NJ Holdings, Inc. 9421
TSE · Japonya · Teknoloji Hizmetleri
¥546,00-2,00 (-%0,36)
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 | ¥546,00 | -%0,36 | ¥548,00 | ¥548,00 | ¥546,00 | 1,00K |
| 2026-10-01 | ¥548,00 | +%1,48 | ¥544,00 | ¥548,00 | ¥536,00 | 4,40K |
| 2026-09-30 | ¥540,00 | +%0,93 | ¥543,00 | ¥543,00 | ¥536,00 | 3,40K |
| 2026-09-29 | ¥535,00 | -%1,11 | ¥542,00 | ¥542,00 | ¥532,00 | 2,20K |
| 2026-09-28 | ¥541,00 | +%2,08 | ¥534,00 | ¥541,00 | ¥528,00 | 4,30K |
| 2026-09-25 | ¥530,00 | +%0,19 | ¥527,00 | ¥530,00 | ¥523,00 | 4,80K |
| 2026-09-24 | ¥529,00 | +%1,54 | ¥522,00 | ¥545,00 | ¥522,00 | 4,90K |
| 2026-09-18 | ¥521,00 | +%0,58 | ¥518,00 | ¥521,00 | ¥517,00 | 2,10K |
| 2026-09-17 | ¥518,00 | %0,00 | ¥518,00 | ¥519,00 | ¥516,00 | 1,60K |
| 2026-09-16 | ¥518,00 | +%0,39 | ¥518,00 | ¥518,00 | ¥518,00 | 1,00K |
| 2026-09-15 | ¥516,00 | -%0,19 | ¥517,00 | ¥518,00 | ¥516,00 | 600 |
| 2026-09-14 | ¥517,00 | %0,00 | ¥518,00 | ¥518,00 | ¥516,00 | 1,20K |
| 2026-09-11 | ¥517,00 | +%0,19 | ¥516,00 | ¥517,00 | ¥514,00 | 600 |
| 2026-09-10 | ¥516,00 | +%0,19 | ¥515,00 | ¥516,00 | ¥515,00 | 1,50K |
| 2026-09-09 | ¥515,00 | %0,00 | ¥515,00 | ¥517,00 | ¥514,00 | 2,90K |
| 2026-09-08 | ¥515,00 | +%0,19 | ¥515,00 | ¥515,00 | ¥514,00 | 3,00K |
| 2026-09-07 | ¥514,00 | %0,00 | ¥514,00 | ¥515,00 | ¥512,00 | 3,30K |
| 2026-09-04 | ¥514,00 | +%0,39 | ¥512,00 | ¥514,00 | ¥512,00 | 800 |
| 2026-09-03 | ¥512,00 | -%0,19 | ¥513,00 | ¥514,00 | ¥512,00 | 700 |
| 2026-09-02 | ¥513,00 | %0,00 | ¥512,00 | ¥513,00 | ¥512,00 | 3,40K |
| 2026-09-01 | ¥513,00 | +%0,59 | ¥513,00 | ¥513,00 | ¥512,00 | 700 |
| 2026-08-31 | ¥510,00 | +%0,39 | ¥511,00 | ¥512,00 | ¥510,00 | 700 |
| 2026-08-28 | ¥508,00 | %0,00 | ¥510,00 | ¥510,00 | ¥508,00 | 800 |
| 2026-08-27 | ¥508,00 | %0,00 | ¥511,00 | ¥513,00 | ¥508,00 | 2,00K |
| 2026-08-26 | ¥508,00 | -%0,20 | ¥511,00 | ¥511,00 | ¥508,00 | 1,90K |
| 2026-08-25 | ¥509,00 | -%0,20 | ¥510,00 | ¥510,00 | ¥505,00 | 1,50K |
| 2026-08-24 | ¥510,00 | +%0,79 | ¥507,00 | ¥510,00 | ¥506,00 | 2,00K |
| 2026-08-21 | ¥506,00 | +%0,60 | ¥503,00 | ¥506,00 | ¥503,00 | 1,00K |
| 2026-08-20 | ¥503,00 | +%0,20 | ¥503,00 | ¥505,00 | ¥503,00 | 1,50K |
