NIPPON KANZAI Holdings Co., Ltd. 9347
TSE · Japonya · Finans
¥2.800,00-61,00 (-%2,13)
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 | ¥2.800,00 | -%2,13 | ¥2.861,00 | ¥2.861,00 | ¥2.790,00 | 82,90K |
| 2026-10-01 | ¥2.861,00 | +%0,39 | ¥2.827,00 | ¥2.874,00 | ¥2.826,00 | 82,90K |
| 2026-09-30 | ¥2.850,00 | -%0,21 | ¥2.850,00 | ¥2.854,00 | ¥2.825,00 | 84,90K |
| 2026-09-29 | ¥2.856,00 | -%3,19 | ¥2.897,00 | ¥2.900,00 | ¥2.849,00 | 216,60K |
| 2026-09-28 | ¥2.950,00 | +%0,10 | ¥2.972,00 | ¥2.976,00 | ¥2.941,00 | 329,30K |
| 2026-09-25 | ¥2.947,00 | -%0,10 | ¥2.955,00 | ¥2.975,00 | ¥2.943,00 | 191,00K |
| 2026-09-24 | ¥2.950,00 | -%1,17 | ¥2.967,00 | ¥2.981,00 | ¥2.950,00 | 301,90K |
| 2026-09-18 | ¥2.985,00 | -%0,50 | ¥2.987,00 | ¥3.005,00 | ¥2.976,00 | 137,40K |
| 2026-09-17 | ¥3.000,00 | +%1,73 | ¥2.958,00 | ¥3.000,00 | ¥2.956,00 | 123,30K |
| 2026-09-16 | ¥2.949,00 | -%0,30 | ¥2.965,00 | ¥2.980,00 | ¥2.948,00 | 120,80K |
| 2026-09-15 | ¥2.958,00 | +%0,27 | ¥2.979,00 | ¥2.979,00 | ¥2.955,00 | 112,70K |
| 2026-09-14 | ¥2.950,00 | +%0,96 | ¥2.943,00 | ¥2.984,00 | ¥2.933,00 | 171,60K |
| 2026-09-11 | ¥2.922,00 | +%0,45 | ¥2.918,00 | ¥2.928,00 | ¥2.897,00 | 128,70K |
| 2026-09-10 | ¥2.909,00 | -%0,07 | ¥2.906,00 | ¥2.929,00 | ¥2.905,00 | 95,30K |
| 2026-09-09 | ¥2.911,00 | -%0,27 | ¥2.918,00 | ¥2.943,00 | ¥2.908,00 | 92,40K |
| 2026-09-08 | ¥2.919,00 | +%1,60 | ¥2.864,00 | ¥2.928,00 | ¥2.858,00 | 110,60K |
| 2026-09-07 | ¥2.873,00 | -%0,55 | ¥2.876,00 | ¥2.893,00 | ¥2.867,00 | 91,60K |
| 2026-09-04 | ¥2.889,00 | +%0,84 | ¥2.855,00 | ¥2.897,00 | ¥2.852,00 | 77,00K |
| 2026-09-03 | ¥2.865,00 | -%0,28 | ¥2.856,00 | ¥2.880,00 | ¥2.856,00 | 77,60K |
| 2026-09-02 | ¥2.873,00 | -%0,79 | ¥2.879,00 | ¥2.882,00 | ¥2.852,00 | 94,40K |
| 2026-09-01 | ¥2.896,00 | +%0,42 | ¥2.859,00 | ¥2.898,00 | ¥2.851,00 | 107,50K |
| 2026-08-31 | ¥2.884,00 | -%1,00 | ¥2.916,00 | ¥2.934,00 | ¥2.884,00 | 185,60K |
| 2026-08-28 | ¥2.913,00 | +%0,24 | ¥2.909,00 | ¥2.922,00 | ¥2.893,00 | 93,40K |
| 2026-08-27 | ¥2.906,00 | -%0,24 | ¥2.900,00 | ¥2.925,00 | ¥2.890,00 | 48,30K |
| 2026-08-26 | ¥2.913,00 | -%0,03 | ¥2.918,00 | ¥2.943,00 | ¥2.908,00 | 45,00K |
| 2026-08-25 | ¥2.914,00 | +%0,07 | ¥2.912,00 | ¥2.947,00 | ¥2.911,00 | 52,40K |
| 2026-08-24 | ¥2.912,00 | +%0,80 | ¥2.898,00 | ¥2.920,00 | ¥2.893,00 | 48,70K |
| 2026-08-21 | ¥2.889,00 | +%0,10 | ¥2.886,00 | ¥2.898,00 | ¥2.882,00 | 41,20K |
| 2026-08-20 | ¥2.886,00 | +%1,23 | ¥2.864,00 | ¥2.888,00 | ¥2.855,00 | 47,60K |
