Computer Engineering & Consulting Ltd. 9692
TSE · Japonya · Teknoloji Hizmetleri
¥2.219,00-61,00 (-%2,68)
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 | ¥2.219,00 | -%2,68 | ¥2.293,00 | ¥2.300,00 | ¥2.209,00 | 132,10K |
| 2026-10-01 | ¥2.280,00 | +%2,47 | ¥2.256,00 | ¥2.293,00 | ¥2.248,00 | 247,80K |
| 2026-09-30 | ¥2.225,00 | -%0,22 | ¥2.254,00 | ¥2.254,00 | ¥2.197,00 | 144,80K |
| 2026-09-29 | ¥2.230,00 | -%0,09 | ¥2.230,00 | ¥2.241,00 | ¥2.186,00 | 180,40K |
| 2026-09-28 | ¥2.232,00 | +%0,04 | ¥2.243,00 | ¥2.248,00 | ¥2.229,00 | 145,30K |
| 2026-09-25 | ¥2.231,00 | -%0,58 | ¥2.262,00 | ¥2.262,00 | ¥2.229,00 | 152,20K |
| 2026-09-24 | ¥2.244,00 | +%0,94 | ¥2.223,00 | ¥2.255,00 | ¥2.211,00 | 139,70K |
| 2026-09-18 | ¥2.223,00 | -%0,58 | ¥2.240,00 | ¥2.249,00 | ¥2.223,00 | 93,90K |
| 2026-09-17 | ¥2.236,00 | +%1,64 | ¥2.200,00 | ¥2.238,00 | ¥2.196,00 | 115,40K |
| 2026-09-16 | ¥2.200,00 | +%0,64 | ¥2.199,00 | ¥2.217,00 | ¥2.186,00 | 144,00K |
| 2026-09-15 | ¥2.186,00 | -%0,68 | ¥2.228,00 | ¥2.230,00 | ¥2.186,00 | 159,50K |
| 2026-09-14 | ¥2.201,00 | +%4,51 | ¥2.120,00 | ¥2.209,00 | ¥2.110,00 | 169,10K |
| 2026-09-11 | ¥2.106,00 | -%7,51 | ¥2.127,00 | ¥2.151,00 | ¥2.089,00 | 380,40K |
| 2026-09-10 | ¥2.277,00 | +%0,04 | ¥2.274,00 | ¥2.302,00 | ¥2.251,00 | 173,30K |
| 2026-09-09 | ¥2.276,00 | -%1,34 | ¥2.282,00 | ¥2.289,00 | ¥2.249,00 | 153,70K |
| 2026-09-08 | ¥2.307,00 | -%2,70 | ¥2.350,00 | ¥2.353,00 | ¥2.303,00 | 97,00K |
| 2026-09-07 | ¥2.371,00 | -%1,50 | ¥2.416,00 | ¥2.416,00 | ¥2.354,00 | 91,90K |
| 2026-09-04 | ¥2.407,00 | +%0,54 | ¥2.394,00 | ¥2.414,00 | ¥2.381,00 | 105,40K |
| 2026-09-03 | ¥2.394,00 | -%1,16 | ¥2.416,00 | ¥2.435,00 | ¥2.384,00 | 82,00K |
| 2026-09-02 | ¥2.422,00 | -%4,68 | ¥2.491,00 | ¥2.497,00 | ¥2.422,00 | 100,60K |
| 2026-09-01 | ¥2.541,00 | -%1,05 | ¥2.579,00 | ¥2.579,00 | ¥2.526,00 | 93,20K |
| 2026-08-31 | ¥2.568,00 | +%0,51 | ¥2.546,00 | ¥2.574,00 | ¥2.520,00 | 113,60K |
| 2026-08-28 | ¥2.555,00 | +%2,69 | ¥2.490,00 | ¥2.555,00 | ¥2.486,00 | 116,50K |
| 2026-08-27 | ¥2.488,00 | -%0,36 | ¥2.478,00 | ¥2.516,00 | ¥2.473,00 | 74,00K |
| 2026-08-26 | ¥2.497,00 | +%0,97 | ¥2.488,00 | ¥2.519,00 | ¥2.486,00 | 110,30K |
| 2026-08-25 | ¥2.473,00 | -%0,68 | ¥2.495,00 | ¥2.504,00 | ¥2.458,00 | 110,70K |
| 2026-08-24 | ¥2.490,00 | +%3,97 | ¥2.540,00 | ¥2.560,00 | ¥2.478,00 | 373,20K |
| 2026-08-21 | ¥2.395,00 | -%0,91 | ¥2.410,00 | ¥2.414,00 | ¥2.385,00 | 74,50K |
| 2026-08-20 | ¥2.417,00 | +%2,98 | ¥2.363,00 | ¥2.417,00 | ¥2.363,00 | 133,10K |
