Japan Process Development Co., Ltd. 9651
TSE · Japonya · Teknoloji Hizmetleri
¥1.950,00-20,00 (-%1,02)
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 | ¥1.950,00 | -%1,02 | ¥1.975,00 | ¥1.975,00 | ¥1.935,00 | 9,20K |
| 2026-10-01 | ¥1.970,00 | -%0,81 | ¥1.956,00 | ¥1.972,00 | ¥1.917,00 | 37,10K |
| 2026-09-30 | ¥1.986,00 | -%0,85 | ¥2.003,00 | ¥2.017,00 | ¥1.975,00 | 48,20K |
| 2026-09-29 | ¥2.003,00 | -%0,60 | ¥2.029,00 | ¥2.029,00 | ¥1.987,00 | 23,10K |
| 2026-09-28 | ¥2.015,00 | +%2,54 | ¥1.994,00 | ¥2.020,00 | ¥1.981,00 | 10,60K |
| 2026-09-25 | ¥1.965,00 | +%2,50 | ¥1.946,00 | ¥1.976,00 | ¥1.929,00 | 23,80K |
| 2026-09-24 | ¥1.917,00 | -%0,57 | ¥1.937,00 | ¥1.937,00 | ¥1.916,00 | 53,40K |
| 2026-09-18 | ¥1.928,00 | -%0,36 | ¥1.945,00 | ¥1.945,00 | ¥1.916,00 | 8,00K |
| 2026-09-17 | ¥1.935,00 | +%1,74 | ¥1.942,00 | ¥1.958,00 | ¥1.931,00 | 14,00K |
| 2026-09-16 | ¥1.902,00 | -%1,40 | ¥1.926,00 | ¥1.943,00 | ¥1.902,00 | 13,80K |
| 2026-09-15 | ¥1.929,00 | -%0,26 | ¥1.930,00 | ¥1.939,00 | ¥1.921,00 | 8,40K |
| 2026-09-14 | ¥1.934,00 | -%1,88 | ¥1.950,00 | ¥1.955,00 | ¥1.926,00 | 14,90K |
| 2026-09-11 | ¥1.971,00 | +%0,25 | ¥2.000,00 | ¥2.000,00 | ¥1.965,00 | 5,50K |
| 2026-09-10 | ¥1.966,00 | -%0,15 | ¥1.962,00 | ¥1.980,00 | ¥1.942,00 | 7,50K |
| 2026-09-09 | ¥1.969,00 | -%1,70 | ¥2.006,00 | ¥2.007,00 | ¥1.958,00 | 16,20K |
| 2026-09-08 | ¥2.003,00 | -%1,52 | ¥2.035,00 | ¥2.035,00 | ¥2.003,00 | 8,70K |
| 2026-09-07 | ¥2.034,00 | -%2,12 | ¥2.078,00 | ¥2.078,00 | ¥2.025,00 | 8,40K |
| 2026-09-04 | ¥2.078,00 | +%1,96 | ¥2.037,00 | ¥2.078,00 | ¥2.036,00 | 8,90K |
| 2026-09-03 | ¥2.038,00 | +%0,44 | ¥2.029,00 | ¥2.060,00 | ¥2.029,00 | 5,90K |
| 2026-09-02 | ¥2.029,00 | -%3,66 | ¥2.100,00 | ¥2.100,00 | ¥2.029,00 | 12,40K |
| 2026-09-01 | ¥2.106,00 | +%1,94 | ¥2.088,00 | ¥2.106,00 | ¥2.060,00 | 15,40K |
| 2026-08-31 | ¥2.066,00 | +%1,32 | ¥2.030,00 | ¥2.090,00 | ¥2.021,00 | 22,40K |
| 2026-08-28 | ¥2.039,00 | +%1,24 | ¥2.014,00 | ¥2.070,00 | ¥2.012,00 | 26,00K |
| 2026-08-27 | ¥2.014,00 | -%0,59 | ¥2.066,00 | ¥2.066,00 | ¥2.002,00 | 25,80K |
| 2026-08-26 | ¥2.026,00 | +%2,27 | ¥1.991,00 | ¥2.026,00 | ¥1.991,00 | 22,40K |
| 2026-08-25 | ¥1.981,00 | -%0,10 | ¥1.981,00 | ¥1.991,00 | ¥1.977,00 | 7,20K |
| 2026-08-24 | ¥1.983,00 | +%0,15 | ¥1.980,00 | ¥1.989,00 | ¥1.970,00 | 8,00K |
| 2026-08-21 | ¥1.980,00 | -%0,70 | ¥1.980,00 | ¥2.000,00 | ¥1.966,00 | 8,50K |
| 2026-08-20 | ¥1.994,00 | +%2,52 | ¥1.984,00 | ¥1.994,00 | ¥1.955,00 | 6,60K |