| 2026-08-19 | ¥502,00 | -%0,59 | ¥505,00 | ¥506,00 | ¥502,00 | 2,00K |
| 2026-08-18 | ¥505,00 | %0,00 | ¥505,00 | ¥505,00 | ¥504,00 | 500 |
| 2026-08-17 | ¥505,00 | -%0,79 | ¥509,00 | ¥509,00 | ¥503,00 | 2,00K |
| 2026-08-14 | ¥509,00 | +%0,59 | ¥506,00 | ¥509,00 | ¥506,00 | 2,50K |
| 2026-08-13 | ¥506,00 | +%0,20 | ¥505,00 | ¥506,00 | ¥501,00 | 2,40K |
| 2026-08-12 | ¥505,00 | +%1,20 | ¥500,00 | ¥505,00 | ¥500,00 | 2,30K |
| 2026-08-10 | ¥499,00 | -%1,96 | ¥500,00 | ¥505,00 | ¥498,00 | 9,60K |
| 2026-08-07 | ¥509,00 | +%2,00 | ¥499,00 | ¥509,00 | ¥499,00 | 4,90K |
| 2026-08-06 | ¥499,00 | -%0,20 | ¥501,00 | ¥501,00 | ¥499,00 | 800 |
| 2026-08-05 | ¥500,00 | +%0,20 | ¥500,00 | ¥500,00 | ¥500,00 | 600 |
| 2026-08-04 | ¥499,00 | -%0,20 | ¥500,00 | ¥501,00 | ¥499,00 | 1,60K |
| 2026-08-03 | ¥500,00 | %0,00 | ¥501,00 | ¥503,00 | ¥500,00 | 1,60K |
| 2026-07-31 | ¥500,00 | -%0,20 | ¥501,00 | ¥501,00 | ¥500,00 | 1,30K |
| 2026-07-30 | ¥501,00 | +%0,20 | ¥502,00 | ¥502,00 | ¥500,00 | 2,90K |
| 2026-07-29 | ¥500,00 | +%0,40 | ¥498,00 | ¥500,00 | ¥498,00 | 3,20K |
| 2026-07-28 | ¥498,00 | %0,00 | ¥500,00 | ¥500,00 | ¥498,00 | 2,90K |
| 2026-07-27 | ¥498,00 | %0,00 | ¥502,00 | ¥502,00 | ¥497,00 | 4,10K |
| 2026-07-24 | ¥498,00 | -%0,40 | ¥500,00 | ¥501,00 | ¥497,00 | 2,50K |
| 2026-07-23 | ¥500,00 | +%0,40 | ¥504,00 | ¥504,00 | ¥497,00 | 4,30K |
| 2026-07-22 | ¥498,00 | +%0,20 | ¥500,00 | ¥500,00 | ¥498,00 | 3,40K |
| 2026-07-21 | ¥497,00 | +%0,20 | ¥497,00 | ¥500,00 | ¥497,00 | 2,80K |
| 2026-07-17 | ¥496,00 | -%1,00 | ¥500,00 | ¥500,00 | ¥496,00 | 3,70K |
| 2026-07-16 | ¥501,00 | +%0,40 | ¥499,00 | ¥505,00 | ¥499,00 | 4,10K |
| 2026-07-15 | ¥499,00 | -%0,60 | ¥503,00 | ¥503,00 | ¥499,00 | 4,00K |
| 2026-07-14 | ¥502,00 | -%0,79 | ¥503,00 | ¥508,00 | ¥502,00 | 2,20K |
| 2026-07-13 | ¥506,00 | -%0,39 | ¥510,00 | ¥510,00 | ¥500,00 | 4,20K |
| 2026-07-10 | ¥508,00 | +%1,60 | ¥504,00 | ¥513,00 | ¥498,00 | 4,10K |
| 2026-07-09 | ¥500,00 | -%0,20 | ¥504,00 | ¥505,00 | ¥496,00 | 3,40K |
| 2026-07-08 | ¥501,00 | +%0,20 | ¥501,00 | ¥503,00 | ¥498,00 | 3,70K |
| 2026-07-07 | ¥500,00 | %0,00 | ¥504,00 | ¥504,00 | ¥500,00 | 2,80K |
| 2026-07-06 | ¥500,00 | -%0,20 | ¥500,00 | ¥504,00 | ¥500,00 | 5,90K |