| 2026-08-19 | ¥2.347,00 | -%0,25 | ¥2.362,00 | ¥2.367,00 | ¥2.338,00 | 118,70K |
| 2026-08-18 | ¥2.353,00 | +%0,13 | ¥2.350,00 | ¥2.376,00 | ¥2.340,00 | 96,80K |
| 2026-08-17 | ¥2.350,00 | -%2,49 | ¥2.350,00 | ¥2.382,00 | ¥2.327,00 | 124,50K |
| 2026-08-14 | ¥2.410,00 | +%4,60 | ¥2.336,00 | ¥2.427,00 | ¥2.328,00 | 205,70K |
| 2026-08-13 | ¥2.304,00 | +%1,14 | ¥2.272,00 | ¥2.309,00 | ¥2.271,00 | 97,90K |
| 2026-08-12 | ¥2.278,00 | +%0,31 | ¥2.279,00 | ¥2.292,00 | ¥2.269,00 | 86,90K |
| 2026-08-10 | ¥2.271,00 | +%1,61 | ¥2.285,00 | ¥2.285,00 | ¥2.245,00 | 84,50K |
| 2026-08-07 | ¥2.235,00 | +%0,54 | ¥2.223,00 | ¥2.257,00 | ¥2.221,00 | 73,50K |
| 2026-08-06 | ¥2.223,00 | +%0,09 | ¥2.221,00 | ¥2.239,00 | ¥2.214,00 | 73,50K |
| 2026-08-05 | ¥2.221,00 | +%0,09 | ¥2.243,00 | ¥2.250,00 | ¥2.208,00 | 96,40K |
| 2026-08-04 | ¥2.219,00 | -%1,77 | ¥2.268,00 | ¥2.285,00 | ¥2.217,00 | 105,80K |
| 2026-08-03 | ¥2.259,00 | +%0,89 | ¥2.245,00 | ¥2.271,00 | ¥2.233,00 | 138,10K |
| 2026-07-31 | ¥2.239,00 | -%2,86 | ¥2.262,00 | ¥2.271,00 | ¥2.226,00 | 91,00K |
| 2026-07-30 | ¥2.305,00 | -%1,75 | ¥2.260,00 | ¥2.323,00 | ¥2.238,00 | 160,60K |
| 2026-07-29 | ¥2.346,00 | +%2,71 | ¥2.316,00 | ¥2.355,00 | ¥2.300,00 | 212,70K |
| 2026-07-28 | ¥2.284,00 | +%0,04 | ¥2.293,00 | ¥2.302,00 | ¥2.271,00 | 127,80K |
| 2026-07-27 | ¥2.283,00 | +%2,42 | ¥2.250,00 | ¥2.291,00 | ¥2.240,00 | 79,70K |
| 2026-07-24 | ¥2.229,00 | +%0,54 | ¥2.198,00 | ¥2.229,00 | ¥2.190,00 | 63,60K |
| 2026-07-23 | ¥2.217,00 | -%0,49 | ¥2.228,00 | ¥2.232,00 | ¥2.208,00 | 111,00K |
| 2026-07-22 | ¥2.228,00 | -%0,22 | ¥2.233,00 | ¥2.237,00 | ¥2.195,00 | 123,40K |
| 2026-07-21 | ¥2.233,00 | +%2,53 | ¥2.199,00 | ¥2.241,00 | ¥2.195,00 | 142,10K |
| 2026-07-17 | ¥2.178,00 | -%0,23 | ¥2.175,00 | ¥2.217,00 | ¥2.161,00 | 144,00K |
| 2026-07-16 | ¥2.183,00 | -%0,59 | ¥2.200,00 | ¥2.216,00 | ¥2.183,00 | 102,70K |
| 2026-07-15 | ¥2.196,00 | +%1,06 | ¥2.173,00 | ¥2.203,00 | ¥2.165,00 | 84,10K |
| 2026-07-14 | ¥2.173,00 | -%0,05 | ¥2.195,00 | ¥2.203,00 | ¥2.173,00 | 93,30K |
| 2026-07-13 | ¥2.174,00 | -%1,00 | ¥2.196,00 | ¥2.214,00 | ¥2.166,00 | 85,60K |
| 2026-07-10 | ¥2.196,00 | +%1,81 | ¥2.157,00 | ¥2.201,00 | ¥2.157,00 | 105,60K |
| 2026-07-09 | ¥2.157,00 | -%0,32 | ¥2.150,00 | ¥2.171,00 | ¥2.141,00 | 75,70K |
| 2026-07-08 | ¥2.164,00 | -%0,55 | ¥2.180,00 | ¥2.193,00 | ¥2.156,00 | 93,80K |
| 2026-07-07 | ¥2.176,00 | +%0,09 | ¥2.189,00 | ¥2.209,00 | ¥2.176,00 | 89,90K |