| 2026-08-19 | ¥1.945,00 | -%1,32 | ¥1.970,00 | ¥1.998,00 | ¥1.940,00 | 13,50K |
| 2026-08-18 | ¥1.971,00 | -%1,15 | ¥2.000,00 | ¥2.000,00 | ¥1.971,00 | 6,00K |
| 2026-08-17 | ¥1.994,00 | -%1,53 | ¥2.025,00 | ¥2.037,00 | ¥1.985,00 | 16,80K |
| 2026-08-14 | ¥2.025,00 | +%0,75 | ¥2.024,00 | ¥2.058,00 | ¥2.015,00 | 13,80K |
| 2026-08-13 | ¥2.010,00 | -%0,50 | ¥2.035,00 | ¥2.035,00 | ¥1.990,00 | 16,50K |
| 2026-08-12 | ¥2.020,00 | -%2,74 | ¥2.064,00 | ¥2.070,00 | ¥2.020,00 | 20,90K |
| 2026-08-10 | ¥2.077,00 | -%0,86 | ¥2.092,00 | ¥2.117,00 | ¥2.073,00 | 12,80K |
| 2026-08-07 | ¥2.095,00 | -%0,76 | ¥2.111,00 | ¥2.139,00 | ¥2.073,00 | 18,80K |
| 2026-08-06 | ¥2.111,00 | +%3,33 | ¥2.054,00 | ¥2.128,00 | ¥2.054,00 | 37,00K |
| 2026-08-05 | ¥2.043,00 | +%1,44 | ¥2.030,00 | ¥2.067,00 | ¥2.014,00 | 34,70K |
| 2026-08-04 | ¥2.014,00 | -%0,74 | ¥2.036,00 | ¥2.036,00 | ¥1.987,00 | 35,10K |
| 2026-08-03 | ¥2.029,00 | +%6,17 | ¥1.935,00 | ¥2.034,00 | ¥1.935,00 | 52,50K |
| 2026-07-31 | ¥1.911,00 | -%1,95 | ¥1.942,00 | ¥1.942,00 | ¥1.901,00 | 15,70K |
| 2026-07-30 | ¥1.949,00 | %0,00 | ¥1.950,00 | ¥1.951,00 | ¥1.935,00 | 5,90K |
| 2026-07-29 | ¥1.949,00 | +%3,45 | ¥1.884,00 | ¥1.950,00 | ¥1.884,00 | 16,10K |
| 2026-07-28 | ¥1.884,00 | -%3,38 | ¥1.956,00 | ¥1.956,00 | ¥1.883,00 | 30,20K |
| 2026-07-27 | ¥1.950,00 | +%1,46 | ¥1.924,00 | ¥1.950,00 | ¥1.924,00 | 9,70K |
| 2026-07-24 | ¥1.922,00 | -%1,44 | ¥1.950,00 | ¥1.950,00 | ¥1.873,00 | 17,50K |
| 2026-07-23 | ¥1.950,00 | +%0,83 | ¥1.932,00 | ¥1.956,00 | ¥1.924,00 | 7,60K |
| 2026-07-22 | ¥1.934,00 | -%1,43 | ¥1.960,00 | ¥1.976,00 | ¥1.934,00 | 16,40K |
| 2026-07-21 | ¥1.962,00 | -%1,41 | ¥1.976,00 | ¥2.001,00 | ¥1.962,00 | 11,00K |
| 2026-07-17 | ¥1.990,00 | -%0,60 | ¥1.983,00 | ¥2.020,00 | ¥1.968,00 | 10,30K |
| 2026-07-16 | ¥2.002,00 | +%0,81 | ¥1.997,00 | ¥2.034,00 | ¥1.991,00 | 10,10K |
| 2026-07-15 | ¥1.986,00 | -%0,65 | ¥1.999,00 | ¥2.000,00 | ¥1.980,00 | 10,70K |
| 2026-07-14 | ¥1.999,00 | +%0,45 | ¥1.997,00 | ¥2.036,00 | ¥1.976,00 | 15,00K |
| 2026-07-13 | ¥1.990,00 | -%3,40 | ¥2.010,00 | ¥2.051,00 | ¥1.956,00 | 27,30K |
| 2026-07-10 | ¥2.060,00 | +%2,69 | ¥2.006,00 | ¥2.071,00 | ¥2.006,00 | 37,80K |
| 2026-07-09 | ¥2.006,00 | -%0,40 | ¥2.014,00 | ¥2.038,00 | ¥1.960,00 | 59,70K |
| 2026-07-08 | ¥2.014,00 | +%11,89 | ¥1.953,00 | ¥2.014,00 | ¥1.901,00 | 197,40K |
| 2026-07-07 | ¥1.800,00 | %0,00 | ¥1.820,00 | ¥1.820,00 | ¥1.765,00 | 23,10K |
