U-NEXT HOLDINGS Co.Ltd. 9418
TSE · Japonya · İletişim
¥1.776,00+9,00 (+%0,51)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.776,00 | +%0,51 | ¥1.767,00 | ¥1.782,00 | ¥1.756,00 | 437,30K |
| 2026-09-30 | ¥1.767,00 | +%1,20 | ¥1.746,00 | ¥1.771,00 | ¥1.732,00 | 428,90K |
| 2026-09-29 | ¥1.746,00 | -%0,85 | ¥1.759,00 | ¥1.767,00 | ¥1.746,00 | 359,90K |
| 2026-09-28 | ¥1.761,00 | -%2,06 | ¥1.792,00 | ¥1.797,00 | ¥1.761,00 | 356,80K |
| 2026-09-25 | ¥1.798,00 | +%0,39 | ¥1.779,00 | ¥1.798,00 | ¥1.769,00 | 324,50K |
| 2026-09-24 | ¥1.791,00 | +%1,76 | ¥1.760,00 | ¥1.791,00 | ¥1.758,00 | 492,90K |
| 2026-09-18 | ¥1.760,00 | -%1,79 | ¥1.793,00 | ¥1.794,00 | ¥1.760,00 | 918,80K |
| 2026-09-17 | ¥1.792,00 | +%1,88 | ¥1.755,00 | ¥1.793,00 | ¥1.755,00 | 377,40K |
| 2026-09-16 | ¥1.759,00 | -%1,40 | ¥1.775,00 | ¥1.784,00 | ¥1.757,00 | 307,40K |
| 2026-09-15 | ¥1.784,00 | -%0,22 | ¥1.800,00 | ¥1.809,00 | ¥1.779,00 | 529,90K |
| 2026-09-14 | ¥1.788,00 | +%3,05 | ¥1.749,00 | ¥1.792,00 | ¥1.747,00 | 822,50K |
| 2026-09-11 | ¥1.735,00 | +%0,41 | ¥1.710,00 | ¥1.742,00 | ¥1.710,00 | 438,50K |
| 2026-09-10 | ¥1.728,00 | +%0,41 | ¥1.720,00 | ¥1.733,00 | ¥1.713,00 | 306,00K |
| 2026-09-09 | ¥1.721,00 | -%1,09 | ¥1.731,00 | ¥1.744,00 | ¥1.721,00 | 410,50K |
| 2026-09-08 | ¥1.740,00 | +%0,52 | ¥1.728,00 | ¥1.741,00 | ¥1.707,00 | 509,50K |
| 2026-09-07 | ¥1.731,00 | -%1,37 | ¥1.733,00 | ¥1.751,00 | ¥1.729,00 | 320,60K |
| 2026-09-04 | ¥1.755,00 | +%1,50 | ¥1.722,00 | ¥1.761,00 | ¥1.720,00 | 462,50K |
| 2026-09-03 | ¥1.729,00 | +%0,23 | ¥1.720,00 | ¥1.734,00 | ¥1.717,00 | 282,30K |
| 2026-09-02 | ¥1.725,00 | +%0,17 | ¥1.710,00 | ¥1.752,00 | ¥1.705,00 | 516,80K |
| 2026-09-01 | ¥1.722,00 | -%0,63 | ¥1.720,00 | ¥1.754,00 | ¥1.715,00 | 577,00K |
| 2026-08-31 | ¥1.733,00 | +%1,46 | ¥1.721,00 | ¥1.742,00 | ¥1.705,00 | 732,90K |
| 2026-08-28 | ¥1.708,00 | -%2,51 | ¥1.737,00 | ¥1.747,00 | ¥1.704,00 | 1,54M |
| 2026-08-27 | ¥1.752,00 | -%0,74 | ¥1.772,00 | ¥1.778,00 | ¥1.747,00 | 2,82M |
| 2026-08-26 | ¥1.765,00 | -%1,34 | ¥1.780,00 | ¥1.794,00 | ¥1.765,00 | 907,70K |
| 2026-08-25 | ¥1.789,00 | +%0,96 | ¥1.788,00 | ¥1.792,00 | ¥1.771,00 | 596,90K |
| 2026-08-24 | ¥1.772,00 | +%0,97 | ¥1.763,00 | ¥1.780,00 | ¥1.756,00 | 497,30K |
| 2026-08-21 | ¥1.755,00 | -%1,13 | ¥1.770,00 | ¥1.787,00 | ¥1.751,00 | 519,00K |
| 2026-08-20 | ¥1.775,00 | +%1,78 | ¥1.779,00 | ¥1.789,00 | ¥1.765,00 | 516,00K |
| 2026-08-19 | ¥1.744,00 | +%0,87 | ¥1.768,00 | ¥1.771,00 | ¥1.730,00 | 660,30K |
