Media Research Institute, Inc. 9242
TSE · Japonya · Ticari Hizmetler
¥1.970,00-4,00 (-%0,20)
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 | ¥1.974,00 | %0,00 | ¥1.974,00 | ¥1.974,00 | ¥1.974,00 | 100 |
| 2026-10-01 | ¥1.974,00 | %0,00 | ¥1.974,00 | ¥1.974,00 | ¥1.974,00 | 200 |
| 2026-09-30 | ¥1.974,00 | %0,00 | ¥1.974,00 | ¥1.974,00 | ¥1.974,00 | 100 |
| 2026-09-29 | ¥1.974,00 | +%0,71 | ¥1.957,00 | ¥1.990,00 | ¥1.957,00 |
| 900 |
| 2026-09-28 | ¥1.960,00 | -%0,71 | ¥1.972,00 | ¥1.974,00 | ¥1.955,00 | 2,40K |
| 2026-09-25 | ¥1.974,00 | +%0,87 | ¥1.974,00 | ¥1.974,00 | ¥1.974,00 | 100 |
| 2026-09-24 | ¥1.957,00 | -%1,01 | ¥1.976,00 | ¥1.976,00 | ¥1.957,00 | 2,50K |
| 2026-09-18 | ¥1.977,00 | %0,00 | ¥1.977,00 | ¥1.977,00 | ¥1.977,00 | 0 |
| 2026-09-17 | ¥1.977,00 | -%0,80 | ¥1.988,00 | ¥1.988,00 | ¥1.961,00 | 1,10K |
| 2026-09-16 | ¥1.993,00 | +%2,10 | ¥1.952,00 | ¥1.993,00 | ¥1.952,00 | 3,90K |
| 2026-09-15 | ¥1.952,00 | -%0,56 | ¥1.962,00 | ¥1.969,00 | ¥1.952,00 | 1,00K |
| 2026-09-14 | ¥1.963,00 | +%2,24 | ¥1.930,00 | ¥1.968,00 | ¥1.921,00 | 9,80K |
| 2026-09-11 | ¥1.920,00 | -%0,67 | ¥1.933,00 | ¥1.939,00 | ¥1.920,00 | 2,10K |
| 2026-09-10 | ¥1.933,00 | -%0,31 | ¥1.939,00 | ¥1.948,00 | ¥1.933,00 | 1,70K |
| 2026-09-09 | ¥1.939,00 | %0,00 | ¥1.938,00 | ¥1.950,00 | ¥1.938,00 | 2,90K |
| 2026-09-08 | ¥1.939,00 | -%0,05 | ¥1.943,00 | ¥1.943,00 | ¥1.936,00 | 2,80K |
| 2026-09-07 | ¥1.940,00 | -%0,15 | ¥1.934,00 | ¥1.941,00 | ¥1.934,00 | 1,40K |
| 2026-09-04 | ¥1.943,00 | +%1,15 | ¥1.944,00 | ¥1.944,00 | ¥1.922,00 | 500 |
| 2026-09-03 | ¥1.921,00 | -%0,21 | ¥1.921,00 | ¥1.921,00 | ¥1.921,00 | 1,30K |
| 2026-09-02 | ¥1.925,00 | -%0,93 | ¥1.929,00 | ¥1.929,00 | ¥1.925,00 | 800 |
| 2026-09-01 | ¥1.943,00 | +%0,15 | ¥1.944,00 | ¥1.945,00 | ¥1.927,00 | 1,30K |
| 2026-08-31 | ¥1.940,00 | -%0,10 | ¥1.940,00 | ¥1.943,00 | ¥1.940,00 | 300 |
| 2026-08-28 | ¥1.942,00 | +%0,73 | ¥1.920,00 | ¥1.942,00 | ¥1.920,00 | 400 |
| 2026-08-27 | ¥1.928,00 | +%1,10 | ¥1.920,00 | ¥1.941,00 | ¥1.920,00 | 2,10K |
| 2026-08-26 | ¥1.907,00 | -%0,21 | ¥1.909,00 | ¥1.912,00 | ¥1.901,00 | 1,60K |
| 2026-08-25 | ¥1.911,00 | -%1,29 | ¥1.939,00 | ¥1.939,00 | ¥1.911,00 | 1,20K |
| 2026-08-24 | ¥1.936,00 | +%0,99 | ¥1.918,00 | ¥1.943,00 | ¥1.902,00 | 3,50K |
| 2026-08-21 | ¥1.917,00 | -%0,21 | ¥1.921,00 | ¥1.928,00 | ¥1.917,00 | 700 |
| 2026-08-20 | ¥1.921,00 | +%1,32 | ¥1.900,00 | ¥1.934,00 | ¥1.900,00 | 1,40K |
