TV Tokyo Holdings Corporation 9413
TSE · Japonya · Tüketici Hizmetleri
¥3.240,00-60,00 (-%1,82)
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 | ¥3.250,00 | -%1,52 | ¥3.260,00 | ¥3.295,00 | ¥3.245,00 | 26,00K |
| 2026-10-01 | ¥3.300,00 | +%1,23 | ¥3.260,00 | ¥3.300,00 | ¥3.245,00 | 73,60K |
| 2026-09-30 | ¥3.260,00 | -%0,46 | ¥3.275,00 | ¥3.275,00 | ¥3.235,00 | 107,20K |
| 2026-09-29 | ¥3.275,00 | -%3,82 | ¥3.335,00 | ¥3.340,00 | ¥3.275,00 | 126,30K |
| 2026-09-28 | ¥3.405,00 | -%0,87 | ¥3.445,00 | ¥3.455,00 | ¥3.405,00 | 93,00K |
| 2026-09-25 | ¥3.435,00 | +%0,73 | ¥3.430,00 | ¥3.445,00 | ¥3.415,00 | 41,60K |
| 2026-09-24 | ¥3.410,00 | -%0,44 | ¥3.390,00 | ¥3.430,00 | ¥3.380,00 | 97,30K |
| 2026-09-18 | ¥3.425,00 | -%1,58 | ¥3.460,00 | ¥3.470,00 | ¥3.425,00 | 195,80K |
| 2026-09-17 | ¥3.480,00 | +%1,31 | ¥3.450,00 | ¥3.490,00 | ¥3.450,00 | 84,50K |
| 2026-09-16 | ¥3.435,00 | +%0,73 | ¥3.435,00 | ¥3.450,00 | ¥3.420,00 | 44,90K |
| 2026-09-15 | ¥3.410,00 | +%0,44 | ¥3.425,00 | ¥3.430,00 | ¥3.405,00 | 66,60K |
| 2026-09-14 | ¥3.395,00 | +%2,11 | ¥3.340,00 | ¥3.395,00 | ¥3.335,00 | 58,00K |
| 2026-09-11 | ¥3.325,00 | +%0,30 | ¥3.300,00 | ¥3.335,00 | ¥3.300,00 | 60,20K |
| 2026-09-10 | ¥3.315,00 | -%0,30 | ¥3.310,00 | ¥3.325,00 | ¥3.305,00 | 39,90K |
| 2026-09-09 | ¥3.325,00 | -%1,48 | ¥3.370,00 | ¥3.370,00 | ¥3.320,00 | 68,00K |
| 2026-09-08 | ¥3.375,00 | -%0,44 | ¥3.390,00 | ¥3.395,00 | ¥3.370,00 | 48,20K |
| 2026-09-07 | ¥3.390,00 | -%1,31 | ¥3.415,00 | ¥3.420,00 | ¥3.390,00 | 56,90K |
| 2026-09-04 | ¥3.435,00 | -%0,29 | ¥3.425,00 | ¥3.445,00 | ¥3.415,00 | 50,70K |
| 2026-09-03 | ¥3.445,00 | +%0,58 | ¥3.425,00 | ¥3.465,00 | ¥3.420,00 | 63,20K |
| 2026-09-02 | ¥3.425,00 | -%1,15 | ¥3.460,00 | ¥3.465,00 | ¥3.420,00 | 60,10K |
| 2026-09-01 | ¥3.465,00 | -%0,29 | ¥3.435,00 | ¥3.510,00 | ¥3.435,00 | 44,50K |
| 2026-08-31 | ¥3.475,00 | +%0,87 | ¥3.445,00 | ¥3.480,00 | ¥3.425,00 | 53,20K |
| 2026-08-28 | ¥3.445,00 | -%0,29 | ¥3.455,00 | ¥3.470,00 | ¥3.420,00 | 61,60K |
| 2026-08-27 | ¥3.455,00 | -%1,00 | ¥3.450,00 | ¥3.490,00 | ¥3.435,00 | 54,90K |
| 2026-08-26 | ¥3.490,00 | +%0,87 | ¥3.480,00 | ¥3.525,00 | ¥3.480,00 | 56,30K |
| 2026-08-25 | ¥3.460,00 | +%0,14 | ¥3.485,00 | ¥3.490,00 | ¥3.455,00 | 42,80K |
| 2026-08-24 | ¥3.455,00 | +%1,02 | ¥3.420,00 | ¥3.485,00 | ¥3.420,00 | 69,90K |
| 2026-08-21 | ¥3.420,00 | -%0,29 | ¥3.430,00 | ¥3.440,00 | ¥3.395,00 | 68,20K |
| 2026-08-20 | ¥3.430,00 | +%1,18 | ¥3.410,00 | ¥3.440,00 | ¥3.395,00 | 63,40K |
