KPP GROUP HOLDINGS CO.,LTD. 9274
TSE · Japonya · Dağıtım Hizmetleri
¥1.122,00-15,00 (-%1,32)
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 | ¥1.122,00 | -%1,32 | ¥1.137,00 | ¥1.147,00 | ¥1.115,00 | 218,80K |
| 2026-10-01 | ¥1.137,00 | +%1,88 | ¥1.109,00 | ¥1.145,00 | ¥1.104,00 | 306,90K |
| 2026-09-30 | ¥1.116,00 | -%0,98 | ¥1.128,00 | ¥1.130,00 | ¥1.109,00 | 187,90K |
| 2026-09-29 | ¥1.127,00 | -%2,76 | ¥1.138,00 | ¥1.138,00 | ¥1.111,00 | 691,10K |
| 2026-09-28 | ¥1.159,00 | -%1,45 | ¥1.178,00 | ¥1.192,00 | ¥1.154,00 | 853,90K |
| 2026-09-25 | ¥1.176,00 | +%3,34 | ¥1.145,00 | ¥1.178,00 | ¥1.145,00 | 634,70K |
| 2026-09-24 | ¥1.138,00 | +%0,62 | ¥1.129,00 | ¥1.144,00 | ¥1.114,00 | 533,10K |
| 2026-09-18 | ¥1.131,00 | -%0,26 | ¥1.134,00 | ¥1.138,00 | ¥1.113,00 | 389,40K |
| 2026-09-17 | ¥1.134,00 | +%0,27 | ¥1.141,00 | ¥1.162,00 | ¥1.126,00 | 444,90K |
| 2026-09-16 | ¥1.131,00 | +%2,63 | ¥1.113,00 | ¥1.138,00 | ¥1.108,00 | 424,50K |
| 2026-09-15 | ¥1.102,00 | +%1,38 | ¥1.085,00 | ¥1.110,00 | ¥1.084,00 | 238,30K |
| 2026-09-14 | ¥1.087,00 | -%0,55 | ¥1.092,00 | ¥1.100,00 | ¥1.084,00 | 240,40K |
| 2026-09-11 | ¥1.093,00 | +%0,74 | ¥1.071,00 | ¥1.097,00 | ¥1.065,00 | 314,60K |
| 2026-09-10 | ¥1.085,00 | +%0,56 | ¥1.079,00 | ¥1.089,00 | ¥1.072,00 | 222,80K |
| 2026-09-09 | ¥1.079,00 | +%2,47 | ¥1.052,00 | ¥1.088,00 | ¥1.052,00 | 289,40K |
| 2026-09-08 | ¥1.053,00 | -%2,59 | ¥1.080,00 | ¥1.085,00 | ¥1.053,00 | 328,70K |
| 2026-09-07 | ¥1.081,00 | -%1,46 | ¥1.088,00 | ¥1.093,00 | ¥1.081,00 | 473,50K |
| 2026-09-04 | ¥1.097,00 | -%0,72 | ¥1.099,00 | ¥1.107,00 | ¥1.089,00 | 287,60K |
| 2026-09-03 | ¥1.105,00 | +%1,84 | ¥1.082,00 | ¥1.115,00 | ¥1.082,00 | 277,80K |
| 2026-09-02 | ¥1.085,00 | -%1,18 | ¥1.089,00 | ¥1.098,00 | ¥1.078,00 | 290,40K |
| 2026-09-01 | ¥1.098,00 | -%0,81 | ¥1.100,00 | ¥1.118,00 | ¥1.098,00 | 264,90K |
| 2026-08-31 | ¥1.107,00 | +%0,18 | ¥1.100,00 | ¥1.113,00 | ¥1.096,00 | 210,50K |
| 2026-08-28 | ¥1.105,00 | +%0,18 | ¥1.093,00 | ¥1.113,00 | ¥1.093,00 | 229,70K |
| 2026-08-27 | ¥1.103,00 | %0,00 | ¥1.108,00 | ¥1.120,00 | ¥1.097,00 | 164,90K |
| 2026-08-26 | ¥1.103,00 | +%0,64 | ¥1.091,00 | ¥1.109,00 | ¥1.091,00 | 192,40K |
| 2026-08-25 | ¥1.096,00 | -%2,32 | ¥1.122,00 | ¥1.124,00 | ¥1.091,00 | 214,70K |
| 2026-08-24 | ¥1.122,00 | %0,00 | ¥1.126,00 | ¥1.137,00 | ¥1.114,00 | 262,80K |
| 2026-08-21 | ¥1.122,00 | +%1,08 | ¥1.110,00 | ¥1.124,00 | ¥1.097,00 | 261,70K |