| 2026-08-19 | ¥1.896,00 | +%0,80 | ¥1.882,00 | ¥1.896,00 | ¥1.882,00 | 2,10K |
| 2026-08-18 | ¥1.881,00 | -%0,32 | ¥1.888,00 | ¥1.888,00 | ¥1.879,00 | 700 |
| 2026-08-17 | ¥1.887,00 | +%1,78 | ¥1.872,00 | ¥1.887,00 | ¥1.872,00 | 1,70K |
| 2026-08-14 | ¥1.854,00 | -%0,59 | ¥1.865,00 | ¥1.867,00 | ¥1.850,00 | 900 |
| 2026-08-13 | ¥1.865,00 | +%1,03 | ¥1.850,00 | ¥1.865,00 | ¥1.850,00 | 1,20K |
| 2026-08-12 | ¥1.846,00 | +%0,27 | ¥1.850,00 | ¥1.866,00 | ¥1.844,00 | 2,10K |
| 2026-08-10 | ¥1.841,00 | %0,00 | ¥1.843,00 | ¥1.865,00 | ¥1.841,00 | 3,30K |
| 2026-08-07 | ¥1.841,00 | +%0,05 | ¥1.837,00 | ¥1.841,00 | ¥1.837,00 | 2,00K |
| 2026-08-06 | ¥1.840,00 | +%0,60 | ¥1.838,00 | ¥1.840,00 | ¥1.831,00 | 800 |
| 2026-08-05 | ¥1.829,00 | +%0,99 | ¥1.817,00 | ¥1.861,00 | ¥1.814,00 | 4,30K |
| 2026-08-04 | ¥1.811,00 | -%1,36 | ¥1.836,00 | ¥1.837,00 | ¥1.811,00 | 8,10K |
| 2026-08-03 | ¥1.836,00 | -%1,29 | ¥1.861,00 | ¥1.861,00 | ¥1.836,00 | 2,50K |
| 2026-07-31 | ¥1.860,00 | +%1,58 | ¥1.831,00 | ¥1.860,00 | ¥1.831,00 | 3,00K |
| 2026-07-30 | ¥1.831,00 | -%8,54 | ¥1.852,00 | ¥1.883,00 | ¥1.811,00 | 17,60K |
| 2026-07-29 | ¥2.002,00 | -%0,89 | ¥2.009,00 | ¥2.019,00 | ¥2.000,00 | 8,10K |
| 2026-07-28 | ¥2.020,00 | -%0,35 | ¥2.021,00 | ¥2.021,00 | ¥2.015,00 | 1,60K |
| 2026-07-27 | ¥2.027,00 | +%0,35 | ¥2.020,00 | ¥2.027,00 | ¥2.020,00 | 2,10K |
| 2026-07-24 | ¥2.020,00 | +%0,30 | ¥2.024,00 | ¥2.024,00 | ¥2.002,00 | 1,80K |
| 2026-07-23 | ¥2.014,00 | -%0,25 | ¥2.020,00 | ¥2.025,00 | ¥2.011,00 | 4,20K |
| 2026-07-22 | ¥2.019,00 | +%0,85 | ¥2.020,00 | ¥2.021,00 | ¥1.999,00 | 2,90K |
| 2026-07-21 | ¥2.002,00 | +%0,15 | ¥2.020,00 | ¥2.020,00 | ¥2.002,00 | 3,70K |
| 2026-07-17 | ¥1.999,00 | +%0,10 | ¥1.996,00 | ¥1.999,00 | ¥1.994,00 | 1,70K |
| 2026-07-16 | ¥1.997,00 | -%0,05 | ¥1.998,00 | ¥2.013,00 | ¥1.997,00 | 2,10K |
| 2026-07-15 | ¥1.998,00 | %0,00 | ¥1.996,00 | ¥1.999,00 | ¥1.995,00 | 900 |
| 2026-07-14 | ¥1.998,00 | -%0,05 | ¥1.992,00 | ¥1.998,00 | ¥1.992,00 | 500 |
| 2026-07-13 | ¥1.999,00 | +%0,15 | ¥1.998,00 | ¥2.000,00 | ¥1.991,00 | 1,30K |
| 2026-07-10 | ¥1.996,00 | +%0,20 | ¥1.992,00 | ¥1.997,00 | ¥1.990,00 | 2,00K |
| 2026-07-09 | ¥1.992,00 | %0,00 | ¥1.992,00 | ¥1.996,00 | ¥1.980,00 | 1,60K |
| 2026-07-08 | ¥1.992,00 | -%0,20 | ¥1.991,00 | ¥1.992,00 | ¥1.991,00 | 300 |
| 2026-07-07 | ¥1.996,00 | -%0,20 | ¥2.000,00 | ¥2.000,00 | ¥1.989,00 | 2,10K |