| 2026-08-18 | ¥1.729,00 | +%0,17 | ¥1.725,00 | ¥1.738,00 | ¥1.710,00 | 552,60K |
| 2026-08-17 | ¥1.726,00 | -%0,06 | ¥1.735,00 | ¥1.737,00 | ¥1.715,00 | 645,50K |
| 2026-08-14 | ¥1.727,00 | +%1,11 | ¥1.700,00 | ¥1.734,00 | ¥1.700,00 | 625,20K |
| 2026-08-13 | ¥1.708,00 | -%1,44 | ¥1.725,00 | ¥1.734,00 | ¥1.700,00 | 804,90K |
| 2026-08-12 | ¥1.733,00 | +%0,70 | ¥1.730,00 | ¥1.735,00 | ¥1.718,00 | 811,30K |
| 2026-08-10 | ¥1.721,00 | +%0,06 | ¥1.725,00 | ¥1.732,00 | ¥1.696,00 | 645,30K |
| 2026-08-07 | ¥1.720,00 | +%0,88 | ¥1.720,00 | ¥1.735,00 | ¥1.707,00 | 549,10K |
| 2026-08-06 | ¥1.705,00 | +%1,73 | ¥1.695,00 | ¥1.707,00 | ¥1.683,00 | 698,90K |
| 2026-08-05 | ¥1.676,00 | -%1,41 | ¥1.701,00 | ¥1.708,00 | ¥1.671,00 | 667,80K |
| 2026-08-04 | ¥1.700,00 | -%1,28 | ¥1.730,00 | ¥1.731,00 | ¥1.699,00 | 551,50K |
| 2026-08-03 | ¥1.722,00 | +%0,64 | ¥1.711,00 | ¥1.726,00 | ¥1.686,00 | 638,60K |
| 2026-07-31 | ¥1.711,00 | -%3,28 | ¥1.750,00 | ¥1.761,00 | ¥1.710,00 | 559,00K |
| 2026-07-30 | ¥1.769,00 | -%1,45 | ¥1.793,00 | ¥1.803,00 | ¥1.755,00 | 496,90K |
| 2026-07-29 | ¥1.795,00 | +%3,04 | ¥1.755,00 | ¥1.811,00 | ¥1.749,00 | 878,60K |
| 2026-07-28 | ¥1.742,00 | +%1,28 | ¥1.744,00 | ¥1.759,00 | ¥1.732,00 | 787,90K |
| 2026-07-27 | ¥1.720,00 | +%4,18 | ¥1.675,00 | ¥1.721,00 | ¥1.670,00 | 710,90K |
| 2026-07-24 | ¥1.651,00 | -%0,42 | ¥1.655,00 | ¥1.661,00 | ¥1.645,00 | 528,00K |
| 2026-07-23 | ¥1.658,00 | -%0,72 | ¥1.662,00 | ¥1.672,00 | ¥1.653,00 | 576,50K |
| 2026-07-22 | ¥1.670,00 | -%2,79 | ¥1.699,00 | ¥1.699,00 | ¥1.661,00 | 802,20K |
| 2026-07-21 | ¥1.718,00 | +%2,38 | ¥1.731,00 | ¥1.746,00 | ¥1.700,00 | 777,40K |
| 2026-07-17 | ¥1.678,00 | -%0,47 | ¥1.685,00 | ¥1.710,00 | ¥1.673,00 | 606,60K |
| 2026-07-16 | ¥1.686,00 | -%1,52 | ¥1.705,00 | ¥1.719,00 | ¥1.686,00 | 640,20K |
| 2026-07-15 | ¥1.712,00 | +%0,12 | ¥1.740,00 | ¥1.740,00 | ¥1.699,00 | 578,00K |
| 2026-07-14 | ¥1.710,00 | -%0,18 | ¥1.699,00 | ¥1.742,00 | ¥1.683,00 | 807,40K |
| 2026-07-13 | ¥1.713,00 | +%1,00 | ¥1.694,00 | ¥1.717,00 | ¥1.691,00 | 478,90K |
| 2026-07-10 | ¥1.696,00 | -%1,80 | ¥1.727,00 | ¥1.736,00 | ¥1.696,00 | 571,00K |
| 2026-07-09 | ¥1.727,00 | -%0,46 | ¥1.725,00 | ¥1.739,00 | ¥1.713,00 | 462,90K |
| 2026-07-08 | ¥1.735,00 | +%0,29 | ¥1.739,00 | ¥1.746,00 | ¥1.721,00 | 565,60K |
| 2026-07-07 | ¥1.730,00 | +%1,94 | ¥1.713,00 | ¥1.743,00 | ¥1.694,00 | 708,70K |
| 2026-07-06 | ¥1.697,00 | +%0,89 | ¥1.699,00 | ¥1.713,00 | ¥1.690,00 | 397,50K |
| 2026-07-03 | ¥1.682,00 | -%0,18 | ¥1.700,00 | ¥1.706,00 | ¥1.679,00 | 476,90K |