| 2026-08-19 | ¥3.390,00 | +%0,15 | ¥3.395,00 | ¥3.410,00 | ¥3.370,00 | 89,50K |
| 2026-08-18 | ¥3.385,00 | +%0,59 | ¥3.360,00 | ¥3.395,00 | ¥3.345,00 | 71,50K |
| 2026-08-17 | ¥3.365,00 | -%0,74 | ¥3.390,00 | ¥3.410,00 | ¥3.365,00 | 53,70K |
| 2026-08-14 | ¥3.390,00 | -%0,15 | ¥3.380,00 | ¥3.415,00 | ¥3.365,00 | 63,90K |
| 2026-08-13 | ¥3.395,00 | -%1,45 | ¥3.420,00 | ¥3.430,00 | ¥3.385,00 | 80,30K |
| 2026-08-12 | ¥3.445,00 | +%3,14 | ¥3.350,00 | ¥3.450,00 | ¥3.350,00 | 132,00K |
| 2026-08-10 | ¥3.340,00 | %0,00 | ¥3.340,00 | ¥3.340,00 | ¥3.275,00 | 88,60K |
| 2026-08-07 | ¥3.340,00 | +%1,06 | ¥3.325,00 | ¥3.360,00 | ¥3.310,00 | 113,00K |
| 2026-08-06 | ¥3.305,00 | +%1,38 | ¥3.260,00 | ¥3.315,00 | ¥3.245,00 | 90,00K |
| 2026-08-05 | ¥3.260,00 | -%0,46 | ¥3.280,00 | ¥3.290,00 | ¥3.250,00 | 100,90K |
| 2026-08-04 | ¥3.275,00 | -%2,09 | ¥3.345,00 | ¥3.345,00 | ¥3.275,00 | 169,20K |
| 2026-08-03 | ¥3.345,00 | -%2,76 | ¥3.405,00 | ¥3.405,00 | ¥3.340,00 | 188,50K |
| 2026-07-31 | ¥3.440,00 | -%6,52 | ¥3.470,00 | ¥3.510,00 | ¥3.410,00 | 212,40K |
| 2026-07-30 | ¥3.680,00 | +%0,14 | ¥3.690,00 | ¥3.715,00 | ¥3.630,00 | 116,30K |
| 2026-07-29 | ¥3.675,00 | +%0,96 | ¥3.665,00 | ¥3.715,00 | ¥3.605,00 | 91,10K |
| 2026-07-28 | ¥3.640,00 | +%0,55 | ¥3.635,00 | ¥3.660,00 | ¥3.595,00 | 104,20K |
| 2026-07-27 | ¥3.620,00 | +%4,32 | ¥3.500,00 | ¥3.620,00 | ¥3.490,00 | 99,00K |
| 2026-07-24 | ¥3.470,00 | %0,00 | ¥3.460,00 | ¥3.485,00 | ¥3.440,00 | 43,30K |
| 2026-07-23 | ¥3.470,00 | -%1,42 | ¥3.505,00 | ¥3.505,00 | ¥3.460,00 | 61,00K |
| 2026-07-22 | ¥3.520,00 | -%1,26 | ¥3.525,00 | ¥3.545,00 | ¥3.500,00 | 65,60K |
| 2026-07-21 | ¥3.565,00 | -%0,70 | ¥3.630,00 | ¥3.675,00 | ¥3.560,00 | 55,00K |
| 2026-07-17 | ¥3.590,00 | -%1,37 | ¥3.640,00 | ¥3.660,00 | ¥3.560,00 | 76,70K |
| 2026-07-16 | ¥3.640,00 | +%0,14 | ¥3.665,00 | ¥3.665,00 | ¥3.635,00 | 40,90K |
| 2026-07-15 | ¥3.635,00 | -%0,95 | ¥3.670,00 | ¥3.695,00 | ¥3.600,00 | 141,80K |
| 2026-07-14 | ¥3.670,00 | %0,00 | ¥3.705,00 | ¥3.730,00 | ¥3.670,00 | 52,30K |
| 2026-07-13 | ¥3.670,00 | -%0,68 | ¥3.750,00 | ¥3.750,00 | ¥3.665,00 | 62,20K |
| 2026-07-10 | ¥3.695,00 | -%1,73 | ¥3.760,00 | ¥3.770,00 | ¥3.670,00 | 98,20K |
| 2026-07-09 | ¥3.760,00 | -%0,53 | ¥3.760,00 | ¥3.790,00 | ¥3.715,00 | 60,10K |
| 2026-07-08 | ¥3.780,00 | -%1,18 | ¥3.855,00 | ¥3.880,00 | ¥3.775,00 | 84,50K |
| 2026-07-07 | ¥3.825,00 | -%0,78 | ¥3.850,00 | ¥3.880,00 | ¥3.805,00 | 82,30K |
