Genky DrugStores Co., Ltd. 9267
TSE · Japonya · Perakende Ticaret
¥3.405,00-55,00 (-%1,59)
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 | ¥3.405,00 | -%1,59 | ¥3.450,00 | ¥3.450,00 | ¥3.405,00 | 16,50K |
| 2026-10-01 | ¥3.460,00 | +%0,44 | ¥3.415,00 | ¥3.485,00 | ¥3.380,00 | 77,60K |
| 2026-09-30 | ¥3.445,00 | +%0,88 | ¥3.415,00 | ¥3.465,00 | ¥3.350,00 | 114,10K |
| 2026-09-29 | ¥3.415,00 | -%0,87 | ¥3.430,00 | ¥3.430,00 | ¥3.390,00 |
| 64,90K |
| 2026-09-28 | ¥3.445,00 | -%0,86 | ¥3.495,00 | ¥3.500,00 | ¥3.425,00 | 79,50K |
| 2026-09-25 | ¥3.475,00 | -%0,57 | ¥3.495,00 | ¥3.575,00 | ¥3.465,00 | 87,40K |
| 2026-09-24 | ¥3.495,00 | +%0,72 | ¥3.455,00 | ¥3.525,00 | ¥3.430,00 | 80,00K |
| 2026-09-18 | ¥3.470,00 | -%1,14 | ¥3.485,00 | ¥3.490,00 | ¥3.455,00 | 64,50K |
| 2026-09-17 | ¥3.510,00 | +%2,03 | ¥3.470,00 | ¥3.515,00 | ¥3.450,00 | 51,20K |
| 2026-09-16 | ¥3.440,00 | -%0,72 | ¥3.465,00 | ¥3.500,00 | ¥3.415,00 | 84,00K |
| 2026-09-15 | ¥3.465,00 | +%0,58 | ¥3.470,00 | ¥3.485,00 | ¥3.430,00 | 58,20K |
| 2026-09-14 | ¥3.445,00 | %0,00 | ¥3.470,00 | ¥3.525,00 | ¥3.425,00 | 54,70K |
| 2026-09-11 | ¥3.445,00 | -%0,43 | ¥3.445,00 | ¥3.480,00 | ¥3.380,00 | 106,90K |
| 2026-09-10 | ¥3.460,00 | -%1,42 | ¥3.500,00 | ¥3.505,00 | ¥3.445,00 | 64,00K |
| 2026-09-09 | ¥3.510,00 | -%1,96 | ¥3.550,00 | ¥3.585,00 | ¥3.505,00 | 49,20K |
| 2026-09-08 | ¥3.580,00 | -%0,42 | ¥3.575,00 | ¥3.625,00 | ¥3.550,00 | 34,20K |
| 2026-09-07 | ¥3.595,00 | -%1,91 | ¥3.630,00 | ¥3.665,00 | ¥3.590,00 | 41,90K |
| 2026-09-04 | ¥3.665,00 | +%3,24 | ¥3.540,00 | ¥3.715,00 | ¥3.540,00 | 109,50K |
| 2026-09-03 | ¥3.550,00 | -%0,70 | ¥3.600,00 | ¥3.600,00 | ¥3.525,00 | 102,10K |
| 2026-09-02 | ¥3.575,00 | +%1,27 | ¥3.500,00 | ¥3.600,00 | ¥3.460,00 | 107,10K |
| 2026-09-01 | ¥3.530,00 | -%3,55 | ¥3.640,00 | ¥3.695,00 | ¥3.525,00 | 113,70K |
| 2026-08-31 | ¥3.660,00 | -%1,21 | ¥3.720,00 | ¥3.735,00 | ¥3.655,00 | 68,30K |
| 2026-08-28 | ¥3.705,00 | +%0,82 | ¥3.655,00 | ¥3.715,00 | ¥3.640,00 | 45,50K |
| 2026-08-27 | ¥3.675,00 | +%1,24 | ¥3.630,00 | ¥3.690,00 | ¥3.570,00 | 68,40K |
| 2026-08-26 | ¥3.630,00 | -%1,89 | ¥3.700,00 | ¥3.715,00 | ¥3.630,00 | 47,60K |
| 2026-08-25 | ¥3.700,00 | +%0,54 | ¥3.660,00 | ¥3.715,00 | ¥3.660,00 | 47,00K |
| 2026-08-24 | ¥3.680,00 | -%1,60 | ¥3.740,00 | ¥3.795,00 | ¥3.675,00 | 58,90K |
| 2026-08-21 | ¥3.740,00 | +%1,22 | ¥3.655,00 | ¥3.800,00 | ¥3.655,00 | 152,00K |
| 2026-08-20 | ¥3.695,00 | +%1,79 | ¥3.670,00 | ¥3.705,00 | ¥3.625,00 | 61,10K |
