Funai Soken Holdings Incorporated 9757
TSE · Japonya · Ticari Hizmetler
¥1.163,00-10,00 (-%0,85)
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 | ¥1.163,00 | -%0,85 | ¥1.167,00 | ¥1.167,00 | ¥1.157,00 | 71,80K |
| 2026-10-01 | ¥1.173,00 | +%0,17 | ¥1.166,00 | ¥1.176,00 | ¥1.163,00 | 210,00K |
| 2026-09-30 | ¥1.171,00 | -%0,17 | ¥1.170,00 | ¥1.173,00 | ¥1.160,00 | 201,50K |
| 2026-09-29 | ¥1.173,00 | -%1,10 | ¥1.182,00 | ¥1.182,00 | ¥1.166,00 | 205,20K |
| 2026-09-28 | ¥1.186,00 | -%0,42 | ¥1.196,00 | ¥1.196,00 | ¥1.181,00 | 189,50K |
| 2026-09-25 | ¥1.191,00 | +%0,17 | ¥1.189,00 | ¥1.192,00 | ¥1.185,00 | 191,60K |
| 2026-09-24 | ¥1.189,00 | -%0,34 | ¥1.190,00 | ¥1.197,00 | ¥1.186,00 | 329,30K |
| 2026-09-18 | ¥1.193,00 | -%0,33 | ¥1.197,00 | ¥1.197,00 | ¥1.189,00 | 211,00K |
| 2026-09-17 | ¥1.197,00 | +%1,10 | ¥1.186,00 | ¥1.197,00 | ¥1.186,00 | 168,40K |
| 2026-09-16 | ¥1.184,00 | %0,00 | ¥1.188,00 | ¥1.192,00 | ¥1.183,00 | 131,20K |
| 2026-09-15 | ¥1.184,00 | +%0,34 | ¥1.184,00 | ¥1.188,00 | ¥1.177,00 | 231,00K |
| 2026-09-14 | ¥1.180,00 | +%2,08 | ¥1.170,00 | ¥1.180,00 | ¥1.166,00 | 227,60K |
| 2026-09-11 | ¥1.156,00 | -%0,17 | ¥1.146,00 | ¥1.161,00 | ¥1.146,00 | 277,60K |
| 2026-09-10 | ¥1.158,00 | -%0,43 | ¥1.163,00 | ¥1.165,00 | ¥1.149,00 | 197,50K |
| 2026-09-09 | ¥1.163,00 | -%0,77 | ¥1.161,00 | ¥1.170,00 | ¥1.146,00 | 340,00K |
| 2026-09-08 | ¥1.172,00 | +%0,60 | ¥1.165,00 | ¥1.172,00 | ¥1.159,00 | 294,30K |
| 2026-09-07 | ¥1.165,00 | -%1,19 | ¥1.170,00 | ¥1.178,00 | ¥1.164,00 | 286,30K |
| 2026-09-04 | ¥1.179,00 | +%0,17 | ¥1.177,00 | ¥1.186,00 | ¥1.174,00 | 271,70K |
| 2026-09-03 | ¥1.177,00 | +%0,68 | ¥1.169,00 | ¥1.181,00 | ¥1.165,00 | 246,90K |
| 2026-09-02 | ¥1.169,00 | -%0,76 | ¥1.172,00 | ¥1.177,00 | ¥1.167,00 | 312,80K |
| 2026-09-01 | ¥1.178,00 | -%0,93 | ¥1.182,00 | ¥1.191,00 | ¥1.177,00 | 224,20K |
| 2026-08-31 | ¥1.189,00 | +%0,59 | ¥1.184,00 | ¥1.189,00 | ¥1.175,00 | 445,70K |
| 2026-08-28 | ¥1.182,00 | +%0,94 | ¥1.170,00 | ¥1.182,00 | ¥1.168,00 | 298,40K |
| 2026-08-27 | ¥1.171,00 | -%0,09 | ¥1.172,00 | ¥1.183,00 | ¥1.166,00 | 281,90K |
| 2026-08-26 | ¥1.172,00 | %0,00 | ¥1.173,00 | ¥1.181,00 | ¥1.169,00 | 253,80K |
| 2026-08-25 | ¥1.172,00 | +%0,77 | ¥1.167,00 | ¥1.177,00 | ¥1.166,00 | 227,40K |
| 2026-08-24 | ¥1.163,00 | +%0,26 | ¥1.163,00 | ¥1.172,00 | ¥1.158,00 | 271,10K |
| 2026-08-21 | ¥1.160,00 | +%0,52 | ¥1.158,00 | ¥1.160,00 | ¥1.151,00 | 284,30K |
| 2026-08-20 | ¥1.154,00 | +%0,61 | ¥1.150,00 | ¥1.162,00 | ¥1.146,00 | 359,80K |