| 2026-08-19 | ¥2.851,00 | +%0,21 | ¥2.858,00 | ¥2.858,00 | ¥2.830,00 | 45,10K |
| 2026-08-18 | ¥2.845,00 | +%0,53 | ¥2.821,00 | ¥2.854,00 | ¥2.811,00 | 37,50K |
| 2026-08-17 | ¥2.830,00 | -%0,81 | ¥2.853,00 | ¥2.864,00 | ¥2.826,00 | 36,20K |
| 2026-08-14 | ¥2.853,00 | +%0,56 | ¥2.813,00 | ¥2.858,00 | ¥2.812,00 | 50,30K |
| 2026-08-13 | ¥2.837,00 | +%0,32 | ¥2.828,00 | ¥2.842,00 | ¥2.813,00 | 46,90K |
| 2026-08-12 | ¥2.828,00 | +%1,07 | ¥2.820,00 | ¥2.836,00 | ¥2.808,00 | 54,60K |
| 2026-08-10 | ¥2.798,00 | +%0,50 | ¥2.803,00 | ¥2.813,00 | ¥2.771,00 | 58,10K |
| 2026-08-07 | ¥2.784,00 | +%1,94 | ¥2.750,00 | ¥2.799,00 | ¥2.733,00 | 75,90K |
| 2026-08-06 | ¥2.731,00 | +%2,17 | ¥2.695,00 | ¥2.737,00 | ¥2.688,00 | 84,60K |
| 2026-08-05 | ¥2.673,00 | -%1,37 | ¥2.711,00 | ¥2.715,00 | ¥2.673,00 | 93,20K |
| 2026-08-04 | ¥2.710,00 | -%1,78 | ¥2.752,00 | ¥2.760,00 | ¥2.710,00 | 75,80K |
| 2026-08-03 | ¥2.759,00 | -%1,57 | ¥2.800,00 | ¥2.800,00 | ¥2.746,00 | 78,10K |
| 2026-07-31 | ¥2.803,00 | -%2,16 | ¥2.830,00 | ¥2.842,00 | ¥2.803,00 | 49,40K |
| 2026-07-30 | ¥2.865,00 | -%0,28 | ¥2.873,00 | ¥2.880,00 | ¥2.832,00 | 64,30K |
| 2026-07-29 | ¥2.873,00 | +%1,92 | ¥2.821,00 | ¥2.900,00 | ¥2.821,00 | 93,00K |
| 2026-07-28 | ¥2.819,00 | +%0,86 | ¥2.815,00 | ¥2.832,00 | ¥2.798,00 | 61,90K |
| 2026-07-27 | ¥2.795,00 | +%0,98 | ¥2.775,00 | ¥2.806,00 | ¥2.775,00 | 54,10K |
| 2026-07-24 | ¥2.768,00 | +%0,44 | ¥2.745,00 | ¥2.770,00 | ¥2.730,00 | 23,30K |
| 2026-07-23 | ¥2.756,00 | -%1,04 | ¥2.781,00 | ¥2.781,00 | ¥2.746,00 | 44,10K |
| 2026-07-22 | ¥2.785,00 | +%0,04 | ¥2.781,00 | ¥2.792,00 | ¥2.754,00 | 48,70K |
| 2026-07-21 | ¥2.784,00 | +%0,43 | ¥2.791,00 | ¥2.825,00 | ¥2.783,00 | 56,40K |
| 2026-07-17 | ¥2.772,00 | +%0,40 | ¥2.764,00 | ¥2.798,00 | ¥2.764,00 | 40,30K |
| 2026-07-16 | ¥2.761,00 | +%0,04 | ¥2.770,00 | ¥2.798,00 | ¥2.755,00 | 38,90K |
| 2026-07-15 | ¥2.760,00 | -%0,40 | ¥2.770,00 | ¥2.787,00 | ¥2.758,00 | 41,80K |
| 2026-07-14 | ¥2.771,00 | +%0,91 | ¥2.770,00 | ¥2.810,00 | ¥2.767,00 | 58,10K |
| 2026-07-13 | ¥2.746,00 | +%0,62 | ¥2.730,00 | ¥2.753,00 | ¥2.730,00 | 32,50K |
| 2026-07-10 | ¥2.729,00 | -%0,33 | ¥2.754,00 | ¥2.754,00 | ¥2.724,00 | 46,00K |
| 2026-07-09 | ¥2.738,00 | -%0,33 | ¥2.740,00 | ¥2.752,00 | ¥2.725,00 | 37,50K |
| 2026-07-08 | ¥2.747,00 | +%0,66 | ¥2.749,00 | ¥2.758,00 | ¥2.735,00 | 40,30K |
| 2026-07-07 | ¥2.729,00 | +%0,70 | ¥2.715,00 | ¥2.746,00 | ¥2.710,00 | 62,10K |