| 2026-08-19 | ¥3.630,00 | +%0,97 | ¥3.580,00 | ¥3.645,00 | ¥3.555,00 | 69,00K |
| 2026-08-18 | ¥3.595,00 | +%1,84 | ¥3.525,00 | ¥3.630,00 | ¥3.475,00 | 75,50K |
| 2026-08-17 | ¥3.530,00 | -%1,67 | ¥3.590,00 | ¥3.590,00 | ¥3.525,00 | 50,00K |
| 2026-08-14 | ¥3.590,00 | +%0,98 | ¥3.525,00 | ¥3.590,00 | ¥3.510,00 | 48,20K |
| 2026-08-13 | ¥3.555,00 | -%0,97 | ¥3.595,00 | ¥3.595,00 | ¥3.520,00 | 52,80K |
| 2026-08-12 | ¥3.590,00 | +%3,31 | ¥3.530,00 | ¥3.610,00 | ¥3.510,00 | 86,10K |
| 2026-08-10 | ¥3.475,00 | -%3,74 | ¥3.580,00 | ¥3.580,00 | ¥3.475,00 | 79,50K |
| 2026-08-07 | ¥3.610,00 | -%0,41 | ¥3.640,00 | ¥3.665,00 | ¥3.600,00 | 59,70K |
| 2026-08-06 | ¥3.625,00 | +%1,26 | ¥3.620,00 | ¥3.650,00 | ¥3.590,00 | 66,50K |
| 2026-08-05 | ¥3.580,00 | -%0,97 | ¥3.605,00 | ¥3.620,00 | ¥3.545,00 | 53,10K |
| 2026-08-04 | ¥3.615,00 | -%2,69 | ¥3.675,00 | ¥3.705,00 | ¥3.605,00 | 85,80K |
| 2026-08-03 | ¥3.715,00 | -%0,54 | ¥3.735,00 | ¥3.790,00 | ¥3.565,00 | 107,80K |
| 2026-07-31 | ¥3.735,00 | -%0,93 | ¥3.775,00 | ¥3.790,00 | ¥3.620,00 | 141,40K |
| 2026-07-30 | ¥3.770,00 | -%9,27 | ¥4.140,00 | ¥4.155,00 | ¥3.720,00 | 193,00K |
| 2026-07-29 | ¥4.155,00 | +%3,49 | ¥3.995,00 | ¥4.185,00 | ¥3.875,00 | 278,90K |
| 2026-07-28 | ¥4.015,00 | +%2,16 | ¥3.990,00 | ¥4.045,00 | ¥3.925,00 | 147,30K |
| 2026-07-27 | ¥3.930,00 | +%3,97 | ¥3.825,00 | ¥3.950,00 | ¥3.810,00 | 129,20K |
| 2026-07-24 | ¥3.780,00 | +%1,20 | ¥3.700,00 | ¥3.815,00 | ¥3.700,00 | 79,60K |
| 2026-07-23 | ¥3.735,00 | +%1,08 | ¥3.735,00 | ¥3.775,00 | ¥3.710,00 | 104,90K |
| 2026-07-22 | ¥3.695,00 | -%1,47 | ¥3.710,00 | ¥3.720,00 | ¥3.655,00 | 59,10K |
| 2026-07-21 | ¥3.750,00 | -%0,53 | ¥3.770,00 | ¥3.835,00 | ¥3.745,00 | 46,70K |
| 2026-07-17 | ¥3.770,00 | +%0,80 | ¥3.765,00 | ¥3.855,00 | ¥3.750,00 | 58,80K |
| 2026-07-16 | ¥3.740,00 | +%0,13 | ¥3.735,00 | ¥3.790,00 | ¥3.720,00 | 39,30K |
| 2026-07-15 | ¥3.735,00 | -%1,84 | ¥3.805,00 | ¥3.825,00 | ¥3.720,00 | 51,20K |
| 2026-07-14 | ¥3.805,00 | -%0,13 | ¥3.805,00 | ¥3.890,00 | ¥3.795,00 | 59,30K |
| 2026-07-13 | ¥3.810,00 | +%1,33 | ¥3.830,00 | ¥3.860,00 | ¥3.770,00 | 61,30K |
| 2026-07-10 | ¥3.760,00 | -%1,18 | ¥3.770,00 | ¥3.795,00 | ¥3.705,00 | 100,60K |
| 2026-07-09 | ¥3.805,00 | -%2,31 | ¥3.850,00 | ¥3.855,00 | ¥3.750,00 | 96,60K |
| 2026-07-08 | ¥3.895,00 | +%3,45 | ¥3.800,00 | ¥3.915,00 | ¥3.785,00 | 141,40K |
| 2026-07-07 | ¥3.765,00 | +%5,17 | ¥3.630,00 | ¥3.875,00 | ¥3.620,00 | 190,90K |
