Value Creation Co., Ltd 9238
TSE · Japonya · Ticari Hizmetler
¥354,00-2,00 (-%0,56)
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 | ¥354,00 | -%0,56 | ¥355,00 | ¥355,00 | ¥354,00 | 700 |
| 2026-10-01 | ¥356,00 | -%0,84 | ¥356,00 | ¥361,00 | ¥354,00 | 1,80K |
| 2026-09-30 | ¥359,00 | +%1,13 | ¥363,00 | ¥363,00 | ¥358,00 | 3,70K |
| 2026-09-29 | ¥355,00 | -%0,56 | ¥359,00 | ¥363,00 | ¥355,00 | 4,70K |
| 2026-09-28 | ¥357,00 | -%0,83 | ¥357,00 | ¥359,00 | ¥356,00 | 3,40K |
| 2026-09-25 | ¥360,00 | -%0,28 | ¥361,00 | ¥361,00 | ¥360,00 | 700 |
| 2026-09-24 | ¥361,00 | -%0,28 | ¥361,00 | ¥361,00 | ¥356,00 | 2,80K |
| 2026-09-18 | ¥362,00 | -%0,28 | ¥363,00 | ¥363,00 | ¥350,00 | 12,50K |
| 2026-09-17 | ¥363,00 | -%1,36 | ¥367,00 | ¥371,00 | ¥361,00 | 4,90K |
| 2026-09-16 | ¥368,00 | -%0,54 | ¥370,00 | ¥371,00 | ¥367,00 | 5,90K |
| 2026-09-15 | ¥370,00 | -%0,27 | ¥371,00 | ¥371,00 | ¥365,00 | 5,20K |
| 2026-09-14 | ¥371,00 | -%0,27 | ¥372,00 | ¥373,00 | ¥370,00 | 3,40K |
| 2026-09-11 | ¥372,00 | -%0,27 | ¥374,00 | ¥375,00 | ¥372,00 | 5,40K |
| 2026-09-10 | ¥373,00 | -%0,53 | ¥370,00 | ¥375,00 | ¥370,00 | 1,30K |
| 2026-09-09 | ¥375,00 | +%0,27 | ¥372,00 | ¥377,00 | ¥372,00 | 2,80K |
| 2026-09-08 | ¥374,00 | -%2,86 | ¥384,00 | ¥384,00 | ¥366,00 | 12,50K |
| 2026-09-07 | ¥385,00 | %0,00 | ¥385,00 | ¥388,00 | ¥385,00 | 2,20K |
| 2026-09-04 | ¥385,00 | +%0,26 | ¥384,00 | ¥390,00 | ¥384,00 | 7,20K |
| 2026-09-03 | ¥384,00 | -%1,03 | ¥388,00 | ¥390,00 | ¥384,00 | 3,10K |
| 2026-09-02 | ¥388,00 | %0,00 | ¥388,00 | ¥390,00 | ¥386,00 | 2,90K |
| 2026-09-01 | ¥388,00 | -%0,77 | ¥395,00 | ¥396,00 | ¥388,00 | 4,10K |
| 2026-08-31 | ¥391,00 | +%0,77 | ¥383,00 | ¥394,00 | ¥381,00 | 5,30K |
| 2026-08-28 | ¥388,00 | -%1,02 | ¥400,00 | ¥400,00 | ¥381,00 | 7,20K |
| 2026-08-27 | ¥392,00 | -%0,25 | ¥393,00 | ¥393,00 | ¥385,00 | 8,60K |
| 2026-08-26 | ¥393,00 | %0,00 | ¥390,00 | ¥395,00 | ¥390,00 | 3,10K |
| 2026-08-25 | ¥393,00 | -%0,51 | ¥394,00 | ¥398,00 | ¥385,00 | 7,20K |
| 2026-08-24 | ¥395,00 | +%1,02 | ¥383,00 | ¥397,00 | ¥383,00 | 4,10K |
| 2026-08-21 | ¥391,00 | +%1,82 | ¥383,00 | ¥400,00 | ¥383,00 | 5,70K |
| 2026-08-20 | ¥384,00 | +%0,52 | ¥387,00 | ¥400,00 | ¥382,00 | 17,40K |
