Zenrin Co., Ltd. 9474
TSE · Japonya · Ticari Hizmetler
¥894,00-11,00 (-%1,22)
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 | ¥894,00 | -%1,22 | ¥899,00 | ¥899,00 | ¥890,00 | 143,70K |
| 2026-10-01 | ¥905,00 | %0,00 | ¥900,00 | ¥905,00 | ¥893,00 | 162,80K |
| 2026-09-30 | ¥905,00 | +%1,12 | ¥896,00 | ¥905,00 | ¥895,00 | 133,00K |
| 2026-09-29 | ¥895,00 | -%3,45 | ¥905,00 | ¥905,00 | ¥895,00 | 209,60K |
| 2026-09-28 | ¥927,00 | -%0,54 | ¥934,00 | ¥934,00 | ¥923,00 | 185,90K |
| 2026-09-25 | ¥932,00 | +%0,65 | ¥930,00 | ¥933,00 | ¥925,00 | 159,10K |
| 2026-09-24 | ¥926,00 | +%0,11 | ¥921,00 | ¥933,00 | ¥919,00 | 142,20K |
| 2026-09-18 | ¥925,00 | -%0,22 | ¥929,00 | ¥930,00 | ¥922,00 | 138,90K |
| 2026-09-17 | ¥927,00 | +%0,76 | ¥920,00 | ¥931,00 | ¥919,00 | 112,10K |
| 2026-09-16 | ¥920,00 | -%0,43 | ¥922,00 | ¥928,00 | ¥920,00 | 111,40K |
| 2026-09-15 | ¥924,00 | +%0,87 | ¥916,00 | ¥924,00 | ¥916,00 | 122,80K |
| 2026-09-14 | ¥916,00 | +%0,99 | ¥906,00 | ¥917,00 | ¥903,00 | 82,80K |
| 2026-09-11 | ¥907,00 | -%0,33 | ¥903,00 | ¥915,00 | ¥902,00 | 109,30K |
| 2026-09-10 | ¥910,00 | +%1,22 | ¥896,00 | ¥910,00 | ¥893,00 | 106,10K |
| 2026-09-09 | ¥899,00 | -%0,77 | ¥904,00 | ¥907,00 | ¥899,00 | 105,10K |
| 2026-09-08 | ¥906,00 | -%0,33 | ¥905,00 | ¥906,00 | ¥900,00 | 125,90K |
| 2026-09-07 | ¥909,00 | -%0,33 | ¥910,00 | ¥914,00 | ¥907,00 | 131,30K |
| 2026-09-04 | ¥912,00 | -%1,19 | ¥920,00 | ¥928,00 | ¥910,00 | 200,70K |
| 2026-09-03 | ¥923,00 | +%1,43 | ¥914,00 | ¥930,00 | ¥912,00 | 288,50K |
| 2026-09-02 | ¥910,00 | -%1,94 | ¥930,00 | ¥930,00 | ¥910,00 | 163,60K |
| 2026-09-01 | ¥928,00 | -%0,85 | ¥935,00 | ¥937,00 | ¥921,00 | 218,80K |
| 2026-08-31 | ¥936,00 | +%1,63 | ¥925,00 | ¥937,00 | ¥917,00 | 348,60K |
| 2026-08-28 | ¥921,00 | +%1,21 | ¥907,00 | ¥939,00 | ¥907,00 | 430,80K |
| 2026-08-27 | ¥910,00 | +%0,55 | ¥908,00 | ¥918,00 | ¥906,00 | 236,90K |
| 2026-08-26 | ¥905,00 | +%0,11 | ¥904,00 | ¥909,00 | ¥902,00 | 267,30K |
| 2026-08-25 | ¥904,00 | -%0,22 | ¥911,00 | ¥911,00 | ¥902,00 | 190,90K |
| 2026-08-24 | ¥906,00 | +%0,55 | ¥900,00 | ¥912,00 | ¥900,00 | 187,60K |
| 2026-08-21 | ¥901,00 | +%0,22 | ¥899,00 | ¥903,00 | ¥895,00 | 139,90K |
| 2026-08-20 | ¥899,00 | +%1,47 | ¥893,00 | ¥899,00 | ¥889,00 | 151,00K |