| 2026-07-06 | ¥1.800,00 | %0,00 | ¥1.800,00 | ¥1.800,00 | ¥1.751,00 | 9,80K |
| 2026-07-03 | ¥1.800,00 | +%1,75 | ¥1.773,00 | ¥1.800,00 | ¥1.773,00 | 2,30K |
| 2026-07-02 | ¥1.769,00 | +%0,63 | ¥1.758,00 | ¥1.769,00 | ¥1.729,00 | 4,00K |
| 2026-07-01 | ¥1.758,00 | +%2,81 | ¥1.729,00 | ¥1.764,00 | ¥1.716,00 | 5,40K |
| 2026-06-30 | ¥1.710,00 | -%1,38 | ¥1.734,00 | ¥1.738,00 | ¥1.710,00 | 3,20K |
| 2026-06-29 | ¥1.734,00 | +%2,06 | ¥1.728,00 | ¥1.734,00 | ¥1.699,00 | 7,80K |
| 2026-06-26 | ¥1.699,00 | +%2,10 | ¥1.664,00 | ¥1.699,00 | ¥1.664,00 | 8,00K |
| 2026-06-25 | ¥1.664,00 | -%0,66 | ¥1.675,00 | ¥1.680,00 | ¥1.650,00 | 15,60K |
| 2026-06-24 | ¥1.675,00 | +%0,78 | ¥1.662,00 | ¥1.683,00 | ¥1.645,00 | 6,70K |
| 2026-06-23 | ¥1.662,00 | -%1,89 | ¥1.705,00 | ¥1.706,00 | ¥1.650,00 | 6,00K |
| 2026-06-22 | ¥1.694,00 | +%1,80 | ¥1.677,00 | ¥1.699,00 | ¥1.669,00 | 7,90K |
| 2026-06-19 | ¥1.664,00 | -%1,83 | ¥1.700,00 | ¥1.705,00 | ¥1.661,00 | 5,70K |
| 2026-06-18 | ¥1.695,00 | +%0,89 | ¥1.690,00 | ¥1.695,00 | ¥1.680,00 | 2,30K |
| 2026-06-17 | ¥1.680,00 | +%1,27 | ¥1.659,00 | ¥1.680,00 | ¥1.650,00 | 5,10K |
| 2026-06-16 | ¥1.659,00 | +%0,18 | ¥1.657,00 | ¥1.672,00 | ¥1.640,00 | 4,70K |
| 2026-06-15 | ¥1.656,00 | -%1,72 | ¥1.695,00 | ¥1.695,00 | ¥1.652,00 | 8,80K |
| 2026-06-12 | ¥1.685,00 | +%1,26 | ¥1.666,00 | ¥1.688,00 | ¥1.666,00 | 3,60K |
| 2026-06-11 | ¥1.664,00 | +%0,79 | ¥1.636,00 | ¥1.667,00 | ¥1.632,00 | 9,70K |
| 2026-06-10 | ¥1.651,00 | +%0,36 | ¥1.645,00 | ¥1.665,00 | ¥1.637,00 | 8,40K |
| 2026-06-09 | ¥1.645,00 | +%0,37 | ¥1.639,00 | ¥1.673,00 | ¥1.632,00 | 14,20K |
| 2026-06-08 | ¥1.639,00 | -%2,09 | ¥1.667,00 | ¥1.667,00 | ¥1.620,00 | 15,70K |
| 2026-06-05 | ¥1.674,00 | +%0,90 | ¥1.699,00 | ¥1.699,00 | ¥1.668,00 | 12,10K |
| 2026-06-04 | ¥1.659,00 | -%1,13 | ¥1.665,00 | ¥1.673,00 | ¥1.659,00 | 5,90K |
| 2026-06-03 | ¥1.678,00 | +%0,78 | ¥1.665,00 | ¥1.699,00 | ¥1.665,00 | 11,10K |
| 2026-06-02 | ¥1.665,00 | -%1,48 | ¥1.683,00 | ¥1.683,00 | ¥1.650,00 | 21,80K |
| 2026-06-01 | ¥1.690,00 | -%1,97 | ¥1.725,00 | ¥1.726,00 | ¥1.690,00 | 13,80K |
| 2026-05-29 | ¥1.724,00 | -%0,63 | ¥1.730,00 | ¥1.739,00 | ¥1.715,00 | 11,40K |
| 2026-05-28 | ¥1.735,00 | -%4,67 | ¥1.737,00 | ¥1.771,00 | ¥1.728,00 | 21,00K |
| 2026-05-27 | ¥1.820,00 | -%0,22 | ¥1.845,00 | ¥1.845,00 | ¥1.820,00 | 13,40K |
| 2026-05-26 | ¥1.824,00 | +%0,72 | ¥1.819,00 | ¥1.824,00 | ¥1.811,00 | 12,40K |
| 2026-05-25 | ¥1.811,00 | -%0,66 | ¥1.837,00 | ¥1.837,00 | ¥1.810,00 | 16,70K |