| 2026-08-19 | ¥382,00 | -%4,74 | ¥395,00 | ¥397,00 | ¥382,00 | 15,30K |
| 2026-08-18 | ¥401,00 | -%1,47 | ¥402,00 | ¥403,00 | ¥399,00 | 4,90K |
| 2026-08-17 | ¥407,00 | +%0,49 | ¥402,00 | ¥410,00 | ¥402,00 | 4,50K |
| 2026-08-14 | ¥405,00 | -%0,98 | ¥409,00 | ¥409,00 | ¥390,00 | 14,40K |
| 2026-08-13 | ¥409,00 | +%2,51 | ¥400,00 | ¥450,00 | ¥400,00 | 35,80K |
| 2026-08-12 | ¥399,00 | +%2,31 | ¥388,00 | ¥400,00 | ¥386,00 | 5,50K |
| 2026-08-10 | ¥390,00 | -%0,76 | ¥391,00 | ¥394,00 | ¥388,00 | 8,80K |
| 2026-08-07 | ¥393,00 | -%2,48 | ¥399,00 | ¥401,00 | ¥391,00 | 19,40K |
| 2026-08-06 | ¥403,00 | -%6,28 | ¥424,00 | ¥424,00 | ¥402,00 | 22,40K |
| 2026-08-05 | ¥430,00 | +%1,65 | ¥400,00 | ¥466,00 | ¥399,00 | 82,10K |
| 2026-08-04 | ¥423,00 | -%0,47 | ¥417,00 | ¥445,00 | ¥417,00 | 11,90K |
| 2026-08-03 | ¥425,00 | %0,00 | ¥417,00 | ¥425,00 | ¥416,00 | 11,00K |
| 2026-07-31 | ¥425,00 | +%10,68 | ¥385,00 | ¥432,00 | ¥385,00 | 42,30K |
| 2026-07-30 | ¥384,00 | -%1,79 | ¥391,00 | ¥402,00 | ¥384,00 | 9,90K |
| 2026-07-29 | ¥391,00 | -%2,49 | ¥408,00 | ¥408,00 | ¥390,00 | 15,20K |
| 2026-07-28 | ¥401,00 | -%2,20 | ¥402,00 | ¥406,00 | ¥392,00 | 20,40K |
| 2026-07-27 | ¥410,00 | -%4,43 | ¥429,00 | ¥429,00 | ¥407,00 | 24,20K |
| 2026-07-24 | ¥429,00 | -%10,25 | ¥465,00 | ¥474,00 | ¥420,00 | 127,40K |
| 2026-07-23 | ¥478,00 | +%4,60 | ¥455,00 | ¥528,00 | ¥436,00 | 418,90K |
| 2026-07-22 | ¥457,00 | -%3,18 | ¥440,00 | ¥515,00 | ¥430,00 | 410,20K |
| 2026-07-21 | ¥472,00 | +%20,41 | ¥397,00 | ¥472,00 | ¥394,00 | 138,70K |
| 2026-07-17 | ¥392,00 | -%13,66 | ¥450,00 | ¥454,00 | ¥392,00 | 107,40K |
| 2026-07-16 | ¥454,00 | +%21,39 | ¥380,00 | ¥454,00 | ¥380,00 | 78,00K |
| 2026-07-15 | ¥374,00 | -%6,03 | ¥399,00 | ¥399,00 | ¥374,00 | 8,20K |
| 2026-07-14 | ¥398,00 | +%1,53 | ¥395,00 | ¥398,00 | ¥390,00 | 5,80K |
| 2026-07-13 | ¥392,00 | -%1,01 | ¥395,00 | ¥395,00 | ¥387,00 | 2,70K |
| 2026-07-10 | ¥396,00 | +%1,28 | ¥385,00 | ¥405,00 | ¥385,00 | 14,30K |
| 2026-07-09 | ¥391,00 | +%1,56 | ¥381,00 | ¥393,00 | ¥381,00 | 2,60K |
| 2026-07-08 | ¥385,00 | -%1,03 | ¥389,00 | ¥389,00 | ¥380,00 | 2,20K |
| 2026-07-07 | ¥389,00 | -%1,52 | ¥390,00 | ¥390,00 | ¥389,00 | 500 |