| 2026-08-19 | ¥886,00 | %0,00 | ¥887,00 | ¥889,00 | ¥882,00 | 114,20K |
| 2026-08-18 | ¥886,00 | -%0,78 | ¥890,00 | ¥891,00 | ¥884,00 | 171,00K |
| 2026-08-17 | ¥893,00 | -%0,11 | ¥894,00 | ¥903,00 | ¥890,00 | 150,50K |
| 2026-08-14 | ¥894,00 | +%1,02 | ¥885,00 | ¥899,00 | ¥883,00 | 201,10K |
| 2026-08-13 | ¥885,00 | +%0,11 | ¥885,00 | ¥887,00 | ¥878,00 | 156,20K |
| 2026-08-12 | ¥884,00 | +%0,80 | ¥880,00 | ¥885,00 | ¥876,00 | 169,00K |
| 2026-08-10 | ¥877,00 | +%0,34 | ¥884,00 | ¥884,00 | ¥873,00 | 151,00K |
| 2026-08-07 | ¥874,00 | -%0,34 | ¥880,00 | ¥885,00 | ¥872,00 | 213,80K |
| 2026-08-06 | ¥877,00 | +%1,15 | ¥869,00 | ¥878,00 | ¥867,00 | 178,80K |
| 2026-08-05 | ¥867,00 | -%1,59 | ¥878,00 | ¥885,00 | ¥867,00 | 294,10K |
| 2026-08-04 | ¥881,00 | -%1,56 | ¥897,00 | ¥897,00 | ¥880,00 | 268,20K |
| 2026-08-03 | ¥895,00 | -%1,32 | ¥907,00 | ¥907,00 | ¥890,00 | 431,30K |
| 2026-07-31 | ¥907,00 | -%0,98 | ¥912,00 | ¥917,00 | ¥903,00 | 446,40K |
| 2026-07-30 | ¥916,00 | -%4,18 | ¥918,00 | ¥926,00 | ¥901,00 | 583,20K |
| 2026-07-29 | ¥956,00 | +%1,27 | ¥945,00 | ¥961,00 | ¥940,00 | 386,10K |
| 2026-07-28 | ¥944,00 | +%1,51 | ¥933,00 | ¥944,00 | ¥930,00 | 232,70K |
| 2026-07-27 | ¥930,00 | +%2,42 | ¥914,00 | ¥930,00 | ¥912,00 | 243,10K |
| 2026-07-24 | ¥908,00 | +%0,11 | ¥905,00 | ¥908,00 | ¥900,00 | 163,40K |
| 2026-07-23 | ¥907,00 | -%0,77 | ¥910,00 | ¥910,00 | ¥902,00 | 161,70K |
| 2026-07-22 | ¥914,00 | -%0,11 | ¥915,00 | ¥915,00 | ¥904,00 | 210,10K |
| 2026-07-21 | ¥915,00 | +%0,44 | ¥912,00 | ¥925,00 | ¥912,00 | 175,90K |
| 2026-07-17 | ¥911,00 | -%0,76 | ¥920,00 | ¥925,00 | ¥910,00 | 156,40K |
| 2026-07-16 | ¥918,00 | +%0,11 | ¥922,00 | ¥925,00 | ¥914,00 | 144,90K |
| 2026-07-15 | ¥917,00 | +%0,22 | ¥925,00 | ¥925,00 | ¥915,00 | 95,40K |
| 2026-07-14 | ¥915,00 | %0,00 | ¥924,00 | ¥929,00 | ¥915,00 | 109,80K |
| 2026-07-13 | ¥915,00 | %0,00 | ¥920,00 | ¥923,00 | ¥914,00 | 115,70K |
| 2026-07-10 | ¥915,00 | +%0,44 | ¥909,00 | ¥917,00 | ¥907,00 | 130,10K |
| 2026-07-09 | ¥911,00 | %0,00 | ¥911,00 | ¥914,00 | ¥905,00 | 136,90K |
| 2026-07-08 | ¥911,00 | -%0,44 | ¥918,00 | ¥921,00 | ¥909,00 | 207,80K |
| 2026-07-07 | ¥915,00 | +%0,11 | ¥909,00 | ¥918,00 | ¥906,00 | 163,30K |