| 2026-08-19 | ¥1.147,00 | +%0,44 | ¥1.148,00 | ¥1.149,00 | ¥1.139,00 | 405,20K |
| 2026-08-18 | ¥1.142,00 | +%0,53 | ¥1.130,00 | ¥1.143,00 | ¥1.126,00 | 322,80K |
| 2026-08-17 | ¥1.136,00 | -%0,79 | ¥1.146,00 | ¥1.150,00 | ¥1.133,00 | 338,50K |
| 2026-08-14 | ¥1.145,00 | +%0,26 | ¥1.131,00 | ¥1.146,00 | ¥1.130,00 | 197,60K |
| 2026-08-13 | ¥1.142,00 | +%0,53 | ¥1.132,00 | ¥1.142,00 | ¥1.130,00 | 323,50K |
| 2026-08-12 | ¥1.136,00 | +%0,98 | ¥1.138,00 | ¥1.138,00 | ¥1.127,00 | 343,80K |
| 2026-08-10 | ¥1.125,00 | +%1,63 | ¥1.126,00 | ¥1.138,00 | ¥1.114,00 | 440,70K |
| 2026-08-07 | ¥1.107,00 | +%1,56 | ¥1.091,00 | ¥1.108,00 | ¥1.089,00 | 460,20K |
| 2026-08-06 | ¥1.090,00 | +%0,65 | ¥1.083,00 | ¥1.090,00 | ¥1.079,00 | 372,50K |
| 2026-08-05 | ¥1.083,00 | -%0,37 | ¥1.087,00 | ¥1.089,00 | ¥1.081,00 | 464,30K |
| 2026-08-04 | ¥1.087,00 | -%1,81 | ¥1.112,00 | ¥1.112,00 | ¥1.083,00 | 458,90K |
| 2026-08-03 | ¥1.107,00 | +%0,18 | ¥1.120,00 | ¥1.127,00 | ¥1.099,00 | 573,60K |
| 2026-07-31 | ¥1.105,00 | -%4,25 | ¥1.140,00 | ¥1.143,00 | ¥1.105,00 | 768,40K |
| 2026-07-30 | ¥1.154,00 | -%0,94 | ¥1.166,00 | ¥1.171,00 | ¥1.143,00 | 377,20K |
| 2026-07-29 | ¥1.165,00 | +%2,64 | ¥1.144,00 | ¥1.170,00 | ¥1.133,00 | 707,50K |
| 2026-07-28 | ¥1.135,00 | +%0,09 | ¥1.137,00 | ¥1.142,00 | ¥1.127,00 | 423,00K |
| 2026-07-27 | ¥1.134,00 | +%1,52 | ¥1.122,00 | ¥1.135,00 | ¥1.122,00 | 491,20K |
| 2026-07-24 | ¥1.117,00 | +%1,36 | ¥1.095,00 | ¥1.117,00 | ¥1.093,00 | 811,00K |
| 2026-07-23 | ¥1.102,00 | -%1,25 | ¥1.111,00 | ¥1.113,00 | ¥1.100,00 | 411,90K |
| 2026-07-22 | ¥1.116,00 | -%0,45 | ¥1.120,00 | ¥1.121,00 | ¥1.106,00 | 452,30K |
| 2026-07-21 | ¥1.121,00 | -%0,53 | ¥1.122,00 | ¥1.143,00 | ¥1.121,00 | 334,20K |
| 2026-07-17 | ¥1.127,00 | +%0,90 | ¥1.126,00 | ¥1.139,00 | ¥1.121,00 | 342,30K |
| 2026-07-16 | ¥1.117,00 | -%0,71 | ¥1.128,00 | ¥1.132,00 | ¥1.117,00 | 359,00K |
| 2026-07-15 | ¥1.125,00 | +%0,18 | ¥1.123,00 | ¥1.135,00 | ¥1.123,00 | 261,70K |
| 2026-07-14 | ¥1.123,00 | +%1,08 | ¥1.120,00 | ¥1.134,00 | ¥1.117,00 | 300,20K |
| 2026-07-13 | ¥1.111,00 | +%1,00 | ¥1.108,00 | ¥1.117,00 | ¥1.105,00 | 288,40K |
| 2026-07-10 | ¥1.100,00 | -%0,18 | ¥1.101,00 | ¥1.107,00 | ¥1.097,00 | 266,20K |
| 2026-07-09 | ¥1.102,00 | -%0,18 | ¥1.107,00 | ¥1.112,00 | ¥1.102,00 | 256,10K |
| 2026-07-08 | ¥1.104,00 | -%0,54 | ¥1.109,00 | ¥1.114,00 | ¥1.104,00 | 226,80K |
| 2026-07-07 | ¥1.110,00 | +%1,19 | ¥1.105,00 | ¥1.115,00 | ¥1.101,00 | 372,40K |