| 2026-08-20 | ¥1.110,00 | %0,00 | ¥1.110,00 | ¥1.112,00 | ¥1.094,00 | 211,60K |
| 2026-08-19 | ¥1.110,00 | -%1,07 | ¥1.112,00 | ¥1.116,00 | ¥1.097,00 | 212,70K |
| 2026-08-18 | ¥1.122,00 | +%3,51 | ¥1.085,00 | ¥1.123,00 | ¥1.083,00 | 298,80K |
| 2026-08-17 | ¥1.084,00 | -%1,00 | ¥1.093,00 | ¥1.103,00 | ¥1.084,00 | 245,90K |
| 2026-08-14 | ¥1.095,00 | +%0,92 | ¥1.080,00 | ¥1.096,00 | ¥1.075,00 | 220,90K |
| 2026-08-13 | ¥1.085,00 | +%2,07 | ¥1.070,00 | ¥1.090,00 | ¥1.067,00 | 210,90K |
| 2026-08-12 | ¥1.063,00 | -%0,37 | ¥1.065,00 | ¥1.071,00 | ¥1.047,00 | 257,20K |
| 2026-08-10 | ¥1.067,00 | -%4,56 | ¥1.118,00 | ¥1.121,00 | ¥1.055,00 | 339,50K |
| 2026-08-07 | ¥1.118,00 | +%2,19 | ¥1.098,00 | ¥1.120,00 | ¥1.095,00 | 186,30K |
| 2026-08-06 | ¥1.094,00 | -%0,36 | ¥1.095,00 | ¥1.104,00 | ¥1.084,00 | 169,30K |
| 2026-08-05 | ¥1.098,00 | +%0,55 | ¥1.096,00 | ¥1.107,00 | ¥1.092,00 | 163,00K |
| 2026-08-04 | ¥1.092,00 | -%0,73 | ¥1.099,00 | ¥1.107,00 | ¥1.089,00 | 177,80K |
| 2026-08-03 | ¥1.100,00 | -%0,90 | ¥1.106,00 | ¥1.106,00 | ¥1.076,00 | 220,30K |
| 2026-07-31 | ¥1.110,00 | -%1,25 | ¥1.120,00 | ¥1.123,00 | ¥1.099,00 | 233,90K |
| 2026-07-30 | ¥1.124,00 | +%2,37 | ¥1.086,00 | ¥1.124,00 | ¥1.085,00 | 384,40K |
| 2026-07-29 | ¥1.098,00 | +%0,55 | ¥1.092,00 | ¥1.101,00 | ¥1.079,00 | 236,00K |
| 2026-07-28 | ¥1.092,00 | -%1,80 | ¥1.108,00 | ¥1.108,00 | ¥1.089,00 | 237,00K |
| 2026-07-27 | ¥1.112,00 | +%2,21 | ¥1.095,00 | ¥1.118,00 | ¥1.094,00 | 288,70K |
| 2026-07-24 | ¥1.088,00 | -%1,36 | ¥1.095,00 | ¥1.099,00 | ¥1.080,00 | 176,00K |
| 2026-07-23 | ¥1.103,00 | -%0,54 | ¥1.110,00 | ¥1.115,00 | ¥1.097,00 | 230,70K |
| 2026-07-22 | ¥1.109,00 | +%3,36 | ¥1.103,00 | ¥1.116,00 | ¥1.087,00 | 542,10K |
| 2026-07-21 | ¥1.073,00 | +%2,48 | ¥1.053,00 | ¥1.076,00 | ¥1.051,00 | 228,40K |
| 2026-07-17 | ¥1.047,00 | -%3,77 | ¥1.076,00 | ¥1.087,00 | ¥1.040,00 | 205,50K |
| 2026-07-16 | ¥1.088,00 | -%0,64 | ¥1.099,00 | ¥1.100,00 | ¥1.081,00 | 153,10K |
| 2026-07-15 | ¥1.095,00 | +%2,43 | ¥1.069,00 | ¥1.098,00 | ¥1.068,00 | 235,70K |
| 2026-07-14 | ¥1.069,00 | +%3,19 | ¥1.036,00 | ¥1.073,00 | ¥1.036,00 | 295,90K |
| 2026-07-13 | ¥1.036,00 | +%0,39 | ¥1.040,00 | ¥1.047,00 | ¥1.028,00 | 169,10K |
| 2026-07-10 | ¥1.032,00 | -%0,86 | ¥1.045,00 | ¥1.048,00 | ¥1.029,00 | 165,80K |
| 2026-07-09 | ¥1.041,00 | +%0,68 | ¥1.033,00 | ¥1.044,00 | ¥1.032,00 | 137,60K |
| 2026-07-08 | ¥1.034,00 | +%0,39 | ¥1.030,00 | ¥1.042,00 | ¥1.022,00 | 142,90K |
| 2026-07-07 | ¥1.030,00 | +%1,78 | ¥1.015,00 | ¥1.045,00 | ¥1.015,00 | 189,60K |
