 5,20K |
| 2026-08-28 | ¥1.401,00 | -%2,51 | ¥1.444,00 | ¥1.444,00 | ¥1.401,00 | 9,30K |
| 2026-08-27 | ¥1.437,00 | +%16,55 | ¥1.280,00 | ¥1.437,00 | ¥1.280,00 | 23,10K |
| 2026-08-26 | ¥1.233,00 | -%4,64 | ¥1.233,00 | ¥1.233,00 | ¥1.233,00 | 100 |
| 2026-08-25 | ¥1.293,00 | -%0,54 | ¥1.240,00 | ¥1.293,00 | ¥1.230,00 | 600 |
| 2026-08-24 | ¥1.300,00 | +%0,08 | ¥1.300,00 | ¥1.320,00 | ¥1.300,00 | 800 |
| 2026-08-21 | ¥1.299,00 | +%0,39 | ¥1.295,00 | ¥1.299,00 | ¥1.294,00 | 1,90K |
| 2026-08-20 | ¥1.294,00 | +%0,86 | ¥1.270,00 | ¥1.299,00 | ¥1.269,00 | 2,90K |
| 2026-08-19 | ¥1.283,00 | -%4,61 | ¥1.324,00 | ¥1.335,00 | ¥1.279,00 | 2,00K |
| 2026-08-18 | ¥1.345,00 | -%0,30 | ¥1.349,00 | ¥1.349,00 | ¥1.344,00 | 1,20K |
| 2026-08-17 | ¥1.349,00 | +%3,45 | ¥1.334,00 | ¥1.349,00 | ¥1.256,00 | 4,50K |
| 2026-08-14 | ¥1.304,00 | +%3,57 | ¥1.289,00 | ¥1.344,00 | ¥1.289,00 | 3,60K |
| 2026-08-13 | ¥1.259,00 | -%0,08 | ¥1.259,00 | ¥1.259,00 | ¥1.259,00 | 100 |
| 2026-08-12 | ¥1.260,00 | +%4,13 | ¥1.210,00 | ¥1.260,00 | ¥1.210,00 | 2,30K |
| 2026-08-10 | ¥1.210,00 | +%3,24 | ¥1.172,00 | ¥1.233,00 | ¥1.172,00 | 3,80K |
| 2026-08-07 | ¥1.172,00 | +%0,69 | ¥1.137,00 | ¥1.206,00 | ¥1.090,00 | 3,80K |
| 2026-08-06 | ¥1.164,00 | -%2,43 | ¥1.163,00 | ¥1.176,00 | ¥1.163,00 | 600 |
| 2026-08-05 | ¥1.193,00 | +%3,02 | ¥1.165,00 | ¥1.215,00 | ¥1.165,00 | 3,70K |
| 2026-08-04 | ¥1.158,00 | -%8,24 | ¥1.279,00 | ¥1.279,00 | ¥1.158,00 | 8,00K |
| 2026-08-03 | ¥1.262,00 | +%2,19 | ¥1.246,00 | ¥1.316,00 | ¥1.236,00 | 5,40K |
| 2026-07-31 | ¥1.235,00 | +%3,96 | ¥1.199,00 | ¥1.246,00 | ¥1.188,00 | 10,60K |
| 2026-07-30 | ¥1.188,00 | +%3,30 | ¥1.127,00 | ¥1.188,00 | ¥1.127,00 | 7,10K |
| 2026-07-29 | ¥1.150,00 | +%6,19 | ¥1.091,00 | ¥1.160,00 | ¥1.085,00 | 8,60K |
| 2026-07-28 | ¥1.083,00 | %0,00 | ¥1.083,00 | ¥1.088,00 | ¥1.065,00 | 700 |
| 2026-07-27 | ¥1.083,00 | +%0,28 | ¥1.080,00 | ¥1.109,00 | ¥1.080,00 | 4,50K |
| 2026-07-24 | ¥1.080,00 | +%2,66 | ¥1.082,00 | ¥1.084,00 | ¥1.080,00 | 900 |
| 2026-07-23 | ¥1.052,00 | -%0,38 | ¥1.085,00 | ¥1.089,00 | ¥1.040,00 | 2,20K |
| 2026-07-22 | ¥1.056,00 | -%3,12 | ¥1.060,00 | ¥1.087,00 | ¥1.030,00 | 3,30K |
| 2026-07-21 | ¥1.090,00 | +%6,34 | ¥1.049,00 | ¥1.090,00 | ¥1.025,00 | 8,80K |
| 2026-07-17 | ¥1.025,00 | -%1,44 | ¥1.020,00 | ¥1.038,00 | ¥1.010,00 | 3,90K |
| 2026-07-16 | ¥1.040,00 | +%1,36 | ¥1.024,00 | ¥1.040,00 | ¥1.024,00 | 1,30K |
| 2026-07-15 | ¥1.026,00 | +%0,10 | ¥1.047,00 | ¥1.047,00 | ¥1.026,00 | 3,50K |
| 2026-07-14 | ¥1.025,00 | +%0,29 | ¥1.022,00 | ¥1.038,00 | ¥1.022,00 | 600 |
| 2026-07-13 | ¥1.022,00 | -%0,39 | ¥1.022,00 | ¥1.047,00 | ¥1.021,00 | 2,50K |
| 2026-07-10 | ¥1.026,00 | +%0,10 | ¥1.022,00 | ¥1.033,00 | ¥1.013,00 | 2,10K |