| 2026-07-06 | ¥395,00 | +%1,80 | ¥385,00 | ¥396,00 | ¥385,00 | 5,70K |
| 2026-07-03 | ¥388,00 | +%1,31 | ¥380,00 | ¥388,00 | ¥380,00 | 2,80K |
| 2026-07-02 | ¥383,00 | +%0,79 | ¥375,00 | ¥388,00 | ¥375,00 | 4,50K |
| 2026-07-01 | ¥380,00 | +%1,60 | ¥375,00 | ¥380,00 | ¥375,00 | 1,50K |
| 2026-06-30 | ¥374,00 | -%0,27 | ¥378,00 | ¥379,00 | ¥374,00 | 4,20K |
| 2026-06-29 | ¥375,00 | -%2,09 | ¥375,00 | ¥383,00 | ¥365,00 | 2,90K |
| 2026-06-26 | ¥383,00 | +%2,68 | ¥375,00 | ¥398,00 | ¥375,00 | 5,50K |
| 2026-06-25 | ¥373,00 | -%3,12 | ¥385,00 | ¥385,00 | ¥372,00 | 1,20K |
| 2026-06-24 | ¥385,00 | +%1,05 | ¥373,00 | ¥389,00 | ¥367,00 | 9,50K |
| 2026-06-23 | ¥381,00 | -%1,80 | ¥380,00 | ¥381,00 | ¥365,00 | 6,80K |
| 2026-06-22 | ¥388,00 | +%0,78 | ¥377,00 | ¥388,00 | ¥376,00 | 2,80K |
| 2026-06-19 | ¥385,00 | -%2,04 | ¥385,00 | ¥388,00 | ¥373,00 | 7,00K |
| 2026-06-18 | ¥393,00 | -%0,51 | ¥395,00 | ¥398,00 | ¥381,00 | 5,80K |
| 2026-06-17 | ¥395,00 | +%0,25 | ¥399,00 | ¥399,00 | ¥394,00 | 12,00K |
| 2026-06-16 | ¥394,00 | -%1,50 | ¥398,00 | ¥398,00 | ¥381,00 | 3,90K |
| 2026-06-15 | ¥400,00 | +%2,56 | ¥390,00 | ¥408,00 | ¥370,00 | 24,80K |
| 2026-06-12 | ¥390,00 | -%6,70 | ¥418,00 | ¥418,00 | ¥390,00 | 7,50K |
| 2026-06-11 | ¥418,00 | -%6,70 | ¥448,00 | ¥448,00 | ¥417,00 | 5,80K |
| 2026-06-10 | ¥448,00 | -%0,88 | ¥452,00 | ¥452,00 | ¥418,00 | 5,40K |
| 2026-06-09 | ¥452,00 | -%3,62 | ¥468,00 | ¥468,00 | ¥451,00 | 6,90K |
| 2026-06-08 | ¥469,00 | -%3,89 | ¥468,00 | ¥484,00 | ¥468,00 | 6,20K |
| 2026-06-05 | ¥488,00 | +%1,04 | ¥484,00 | ¥489,00 | ¥484,00 | 1,40K |
| 2026-06-04 | ¥483,00 | +%0,42 | ¥480,00 | ¥483,00 | ¥474,00 | 4,90K |
| 2026-06-03 | ¥481,00 | -%0,62 | ¥482,00 | ¥487,00 | ¥478,00 | 8,00K |
| 2026-06-02 | ¥484,00 | -%3,01 | ¥499,00 | ¥499,00 | ¥482,00 | 8,30K |
| 2026-06-01 | ¥499,00 | -%7,76 | ¥531,00 | ¥531,00 | ¥496,00 | 13,20K |
| 2026-05-29 | ¥541,00 | -%2,52 | ¥564,00 | ¥564,00 | ¥541,00 | 7,20K |
| 2026-05-28 | ¥555,00 | -%1,25 | ¥567,00 | ¥567,00 | ¥551,00 | 5,80K |
| 2026-05-27 | ¥562,00 | -%0,35 | ¥564,00 | ¥564,00 | ¥555,00 | 2,30K |
| 2026-05-26 | ¥564,00 | -%1,91 | ¥566,00 | ¥575,00 | ¥564,00 | 4,20K |
| 2026-05-25 | ¥575,00 | -%2,04 | ¥585,00 | ¥585,00 | ¥568,00 | 3,60K |