| 2026-07-06 | ¥1.097,00 | +%0,55 | ¥1.100,00 | ¥1.108,00 | ¥1.095,00 | 418,70K |
| 2026-07-03 | ¥1.091,00 | +%0,37 | ¥1.100,00 | ¥1.111,00 | ¥1.090,00 | 479,40K |
| 2026-07-02 | ¥1.087,00 | +%2,45 | ¥1.078,00 | ¥1.093,00 | ¥1.070,00 | 602,90K |
| 2026-07-01 | ¥1.061,00 | -%0,47 | ¥1.062,00 | ¥1.065,00 | ¥1.056,00 | 280,50K |
| 2026-06-30 | ¥1.066,00 | +%0,19 | ¥1.067,00 | ¥1.074,00 | ¥1.061,00 | 460,00K |
| 2026-06-29 | ¥1.064,00 | -%1,66 | ¥1.064,00 | ¥1.073,00 | ¥1.058,00 | 1,16M |
| 2026-06-26 | ¥1.082,00 | +%0,65 | ¥1.090,00 | ¥1.090,00 | ¥1.076,00 | 1,67M |
| 2026-06-25 | ¥1.075,00 | +%1,03 | ¥1.075,00 | ¥1.082,00 | ¥1.068,00 | 936,40K |
| 2026-06-24 | ¥1.064,00 | +%0,19 | ¥1.061,00 | ¥1.075,00 | ¥1.060,00 | 505,90K |
| 2026-06-23 | ¥1.062,00 | %0,00 | ¥1.062,00 | ¥1.068,00 | ¥1.057,00 | 537,70K |
| 2026-06-22 | ¥1.062,00 | +%0,47 | ¥1.055,00 | ¥1.068,00 | ¥1.051,00 | 622,40K |
| 2026-06-19 | ¥1.057,00 | -%1,03 | ¥1.066,00 | ¥1.074,00 | ¥1.057,00 | 745,40K |
| 2026-06-18 | ¥1.068,00 | %0,00 | ¥1.069,00 | ¥1.079,00 | ¥1.065,00 | 454,90K |
| 2026-06-17 | ¥1.068,00 | -%0,28 | ¥1.076,00 | ¥1.080,00 | ¥1.068,00 | 272,20K |
| 2026-06-16 | ¥1.071,00 | -%0,56 | ¥1.075,00 | ¥1.080,00 | ¥1.065,00 | 438,30K |
| 2026-06-15 | ¥1.077,00 | -%0,28 | ¥1.081,00 | ¥1.090,00 | ¥1.077,00 | 510,30K |
| 2026-06-12 | ¥1.080,00 | -%0,55 | ¥1.083,00 | ¥1.084,00 | ¥1.072,00 | 371,70K |
| 2026-06-11 | ¥1.086,00 | +%1,12 | ¥1.079,00 | ¥1.088,00 | ¥1.068,00 | 365,90K |
| 2026-06-10 | ¥1.074,00 | +%0,75 | ¥1.075,00 | ¥1.083,00 | ¥1.070,00 | 363,20K |
| 2026-06-09 | ¥1.066,00 | -%0,09 | ¥1.077,00 | ¥1.078,00 | ¥1.063,00 | 443,30K |
| 2026-06-08 | ¥1.067,00 | +%1,04 | ¥1.057,00 | ¥1.077,00 | ¥1.056,00 | 425,10K |
| 2026-06-05 | ¥1.056,00 | +%1,44 | ¥1.050,00 | ¥1.066,00 | ¥1.047,00 | 287,00K |
| 2026-06-04 | ¥1.041,00 | -%1,42 | ¥1.049,00 | ¥1.053,00 | ¥1.041,00 | 336,20K |
| 2026-06-03 | ¥1.056,00 | -%0,19 | ¥1.055,00 | ¥1.061,00 | ¥1.044,00 | 374,00K |
| 2026-06-02 | ¥1.058,00 | -%1,12 | ¥1.072,00 | ¥1.072,00 | ¥1.058,00 | 362,60K |
| 2026-06-01 | ¥1.070,00 | -%0,47 | ¥1.075,00 | ¥1.075,00 | ¥1.061,00 | 309,80K |
| 2026-05-29 | ¥1.075,00 | +%0,19 | ¥1.076,00 | ¥1.087,00 | ¥1.073,00 | 303,30K |
| 2026-05-28 | ¥1.073,00 | +%0,47 | ¥1.072,00 | ¥1.076,00 | ¥1.066,00 | 279,60K |
| 2026-05-27 | ¥1.068,00 | -%0,37 | ¥1.070,00 | ¥1.072,00 | ¥1.059,00 | 295,30K |
| 2026-05-26 | ¥1.072,00 | -%0,19 | ¥1.074,00 | ¥1.075,00 | ¥1.066,00 | 244,60K |
| 2026-05-25 | ¥1.074,00 | -%0,92 | ¥1.085,00 | ¥1.085,00 | ¥1.065,00 | 282,90K |