| 2026-07-02 | ¥1.685,00 | +%3,44 | ¥1.657,00 | ¥1.696,00 | ¥1.648,00 | 591,30K |
| 2026-07-01 | ¥1.629,00 | -%1,15 | ¥1.638,00 | ¥1.641,00 | ¥1.619,00 | 437,90K |
| 2026-06-30 | ¥1.648,00 | -%1,61 | ¥1.689,00 | ¥1.690,00 | ¥1.640,00 | 644,40K |
| 2026-06-29 | ¥1.675,00 | +%6,01 | ¥1.600,00 | ¥1.675,00 | ¥1.598,00 | 993,60K |
| 2026-06-26 | ¥1.580,00 | +%0,64 | ¥1.570,00 | ¥1.580,00 | ¥1.560,00 | 359,00K |
| 2026-06-25 | ¥1.570,00 | +%0,90 | ¥1.567,00 | ¥1.586,00 | ¥1.560,00 | 382,80K |
| 2026-06-24 | ¥1.556,00 | -%1,52 | ¥1.588,00 | ¥1.594,00 | ¥1.555,00 | 490,90K |
| 2026-06-23 | ¥1.580,00 | -%0,82 | ¥1.580,00 | ¥1.591,00 | ¥1.558,00 | 556,30K |
| 2026-06-22 | ¥1.593,00 | +%0,82 | ¥1.587,00 | ¥1.604,00 | ¥1.582,00 | 404,00K |
| 2026-06-19 | ¥1.580,00 | -%0,63 | ¥1.582,00 | ¥1.591,00 | ¥1.577,00 | 495,10K |
| 2026-06-18 | ¥1.590,00 | +%0,25 | ¥1.586,00 | ¥1.600,00 | ¥1.578,00 | 425,10K |
| 2026-06-17 | ¥1.586,00 | +%0,13 | ¥1.590,00 | ¥1.600,00 | ¥1.582,00 | 453,00K |
| 2026-06-16 | ¥1.584,00 | -%0,50 | ¥1.592,00 | ¥1.601,00 | ¥1.578,00 | 403,20K |
| 2026-06-15 | ¥1.592,00 | -%0,44 | ¥1.602,00 | ¥1.611,00 | ¥1.592,00 | 407,30K |
| 2026-06-12 | ¥1.599,00 | +%0,63 | ¥1.583,00 | ¥1.602,00 | ¥1.575,00 | 483,70K |
| 2026-06-11 | ¥1.589,00 | -%0,87 | ¥1.612,00 | ¥1.614,00 | ¥1.582,00 | 352,50K |
| 2026-06-10 | ¥1.603,00 | +%1,58 | ¥1.599,00 | ¥1.616,00 | ¥1.595,00 | 415,70K |
| 2026-06-09 | ¥1.578,00 | -%0,75 | ¥1.603,00 | ¥1.613,00 | ¥1.576,00 | 571,30K |
| 2026-06-08 | ¥1.590,00 | +%0,63 | ¥1.575,00 | ¥1.599,00 | ¥1.572,00 | 440,60K |
| 2026-06-05 | ¥1.580,00 | +%0,32 | ¥1.584,00 | ¥1.610,00 | ¥1.575,00 | 516,70K |
| 2026-06-04 | ¥1.575,00 | +%0,06 | ¥1.575,00 | ¥1.577,00 | ¥1.559,00 | 456,40K |
| 2026-06-03 | ¥1.574,00 | -%0,51 | ¥1.568,00 | ¥1.588,00 | ¥1.550,00 | 537,50K |
| 2026-06-02 | ¥1.582,00 | +%0,76 | ¥1.575,00 | ¥1.588,00 | ¥1.561,00 | 441,20K |
| 2026-06-01 | ¥1.570,00 | -%2,18 | ¥1.600,00 | ¥1.602,00 | ¥1.566,00 | 642,20K |
| 2026-05-29 | ¥1.605,00 | +%0,31 | ¥1.622,00 | ¥1.637,00 | ¥1.605,00 | 503,90K |
| 2026-05-28 | ¥1.600,00 | -%1,23 | ¥1.620,00 | ¥1.620,00 | ¥1.588,00 | 564,30K |
| 2026-05-27 | ¥1.620,00 | +%0,37 | ¥1.620,00 | ¥1.633,00 | ¥1.608,00 | 548,40K |
| 2026-05-26 | ¥1.614,00 | +%1,45 | ¥1.609,00 | ¥1.623,00 | ¥1.607,00 | 527,00K |
| 2026-05-25 | ¥1.591,00 | -%0,69 | ¥1.611,00 | ¥1.612,00 | ¥1.576,00 | 572,00K |
| 2026-05-22 | ¥1.602,00 | +%1,52 | ¥1.587,00 | ¥1.611,00 | ¥1.579,00 | 529,70K |