| 2026-07-03 | ¥501,00 | +%0,60 | ¥497,00 | ¥503,00 | ¥495,00 | 7,20K |
| 2026-07-02 | ¥498,00 | -%0,40 | ¥497,00 | ¥502,00 | ¥496,00 | 11,70K |
| 2026-07-01 | ¥500,00 | -%2,15 | ¥511,00 | ¥511,00 | ¥499,00 | 21,40K |
| 2026-06-30 | ¥511,00 | -%0,20 | ¥512,00 | ¥520,00 | ¥511,00 | 11,10K |
| 2026-06-29 | ¥512,00 | -%14,67 | ¥510,00 | ¥518,00 | ¥504,00 | 51,70K |
| 2026-06-26 | ¥600,00 | +%1,52 | ¥585,00 | ¥600,00 | ¥584,00 | 28,10K |
| 2026-06-25 | ¥591,00 | -%0,67 | ¥600,00 | ¥600,00 | ¥589,00 | 16,30K |
| 2026-06-24 | ¥595,00 | +%1,02 | ¥589,00 | ¥597,00 | ¥587,00 | 10,10K |
| 2026-06-23 | ¥589,00 | +%0,34 | ¥585,00 | ¥589,00 | ¥580,00 | 10,90K |
| 2026-06-22 | ¥587,00 | +%2,26 | ¥580,00 | ¥587,00 | ¥577,00 | 10,80K |
| 2026-06-19 | ¥574,00 | +%0,70 | ¥570,00 | ¥577,00 | ¥566,00 | 8,80K |
| 2026-06-18 | ¥570,00 | +%1,79 | ¥560,00 | ¥572,00 | ¥560,00 | 10,20K |
| 2026-06-17 | ¥560,00 | +%1,45 | ¥553,00 | ¥560,00 | ¥553,00 | 7,30K |
| 2026-06-16 | ¥552,00 | +%0,36 | ¥552,00 | ¥552,00 | ¥548,00 | 6,80K |
| 2026-06-15 | ¥550,00 | -%0,36 | ¥556,00 | ¥558,00 | ¥547,00 | 12,70K |
| 2026-06-12 | ¥552,00 | +%1,10 | ¥547,00 | ¥552,00 | ¥547,00 | 11,40K |
| 2026-06-11 | ¥546,00 | -%2,85 | ¥560,00 | ¥560,00 | ¥542,00 | 17,90K |
| 2026-06-10 | ¥562,00 | -%3,27 | ¥581,00 | ¥586,00 | ¥558,00 | 20,00K |
| 2026-06-09 | ¥581,00 | +%2,11 | ¥579,00 | ¥581,00 | ¥574,00 | 5,30K |
| 2026-06-08 | ¥569,00 | -%1,22 | ¥579,00 | ¥586,00 | ¥568,00 | 15,00K |
| 2026-06-05 | ¥576,00 | +%0,35 | ¥569,00 | ¥579,00 | ¥569,00 | 6,60K |
| 2026-06-04 | ¥574,00 | -%3,53 | ¥599,00 | ¥600,00 | ¥570,00 | 16,00K |
| 2026-06-03 | ¥595,00 | +%1,02 | ¥594,00 | ¥613,00 | ¥593,00 | 12,70K |
| 2026-06-02 | ¥589,00 | -%9,10 | ¥644,00 | ¥645,00 | ¥581,00 | 25,90K |
| 2026-06-01 | ¥648,00 | -%0,77 | ¥658,00 | ¥658,00 | ¥648,00 | 7,60K |
| 2026-05-29 | ¥653,00 | -%1,21 | ¥661,00 | ¥662,00 | ¥652,00 | 7,40K |
| 2026-05-28 | ¥661,00 | %0,00 | ¥661,00 | ¥661,00 | ¥658,00 | 4,20K |
| 2026-05-27 | ¥661,00 | -%0,60 | ¥663,00 | ¥666,00 | ¥660,00 | 3,80K |
| 2026-05-26 | ¥665,00 | -%0,30 | ¥665,00 | ¥667,00 | ¥663,00 | 2,00K |
| 2026-05-25 | ¥667,00 | %0,00 | ¥667,00 | ¥669,00 | ¥663,00 | 3,50K |