| 2026-07-06 | ¥914,00 | +%3,63 | ¥903,00 | ¥916,00 | ¥903,00 | 331,90K |
| 2026-07-03 | ¥882,00 | -%0,34 | ¥891,00 | ¥893,00 | ¥881,00 | 179,20K |
| 2026-07-02 | ¥885,00 | +%2,19 | ¥872,00 | ¥885,00 | ¥868,00 | 179,90K |
| 2026-07-01 | ¥866,00 | %0,00 | ¥858,00 | ¥867,00 | ¥853,00 | 154,20K |
| 2026-06-30 | ¥866,00 | +%1,17 | ¥858,00 | ¥869,00 | ¥854,00 | 209,90K |
| 2026-06-29 | ¥856,00 | +%1,06 | ¥852,00 | ¥863,00 | ¥850,00 | 234,30K |
| 2026-06-26 | ¥847,00 | -%0,24 | ¥849,00 | ¥849,00 | ¥844,00 | 149,80K |
| 2026-06-25 | ¥849,00 | +%0,35 | ¥845,00 | ¥850,00 | ¥842,00 | 117,70K |
| 2026-06-24 | ¥846,00 | +%0,24 | ¥845,00 | ¥852,00 | ¥843,00 | 169,30K |
| 2026-06-23 | ¥844,00 | +%0,24 | ¥845,00 | ¥847,00 | ¥841,00 | 186,60K |
| 2026-06-22 | ¥842,00 | -%0,94 | ¥848,00 | ¥851,00 | ¥841,00 | 192,00K |
| 2026-06-19 | ¥850,00 | +%0,24 | ¥850,00 | ¥851,00 | ¥842,00 | 173,90K |
| 2026-06-18 | ¥848,00 | %0,00 | ¥848,00 | ¥852,00 | ¥843,00 | 167,70K |
| 2026-06-17 | ¥848,00 | -%0,24 | ¥852,00 | ¥858,00 | ¥848,00 | 194,60K |
| 2026-06-16 | ¥850,00 | %0,00 | ¥850,00 | ¥852,00 | ¥842,00 | 311,80K |
| 2026-06-15 | ¥850,00 | -%0,70 | ¥856,00 | ¥857,00 | ¥850,00 | 240,00K |
| 2026-06-12 | ¥856,00 | +%0,12 | ¥851,00 | ¥859,00 | ¥850,00 | 239,60K |
| 2026-06-11 | ¥855,00 | -%0,23 | ¥855,00 | ¥858,00 | ¥849,00 | 180,70K |
| 2026-06-10 | ¥857,00 | +%0,59 | ¥851,00 | ¥859,00 | ¥849,00 | 181,30K |
| 2026-06-09 | ¥852,00 | -%0,47 | ¥861,00 | ¥864,00 | ¥852,00 | 146,60K |
| 2026-06-08 | ¥856,00 | +%0,12 | ¥850,00 | ¥870,00 | ¥850,00 | 349,60K |
| 2026-06-05 | ¥855,00 | +%1,30 | ¥848,00 | ¥862,00 | ¥847,00 | 190,20K |
| 2026-06-04 | ¥844,00 | -%1,17 | ¥851,00 | ¥852,00 | ¥844,00 | 208,70K |
| 2026-06-03 | ¥854,00 | -%1,04 | ¥860,00 | ¥863,00 | ¥851,00 | 300,20K |
| 2026-06-02 | ¥863,00 | -%0,80 | ¥865,00 | ¥872,00 | ¥859,00 | 177,00K |
| 2026-06-01 | ¥870,00 | -%3,01 | ¥891,00 | ¥891,00 | ¥868,00 | 267,20K |
| 2026-05-29 | ¥897,00 | +%1,01 | ¥890,00 | ¥909,00 | ¥890,00 | 271,20K |
| 2026-05-28 | ¥888,00 | +%1,25 | ¥879,00 | ¥888,00 | ¥877,00 | 170,90K |
| 2026-05-27 | ¥877,00 | +%1,27 | ¥870,00 | ¥877,00 | ¥865,00 | 227,20K |
| 2026-05-26 | ¥866,00 | -%0,23 | ¥870,00 | ¥873,00 | ¥861,00 | 268,70K |
| 2026-05-25 | ¥868,00 | -%1,36 | ¥880,00 | ¥880,00 | ¥863,00 | 247,10K |