| 2026-07-06 | ¥2.710,00 | +%1,57 | ¥2.697,00 | ¥2.715,00 | ¥2.685,00 | 48,10K |
| 2026-07-03 | ¥2.668,00 | +%0,49 | ¥2.675,00 | ¥2.694,00 | ¥2.668,00 | 60,10K |
| 2026-07-02 | ¥2.655,00 | +%0,91 | ¥2.658,00 | ¥2.676,00 | ¥2.650,00 | 59,20K |
| 2026-07-01 | ¥2.631,00 | -%0,75 | ¥2.665,00 | ¥2.665,00 | ¥2.625,00 | 68,10K |
| 2026-06-30 | ¥2.651,00 | -%0,97 | ¥2.685,00 | ¥2.685,00 | ¥2.651,00 | 57,20K |
| 2026-06-29 | ¥2.677,00 | +%1,48 | ¥2.672,00 | ¥2.685,00 | ¥2.656,00 | 66,80K |
| 2026-06-26 | ¥2.638,00 | +%0,38 | ¥2.638,00 | ¥2.646,00 | ¥2.623,00 | 88,40K |
| 2026-06-25 | ¥2.628,00 | +%0,81 | ¥2.623,00 | ¥2.640,00 | ¥2.614,00 | 50,30K |
| 2026-06-24 | ¥2.607,00 | -%0,23 | ¥2.613,00 | ¥2.629,00 | ¥2.606,00 | 49,20K |
| 2026-06-23 | ¥2.613,00 | -%0,15 | ¥2.621,00 | ¥2.637,00 | ¥2.609,00 | 89,90K |
| 2026-06-22 | ¥2.617,00 | -%1,17 | ¥2.648,00 | ¥2.648,00 | ¥2.603,00 | 73,50K |
| 2026-06-19 | ¥2.648,00 | -%0,08 | ¥2.652,00 | ¥2.663,00 | ¥2.642,00 | 42,80K |
| 2026-06-18 | ¥2.650,00 | -%0,04 | ¥2.655,00 | ¥2.663,00 | ¥2.630,00 | 59,30K |
| 2026-06-17 | ¥2.651,00 | -%0,82 | ¥2.674,00 | ¥2.692,00 | ¥2.651,00 | 47,90K |
| 2026-06-16 | ¥2.673,00 | -%0,41 | ¥2.684,00 | ¥2.684,00 | ¥2.660,00 | 49,50K |
| 2026-06-15 | ¥2.684,00 | +%0,11 | ¥2.700,00 | ¥2.708,00 | ¥2.684,00 | 46,30K |
| 2026-06-12 | ¥2.681,00 | -%0,30 | ¥2.668,00 | ¥2.683,00 | ¥2.665,00 | 63,90K |
| 2026-06-11 | ¥2.689,00 | +%0,52 | ¥2.695,00 | ¥2.695,00 | ¥2.660,00 | 36,00K |
| 2026-06-10 | ¥2.675,00 | +%1,33 | ¥2.670,00 | ¥2.686,00 | ¥2.665,00 | 62,50K |
| 2026-06-09 | ¥2.640,00 | -%0,98 | ¥2.666,00 | ¥2.679,00 | ¥2.640,00 | 64,50K |
| 2026-06-08 | ¥2.666,00 | +%0,34 | ¥2.657,00 | ¥2.691,00 | ¥2.648,00 | 69,50K |
| 2026-06-05 | ¥2.657,00 | +%0,87 | ¥2.637,00 | ¥2.675,00 | ¥2.637,00 | 49,70K |
| 2026-06-04 | ¥2.634,00 | -%1,72 | ¥2.662,00 | ¥2.675,00 | ¥2.634,00 | 59,10K |
| 2026-06-03 | ¥2.680,00 | +%0,68 | ¥2.659,00 | ¥2.686,00 | ¥2.635,00 | 50,60K |
| 2026-06-02 | ¥2.662,00 | -%1,44 | ¥2.700,00 | ¥2.700,00 | ¥2.661,00 | 69,40K |
| 2026-06-01 | ¥2.701,00 | -%1,92 | ¥2.754,00 | ¥2.758,00 | ¥2.701,00 | 96,90K |
| 2026-05-29 | ¥2.754,00 | -%0,18 | ¥2.760,00 | ¥2.801,00 | ¥2.754,00 | 115,00K |
| 2026-05-28 | ¥2.759,00 | -%1,04 | ¥2.805,00 | ¥2.805,00 | ¥2.754,00 | 66,30K |
| 2026-05-27 | ¥2.788,00 | -%0,75 | ¥2.795,00 | ¥2.812,00 | ¥2.783,00 | 57,00K |
| 2026-05-26 | ¥2.809,00 | +%0,32 | ¥2.795,00 | ¥2.809,00 | ¥2.779,00 | 45,10K |
| 2026-05-25 | ¥2.800,00 | -%1,27 | ¥2.831,00 | ¥2.831,00 | ¥2.799,00 | 42,20K |