| 2026-07-09 | ¥1.025,00 | -%0,10 | ¥1.026,00 | ¥1.026,00 | ¥1.013,00 | 500 |
| 2026-07-08 | ¥1.026,00 | -%2,01 | ¥1.040,00 | ¥1.040,00 | ¥1.004,00 | 2,40K |
| 2026-07-07 | ¥1.047,00 | +%1,65 | ¥1.047,00 | ¥1.047,00 | ¥1.032,00 | 3,70K |
| 2026-07-06 | ¥1.030,00 | +%0,49 | ¥1.021,00 | ¥1.045,00 | ¥1.001,00 | 4,20K |
| 2026-07-03 | ¥1.025,00 | +%2,40 | ¥1.001,00 | ¥1.025,00 | ¥1.001,00 | 1,50K |
| 2026-07-02 | ¥1.001,00 | +%0,50 | ¥1.007,00 | ¥1.008,00 | ¥1.001,00 | 800 |
| 2026-07-01 | ¥996,00 | -%0,60 | ¥1.005,00 | ¥1.005,00 | ¥996,00 | 1,20K |
| 2026-06-30 | ¥1.002,00 | -%0,99 | ¥1.022,00 | ¥1.022,00 | ¥985,00 | 11,20K |
| 2026-06-29 | ¥1.012,00 | -%0,30 | ¥1.045,00 | ¥1.045,00 | ¥1.012,00 | 400 |
| 2026-06-26 | ¥1.015,00 | -%3,33 | ¥1.055,00 | ¥1.055,00 | ¥996,00 | 3,00K |
| 2026-06-25 | ¥1.050,00 | -%0,19 | ¥1.075,00 | ¥1.075,00 | ¥1.049,00 | 1,50K |
| 2026-06-24 | ¥1.052,00 | +%3,54 | ¥1.011,00 | ¥1.090,00 | ¥1.010,00 | 7,50K |
| 2026-06-23 | ¥1.016,00 | +%1,20 | ¥1.012,00 | ¥1.027,00 | ¥1.003,00 | 3,50K |
| 2026-06-22 | ¥1.004,00 | +%0,40 | ¥1.003,00 | ¥1.010,00 | ¥998,00 | 3,60K |
| 2026-06-19 | ¥1.000,00 | -%3,29 | ¥1.034,00 | ¥1.040,00 | ¥999,00 | 7,70K |
| 2026-06-18 | ¥1.034,00 | -%2,91 | ¥1.084,00 | ¥1.084,00 | ¥1.025,00 | 5,40K |
| 2026-06-17 | ¥1.065,00 | +%8,78 | ¥981,00 | ¥1.065,00 | ¥981,00 | 16,10K |
| 2026-06-16 | ¥979,00 | -%2,49 | ¥1.003,00 | ¥1.007,00 | ¥975,00 | 10,10K |
| 2026-06-15 | ¥1.004,00 | -%9,06 | ¥1.100,00 | ¥1.137,00 | ¥1.004,00 | 56,90K |
| 2026-06-12 | ¥1.104,00 | +%15,72 | ¥1.104,00 | ¥1.104,00 | ¥1.104,00 | 45,90K |
| 2026-06-11 | ¥954,00 | -%0,93 | ¥964,00 | ¥964,00 | ¥934,00 | 6,60K |
| 2026-06-10 | ¥963,00 | +%0,31 | ¥960,00 | ¥963,00 | ¥946,00 | 2,70K |
| 2026-06-09 | ¥960,00 | +%0,52 | ¥966,00 | ¥967,00 | ¥942,00 | 2,50K |
| 2026-06-08 | ¥955,00 | -%3,44 | ¥976,00 | ¥976,00 | ¥947,00 | 10,20K |
| 2026-06-05 | ¥989,00 | +%0,92 | ¥981,00 | ¥991,00 | ¥981,00 | 800 |
| 2026-06-04 | ¥980,00 | -%0,61 | ¥977,00 | ¥982,00 | ¥977,00 | 1,40K |
| 2026-06-03 | ¥986,00 | -%3,62 | ¥1.012,00 | ¥1.012,00 | ¥971,00 | 16,90K |
| 2026-06-02 | ¥1.023,00 | +%1,09 | ¥1.012,00 | ¥1.023,00 | ¥994,00 | 7,70K |
| 2026-06-01 | ¥1.012,00 | -%14,60 | ¥1.185,00 | ¥1.185,00 | ¥990,00 | 37,40K |
| 2026-05-29 | ¥1.185,00 | -%1,58 | ¥1.185,00 | ¥1.185,00 | ¥1.185,00 | 100 |
| 2026-05-28 | ¥1.204,00 | -%1,23 | ¥1.259,00 | ¥1.274,00 | ¥1.150,00 | 6,40K |
| 2026-05-27 | ¥1.219,00 | +%0,16 | ¥1.212,00 | ¥1.235,00 | ¥1.212,00 | 800 |
| 2026-05-26 | ¥1.217,00 | +%1,76 | ¥1.216,00 | ¥1.251,00 | ¥1.191,00 | 2,70K |
| 2026-05-25 | ¥1.196,00 | +%0,93 | ¥1.185,00 | ¥1.196,00 | ¥1.185,00 | 200 |