| 2026-07-06 | ¥2.174,00 | +%1,07 | ¥2.152,00 | ¥2.178,00 | ¥2.151,00 | 81,00K |
| 2026-07-03 | ¥2.151,00 | +%0,37 | ¥2.164,00 | ¥2.185,00 | ¥2.141,00 | 88,40K |
| 2026-07-02 | ¥2.143,00 | +%1,76 | ¥2.135,00 | ¥2.176,00 | ¥2.109,00 | 124,50K |
| 2026-07-01 | ¥2.106,00 | +%0,14 | ¥2.095,00 | ¥2.120,00 | ¥2.088,00 | 110,40K |
| 2026-06-30 | ¥2.103,00 | +%0,38 | ¥2.113,00 | ¥2.115,00 | ¥2.086,00 | 102,30K |
| 2026-06-29 | ¥2.095,00 | +%1,75 | ¥2.099,00 | ¥2.120,00 | ¥2.084,00 | 110,40K |
| 2026-06-26 | ¥2.059,00 | -%0,19 | ¥2.058,00 | ¥2.078,00 | ¥2.054,00 | 85,80K |
| 2026-06-25 | ¥2.063,00 | -%0,05 | ¥2.077,00 | ¥2.086,00 | ¥2.045,00 | 81,40K |
| 2026-06-24 | ¥2.064,00 | +%0,54 | ¥2.056,00 | ¥2.089,00 | ¥2.056,00 | 107,40K |
| 2026-06-23 | ¥2.053,00 | -%2,33 | ¥2.102,00 | ¥2.105,00 | ¥2.048,00 | 113,60K |
| 2026-06-22 | ¥2.102,00 | +%0,14 | ¥2.100,00 | ¥2.120,00 | ¥2.075,00 | 78,20K |
| 2026-06-19 | ¥2.099,00 | +%2,09 | ¥2.077,00 | ¥2.104,00 | ¥2.058,00 | 134,40K |
| 2026-06-18 | ¥2.056,00 | +%0,93 | ¥2.037,00 | ¥2.080,00 | ¥2.030,00 | 79,50K |
| 2026-06-17 | ¥2.037,00 | +%0,30 | ¥2.031,00 | ¥2.060,00 | ¥2.022,00 | 93,20K |
| 2026-06-16 | ¥2.031,00 | -%2,36 | ¥2.061,00 | ¥2.066,00 | ¥2.020,00 | 116,10K |
| 2026-06-15 | ¥2.080,00 | +%0,78 | ¥2.062,00 | ¥2.104,00 | ¥2.055,00 | 120,10K |
| 2026-06-12 | ¥2.064,00 | +%4,24 | ¥2.120,00 | ¥2.134,00 | ¥2.026,00 | 379,10K |
| 2026-06-11 | ¥1.980,00 | +%0,10 | ¥1.964,00 | ¥1.990,00 | ¥1.953,00 | 95,90K |
| 2026-06-10 | ¥1.978,00 | -%1,10 | ¥2.000,00 | ¥2.009,00 | ¥1.978,00 | 105,40K |
| 2026-06-09 | ¥2.000,00 | -%1,38 | ¥2.025,00 | ¥2.047,00 | ¥1.994,00 | 91,00K |
| 2026-06-08 | ¥2.028,00 | -%2,03 | ¥2.032,00 | ¥2.064,00 | ¥2.016,00 | 88,40K |
| 2026-06-05 | ¥2.070,00 | +%2,22 | ¥2.050,00 | ¥2.081,00 | ¥2.046,00 | 72,40K |
| 2026-06-04 | ¥2.025,00 | -%1,51 | ¥2.039,00 | ¥2.055,00 | ¥2.013,00 | 58,30K |
| 2026-06-03 | ¥2.056,00 | -%1,63 | ¥2.098,00 | ¥2.098,00 | ¥2.046,00 | 140,30K |
| 2026-06-02 | ¥2.090,00 | +%1,31 | ¥2.067,00 | ¥2.090,00 | ¥2.037,00 | 141,90K |
| 2026-06-01 | ¥2.063,00 | +%1,13 | ¥2.033,00 | ¥2.097,00 | ¥2.015,00 | 127,90K |
| 2026-05-29 | ¥2.040,00 | +%1,95 | ¥2.009,00 | ¥2.060,00 | ¥2.001,00 | 94,90K |
| 2026-05-28 | ¥2.001,00 | -%0,05 | ¥2.016,00 | ¥2.016,00 | ¥1.976,00 | 101,70K |
| 2026-05-27 | ¥2.002,00 | +%0,10 | ¥2.000,00 | ¥2.012,00 | ¥1.984,00 | 58,40K |
| 2026-05-26 | ¥2.000,00 | +%0,45 | ¥2.010,00 | ¥2.019,00 | ¥1.966,00 | 102,60K |
| 2026-05-25 | ¥1.991,00 | +%2,26 | ¥2.064,00 | ¥2.065,00 | ¥1.975,00 | 210,90K |