| 2026-07-06 | ¥3.580,00 | +%4,68 | ¥3.445,00 | ¥3.580,00 | ¥3.410,00 | 104,70K |
| 2026-07-03 | ¥3.420,00 | +%1,94 | ¥3.405,00 | ¥3.445,00 | ¥3.390,00 | 102,00K |
| 2026-07-02 | ¥3.355,00 | +%1,98 | ¥3.320,00 | ¥3.385,00 | ¥3.260,00 | 60,40K |
| 2026-07-01 | ¥3.290,00 | -%2,52 | ¥3.375,00 | ¥3.375,00 | ¥3.270,00 | 64,70K |
| 2026-06-30 | ¥3.375,00 | -%0,59 | ¥3.400,00 | ¥3.400,00 | ¥3.330,00 | 72,20K |
| 2026-06-29 | ¥3.395,00 | +%2,57 | ¥3.320,00 | ¥3.405,00 | ¥3.320,00 | 120,60K |
| 2026-06-26 | ¥3.310,00 | -%1,93 | ¥3.375,00 | ¥3.375,00 | ¥3.285,00 | 66,00K |
| 2026-06-25 | ¥3.375,00 | +%2,12 | ¥3.420,00 | ¥3.425,00 | ¥3.335,00 | 107,00K |
| 2026-06-24 | ¥3.305,00 | %0,00 | ¥3.360,00 | ¥3.395,00 | ¥3.295,00 | 99,30K |
| 2026-06-23 | ¥3.305,00 | +%4,09 | ¥3.235,00 | ¥3.315,00 | ¥3.215,00 | 74,10K |
| 2026-06-22 | ¥3.175,00 | -%4,80 | ¥3.315,00 | ¥3.355,00 | ¥3.175,00 | 123,50K |
| 2026-06-19 | ¥3.335,00 | -%1,62 | ¥3.340,00 | ¥3.395,00 | ¥3.300,00 | 60,10K |
| 2026-06-18 | ¥3.390,00 | -%2,16 | ¥3.440,00 | ¥3.465,00 | ¥3.365,00 | 78,90K |
| 2026-06-17 | ¥3.465,00 | +%1,32 | ¥3.420,00 | ¥3.495,00 | ¥3.420,00 | 88,00K |
| 2026-06-16 | ¥3.420,00 | -%0,58 | ¥3.395,00 | ¥3.445,00 | ¥3.375,00 | 66,60K |
| 2026-06-15 | ¥3.440,00 | +%1,03 | ¥3.395,00 | ¥3.495,00 | ¥3.395,00 | 46,30K |
| 2026-06-12 | ¥3.405,00 | -%2,58 | ¥3.495,00 | ¥3.510,00 | ¥3.385,00 | 72,40K |
| 2026-06-11 | ¥3.495,00 | +%1,75 | ¥3.460,00 | ¥3.510,00 | ¥3.425,00 | 81,40K |
| 2026-06-10 | ¥3.435,00 | +%2,54 | ¥3.365,00 | ¥3.445,00 | ¥3.350,00 | 102,90K |
| 2026-06-09 | ¥3.350,00 | +%0,30 | ¥3.335,00 | ¥3.380,00 | ¥3.305,00 | 63,00K |
| 2026-06-08 | ¥3.340,00 | -%1,91 | ¥3.355,00 | ¥3.425,00 | ¥3.300,00 | 75,90K |
| 2026-06-05 | ¥3.405,00 | +%3,65 | ¥3.355,00 | ¥3.435,00 | ¥3.315,00 | 82,60K |
| 2026-06-04 | ¥3.285,00 | -%0,45 | ¥3.300,00 | ¥3.325,00 | ¥3.255,00 | 57,90K |
| 2026-06-03 | ¥3.300,00 | %0,00 | ¥3.295,00 | ¥3.320,00 | ¥3.235,00 | 82,20K |
| 2026-06-02 | ¥3.300,00 | -%0,30 | ¥3.300,00 | ¥3.340,00 | ¥3.255,00 | 73,00K |
| 2026-06-01 | ¥3.310,00 | -%1,63 | ¥3.365,00 | ¥3.370,00 | ¥3.245,00 | 112,80K |
| 2026-05-29 | ¥3.365,00 | -%0,30 | ¥3.390,00 | ¥3.440,00 | ¥3.340,00 | 93,40K |
| 2026-05-28 | ¥3.375,00 | +%2,58 | ¥3.330,00 | ¥3.395,00 | ¥3.300,00 | 86,50K |
| 2026-05-27 | ¥3.290,00 | -%2,37 | ¥3.325,00 | ¥3.330,00 | ¥3.175,00 | 172,30K |
| 2026-05-26 | ¥3.370,00 | -%2,18 | ¥3.405,00 | ¥3.420,00 | ¥3.315,00 | 159,00K |
| 2026-05-25 | ¥3.445,00 | -%4,17 | ¥3.610,00 | ¥3.615,00 | ¥3.410,00 | 134,40K |