| 2026-07-06 | ¥2.000,00 | +%0,50 | ¥1.990,00 | ¥2.004,00 | ¥1.990,00 | 4,90K |
| 2026-07-03 | ¥1.990,00 | +%1,79 | ¥1.988,00 | ¥1.990,00 | ¥1.958,00 | 1,50K |
| 2026-07-02 | ¥1.955,00 | -%0,31 | ¥1.969,00 | ¥1.977,00 | ¥1.951,00 | 3,00K |
| 2026-07-01 | ¥1.961,00 | %0,00 | ¥1.963,00 | ¥1.968,00 | ¥1.940,00 | 2,80K |
| 2026-06-30 | ¥1.961,00 | +%1,08 | ¥1.940,00 | ¥1.970,00 | ¥1.923,00 | 1,40K |
| 2026-06-29 | ¥1.940,00 | +%4,08 | ¥1.870,00 | ¥1.949,00 | ¥1.870,00 | 6,00K |
| 2026-06-26 | ¥1.864,00 | -%0,27 | ¥1.870,00 | ¥1.871,00 | ¥1.864,00 | 2,50K |
| 2026-06-25 | ¥1.869,00 | +%1,03 | ¥1.868,00 | ¥1.875,00 | ¥1.868,00 | 500 |
| 2026-06-24 | ¥1.850,00 | -%0,80 | ¥1.850,00 | ¥1.860,00 | ¥1.842,00 | 1,20K |
| 2026-06-23 | ¥1.865,00 | +%1,19 | ¥1.865,00 | ¥1.865,00 | ¥1.865,00 | 1,20K |
| 2026-06-22 | ¥1.843,00 | -%1,18 | ¥1.860,00 | ¥1.860,00 | ¥1.841,00 | 6,20K |
| 2026-06-19 | ¥1.865,00 | +%0,65 | ¥1.867,00 | ¥1.867,00 | ¥1.864,00 | 1,70K |
| 2026-06-18 | ¥1.853,00 | -%0,38 | ¥1.853,00 | ¥1.867,00 | ¥1.853,00 | 1,20K |
| 2026-06-17 | ¥1.860,00 | %0,00 | ¥1.860,00 | ¥1.860,00 | ¥1.860,00 | 0 |
| 2026-06-16 | ¥1.860,00 | -%0,59 | ¥1.862,00 | ¥1.866,00 | ¥1.860,00 | 1,10K |
| 2026-06-15 | ¥1.871,00 | +%0,92 | ¥1.877,00 | ¥1.877,00 | ¥1.871,00 | 600 |
| 2026-06-12 | ¥1.854,00 | -%0,16 | ¥1.855,00 | ¥1.870,00 | ¥1.854,00 | 2,50K |
| 2026-06-11 | ¥1.857,00 | -%0,64 | ¥1.864,00 | ¥1.864,00 | ¥1.857,00 | 900 |
| 2026-06-10 | ¥1.869,00 | -%0,05 | ¥1.877,00 | ¥1.877,00 | ¥1.869,00 | 700 |
| 2026-06-09 | ¥1.870,00 | -%0,53 | ¥1.869,00 | ¥1.870,00 | ¥1.868,00 | 1,10K |
| 2026-06-08 | ¥1.880,00 | +%2,51 | ¥1.834,00 | ¥1.887,00 | ¥1.834,00 | 5,30K |
| 2026-06-05 | ¥1.834,00 | +%1,55 | ¥1.806,00 | ¥1.837,00 | ¥1.806,00 | 4,10K |
| 2026-06-04 | ¥1.806,00 | -%1,31 | ¥1.814,00 | ¥1.837,00 | ¥1.803,00 | 4,30K |
| 2026-06-03 | ¥1.830,00 | -%0,49 | ¥1.838,00 | ¥1.840,00 | ¥1.830,00 | 4,00K |
| 2026-06-02 | ¥1.839,00 | -%0,97 | ¥1.859,00 | ¥1.859,00 | ¥1.837,00 | 3,20K |
| 2026-06-01 | ¥1.857,00 | -%0,11 | ¥1.860,00 | ¥1.860,00 | ¥1.850,00 | 1,80K |
| 2026-05-29 | ¥1.859,00 | +%0,27 | ¥1.850,00 | ¥1.865,00 | ¥1.848,00 | 5,80K |
| 2026-05-28 | ¥1.854,00 | -%0,05 | ¥1.847,00 | ¥1.856,00 | ¥1.846,00 | 2,90K |
| 2026-05-27 | ¥1.855,00 | +%0,22 | ¥1.851,00 | ¥1.855,00 | ¥1.847,00 | 2,90K |
| 2026-05-26 | ¥1.851,00 | -%0,70 | ¥1.855,00 | ¥1.860,00 | ¥1.851,00 | 3,20K |
| 2026-05-25 | ¥1.864,00 | %0,00 | ¥1.865,00 | ¥1.869,00 | ¥1.853,00 | 4,70K |