| 2026-07-06 | ¥1.012,00 | -%1,94 | ¥1.031,00 | ¥1.034,00 | ¥1.006,00 | 155,40K |
| 2026-07-03 | ¥1.032,00 | +%1,08 | ¥1.020,00 | ¥1.032,00 | ¥1.016,00 | 133,40K |
| 2026-07-02 | ¥1.021,00 | +%1,39 | ¥1.015,00 | ¥1.032,00 | ¥1.013,00 | 154,30K |
| 2026-07-01 | ¥1.007,00 | -%2,04 | ¥1.030,00 | ¥1.036,00 | ¥1.007,00 | 268,60K |
| 2026-06-30 | ¥1.028,00 | +%0,49 | ¥1.023,00 | ¥1.043,00 | ¥1.021,00 | 183,10K |
| 2026-06-29 | ¥1.023,00 | +%1,39 | ¥1.015,00 | ¥1.023,00 | ¥1.001,00 | 161,30K |
| 2026-06-26 | ¥1.009,00 | +%0,20 | ¥1.013,00 | ¥1.025,00 | ¥1.002,00 | 110,10K |
| 2026-06-25 | ¥1.007,00 | %0,00 | ¥1.001,00 | ¥1.019,00 | ¥1.001,00 | 133,70K |
| 2026-06-24 | ¥1.007,00 | -%0,10 | ¥999,00 | ¥1.014,00 | ¥996,00 | 80,60K |
| 2026-06-23 | ¥1.008,00 | -%0,20 | ¥1.005,00 | ¥1.016,00 | ¥1.002,00 | 120,50K |
| 2026-06-22 | ¥1.010,00 | -%0,79 | ¥1.036,00 | ¥1.036,00 | ¥998,00 | 233,10K |
| 2026-06-19 | ¥1.018,00 | +%5,17 | ¥1.043,00 | ¥1.062,00 | ¥1.018,00 | 622,20K |
| 2026-06-18 | ¥968,00 | -%0,51 | ¥971,00 | ¥982,00 | ¥965,00 | 105,10K |
| 2026-06-17 | ¥973,00 | +%0,31 | ¥982,00 | ¥998,00 | ¥973,00 | 141,40K |
| 2026-06-16 | ¥970,00 | -%0,61 | ¥964,00 | ¥975,00 | ¥954,00 | 161,40K |
| 2026-06-15 | ¥976,00 | +%2,85 | ¥969,00 | ¥978,00 | ¥965,00 | 110,80K |
| 2026-06-12 | ¥949,00 | +%1,06 | ¥944,00 | ¥960,00 | ¥944,00 | 160,00K |
| 2026-06-11 | ¥939,00 | -%0,42 | ¥942,00 | ¥946,00 | ¥927,00 | 171,10K |
| 2026-06-10 | ¥943,00 | +%1,40 | ¥930,00 | ¥947,00 | ¥929,00 | 168,60K |
| 2026-06-09 | ¥930,00 | -%0,11 | ¥931,00 | ¥945,00 | ¥930,00 | 172,80K |
| 2026-06-08 | ¥931,00 | -%0,43 | ¥922,00 | ¥937,00 | ¥917,00 | 174,30K |
| 2026-06-05 | ¥935,00 | +%1,30 | ¥920,00 | ¥945,00 | ¥920,00 | 144,50K |
| 2026-06-04 | ¥923,00 | -%1,07 | ¥932,00 | ¥940,00 | ¥915,00 | 187,00K |
| 2026-06-03 | ¥933,00 | +%0,11 | ¥936,00 | ¥940,00 | ¥918,00 | 213,70K |
| 2026-06-02 | ¥932,00 | -%4,12 | ¥965,00 | ¥965,00 | ¥915,00 | 327,60K |
| 2026-06-01 | ¥972,00 | -%3,76 | ¥1.006,00 | ¥1.006,00 | ¥972,00 | 332,50K |
| 2026-05-29 | ¥1.010,00 | -%1,08 | ¥1.025,00 | ¥1.026,00 | ¥1.001,00 | 163,80K |
| 2026-05-28 | ¥1.021,00 | -%0,68 | ¥1.032,00 | ¥1.032,00 | ¥1.007,00 | 163,90K |
| 2026-05-27 | ¥1.028,00 | -%2,10 | ¥1.050,00 | ¥1.062,00 | ¥1.027,00 | 236,60K |
| 2026-05-26 | ¥1.050,00 | +%0,86 | ¥1.048,00 | ¥1.053,00 | ¥1.024,00 | 227,10K |
| 2026-05-25 | ¥1.041,00 | +%3,38 | ¥1.015,00 | ¥1.056,00 | ¥1.010,00 | 525,50K |