| 2026-07-06 | ¥3.855,00 | +%2,94 | ¥3.790,00 | ¥3.855,00 | ¥3.770,00 | 86,30K |
| 2026-07-03 | ¥3.745,00 | +%0,54 | ¥3.795,00 | ¥3.840,00 | ¥3.745,00 | 88,10K |
| 2026-07-02 | ¥3.725,00 | +%1,36 | ¥3.745,00 | ¥3.805,00 | ¥3.710,00 | 124,50K |
| 2026-07-01 | ¥3.675,00 | +%1,24 | ¥3.630,00 | ¥3.715,00 | ¥3.615,00 | 117,70K |
| 2026-06-30 | ¥3.630,00 | +%2,69 | ¥3.585,00 | ¥3.655,00 | ¥3.585,00 | 117,10K |
| 2026-06-29 | ¥3.535,00 | -%2,35 | ¥3.605,00 | ¥3.605,00 | ¥3.505,00 | 184,50K |
| 2026-06-26 | ¥3.620,00 | +%4,32 | ¥3.500,00 | ¥3.620,00 | ¥3.465,00 | 184,80K |
| 2026-06-25 | ¥3.470,00 | +%3,12 | ¥3.435,00 | ¥3.500,00 | ¥3.410,00 | 188,60K |
| 2026-06-24 | ¥3.365,00 | -%1,46 | ¥3.445,00 | ¥3.450,00 | ¥3.365,00 | 143,90K |
| 2026-06-23 | ¥3.415,00 | -%1,73 | ¥3.435,00 | ¥3.435,00 | ¥3.320,00 | 139,40K |
| 2026-06-22 | ¥3.475,00 | -%0,29 | ¥3.450,00 | ¥3.490,00 | ¥3.435,00 | 71,60K |
| 2026-06-19 | ¥3.485,00 | -%1,13 | ¥3.525,00 | ¥3.535,00 | ¥3.475,00 | 110,80K |
| 2026-06-18 | ¥3.525,00 | -%0,28 | ¥3.540,00 | ¥3.570,00 | ¥3.520,00 | 57,80K |
| 2026-06-17 | ¥3.535,00 | -%0,84 | ¥3.575,00 | ¥3.585,00 | ¥3.520,00 | 62,30K |
| 2026-06-16 | ¥3.565,00 | -%0,56 | ¥3.585,00 | ¥3.595,00 | ¥3.530,00 | 77,90K |
| 2026-06-15 | ¥3.585,00 | -%1,38 | ¥3.640,00 | ¥3.640,00 | ¥3.550,00 | 101,60K |
| 2026-06-12 | ¥3.635,00 | +%0,14 | ¥3.630,00 | ¥3.640,00 | ¥3.575,00 | 71,20K |
| 2026-06-11 | ¥3.630,00 | %0,00 | ¥3.665,00 | ¥3.665,00 | ¥3.590,00 | 51,90K |
| 2026-06-10 | ¥3.630,00 | +%0,41 | ¥3.615,00 | ¥3.650,00 | ¥3.590,00 | 46,60K |
| 2026-06-09 | ¥3.615,00 | -%1,63 | ¥3.685,00 | ¥3.685,00 | ¥3.605,00 | 67,80K |
| 2026-06-08 | ¥3.675,00 | +%0,82 | ¥3.645,00 | ¥3.700,00 | ¥3.610,00 | 78,60K |
| 2026-06-05 | ¥3.645,00 | +%2,39 | ¥3.585,00 | ¥3.670,00 | ¥3.580,00 | 91,10K |
| 2026-06-04 | ¥3.560,00 | -%1,52 | ¥3.570,00 | ¥3.595,00 | ¥3.525,00 | 78,10K |
| 2026-06-03 | ¥3.615,00 | -%0,14 | ¥3.620,00 | ¥3.630,00 | ¥3.550,00 | 76,50K |
| 2026-06-02 | ¥3.620,00 | -%0,41 | ¥3.610,00 | ¥3.660,00 | ¥3.595,00 | 98,30K |
| 2026-06-01 | ¥3.635,00 | -%3,58 | ¥3.755,00 | ¥3.755,00 | ¥3.600,00 | 110,40K |
| 2026-05-29 | ¥3.770,00 | +%0,53 | ¥3.750,00 | ¥3.820,00 | ¥3.750,00 | 56,50K |
| 2026-05-28 | ¥3.750,00 | +%0,67 | ¥3.725,00 | ¥3.770,00 | ¥3.715,00 | 76,80K |
| 2026-05-27 | ¥3.725,00 | -%2,99 | ¥3.795,00 | ¥3.795,00 | ¥3.710,00 | 98,90K |
| 2026-05-26 | ¥3.840,00 | +%0,66 | ¥3.790,00 | ¥3.845,00 | ¥3.785,00 | 35,70K |
| 2026-05-25 | ¥3.815,00 | -%1,29 | ¥3.885,00 | ¥3.885,00 | ¥3.770,00 | 36,30K |