Asahi Intelligence Service Co., Ltd. 9799
TSE · Japonya · Teknoloji Hizmetleri
¥940,00+2,00 (+%0,21)
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 | ¥940,00 | +%0,21 | ¥942,00 | ¥942,00 | ¥936,00 | 600 |
| 2026-10-01 | ¥938,00 | -%0,74 | ¥945,00 | ¥946,00 | ¥937,00 | 4,20K |
| 2026-09-30 | ¥945,00 | %0,00 | ¥948,00 | ¥955,00 | ¥945,00 | 3,60K |
| 2026-09-29 | ¥945,00 | -%1,36 | ¥943,00 | ¥953,00 | ¥943,00 | 1,90K |
| 2026-09-28 | ¥958,00 | -%0,62 | ¥953,00 | ¥968,00 | ¥953,00 | 8,30K |
| 2026-09-25 | ¥964,00 | -%0,62 | ¥970,00 | ¥970,00 | ¥945,00 | 9,60K |
| 2026-09-24 | ¥970,00 | +%2,97 | ¥955,00 | ¥989,00 | ¥950,00 | 5,40K |
| 2026-09-18 | ¥942,00 | -%1,46 | ¥961,00 | ¥964,00 | ¥941,00 | 4,80K |
| 2026-09-17 | ¥956,00 | +%1,49 | ¥955,00 | ¥957,00 | ¥946,00 | 3,10K |
| 2026-09-16 | ¥942,00 | +%0,53 | ¥941,00 | ¥945,00 | ¥941,00 | 700 |
| 2026-09-15 | ¥937,00 | -%0,32 | ¥933,00 | ¥941,00 | ¥933,00 | 4,50K |
| 2026-09-14 | ¥940,00 | +%1,18 | ¥929,00 | ¥940,00 | ¥928,00 | 3,60K |
| 2026-09-11 | ¥929,00 | -%0,43 | ¥925,00 | ¥942,00 | ¥925,00 | 2,80K |
| 2026-09-10 | ¥933,00 | -%0,64 | ¥939,00 | ¥946,00 | ¥925,00 | 5,10K |
| 2026-09-09 | ¥939,00 | -%1,37 | ¥954,00 | ¥954,00 | ¥931,00 | 5,60K |
| 2026-09-08 | ¥952,00 | -%0,83 | ¥964,00 | ¥964,00 | ¥952,00 | 1,50K |
| 2026-09-07 | ¥960,00 | -%0,21 | ¥974,00 | ¥975,00 | ¥954,00 | 11,00K |
| 2026-09-04 | ¥962,00 | +%0,63 | ¥955,00 | ¥967,00 | ¥953,00 | 5,50K |
| 2026-09-03 | ¥956,00 | -%0,73 | ¥966,00 | ¥966,00 | ¥956,00 | 6,00K |
| 2026-09-02 | ¥963,00 | -%1,03 | ¥972,00 | ¥978,00 | ¥963,00 | 4,80K |
| 2026-09-01 | ¥973,00 | -%0,92 | ¥983,00 | ¥990,00 | ¥973,00 | 7,60K |
| 2026-08-31 | ¥982,00 | +%0,41 | ¥981,00 | ¥986,00 | ¥974,00 | 4,50K |
| 2026-08-28 | ¥978,00 | +%0,62 | ¥972,00 | ¥986,00 | ¥972,00 | 1,40K |
| 2026-08-27 | ¥972,00 | -%0,31 | ¥975,00 | ¥979,00 | ¥972,00 | 1,70K |
| 2026-08-26 | ¥975,00 | -%1,42 | ¥978,00 | ¥982,00 | ¥966,00 | 4,70K |
| 2026-08-25 | ¥989,00 | +%1,12 | ¥993,00 | ¥993,00 | ¥972,00 | 14,30K |
| 2026-08-24 | ¥978,00 | +%1,98 | ¥969,00 | ¥984,00 | ¥955,00 | 8,10K |
| 2026-08-21 | ¥959,00 | +%0,52 | ¥954,00 | ¥965,00 | ¥954,00 | 4,00K |
| 2026-08-20 | ¥954,00 | +%0,21 | ¥954,00 | ¥960,00 | ¥949,00 | 4,70K |
| 2026-08-19 | ¥952,00 | -%1,86 | ¥970,00 | ¥970,00 | ¥950,00 | 9,10K |
| 2026-08-18 | ¥970,00 | %0,00 | ¥970,00 | ¥986,00 | ¥970,00 | 10,50K |
| 2026-08-17 | ¥970,00 | +%1,04 | ¥954,00 | ¥977,00 | ¥950,00 | 11,30K |
| 2026-08-14 | ¥960,00 | +%1,05 | ¥950,00 | ¥960,00 | ¥949,00 | 3,40K |
| 2026-08-13 | ¥950,00 | +%2,48 | ¥928,00 | ¥953,00 | ¥915,00 | 15,80K |
| 2026-08-12 | ¥927,00 | -%0,86 | ¥920,00 | ¥944,00 | ¥920,00 | 9,10K |
| 2026-08-10 | ¥935,00 | +%0,97 | ¥931,00 | ¥938,00 | ¥910,00 | 11,40K |
| 2026-08-07 | ¥926,00 | +%0,87 | ¥925,00 | ¥935,00 | ¥922,00 | 1,80K |
| 2026-08-06 | ¥918,00 | -%0,43 | ¥910,00 | ¥925,00 | ¥910,00 | 4,00K |
| 2026-08-05 | ¥922,00 | +%0,99 | ¥912,00 | ¥941,00 | ¥912,00 | 1,50K |
| 2026-08-04 | ¥913,00 | +%0,22 | ¥911,00 | ¥927,00 | ¥905,00 | 5,10K |
| 2026-08-03 | ¥911,00 | -%1,41 | ¥924,00 | ¥928,00 | ¥910,00 | 8,60K |
| 2026-07-31 | ¥924,00 | -%1,81 | ¥936,00 | ¥936,00 | ¥923,00 | 9,60K |
| 2026-07-30 | ¥941,00 | -%0,42 | ¥945,00 | ¥945,00 | ¥940,00 | 3,40K |
| 2026-07-29 | ¥945,00 | -%0,21 | ¥961,00 | ¥961,00 | ¥937,00 | 5,40K |
| 2026-07-28 | ¥947,00 | -%2,17 | ¥950,00 | ¥977,00 | ¥940,00 | 15,40K |
| 2026-07-27 | ¥968,00 | +%0,73 | ¥958,00 | ¥968,00 | ¥941,00 | 6,50K |
| 2026-07-24 | ¥961,00 | -%2,44 | ¥1.030,00 | ¥1.030,00 | ¥944,00 | 66,20K |
| 2026-07-23 | ¥985,00 | +%1,97 | ¥975,00 | ¥990,00 | ¥975,00 | 16,10K |
| 2026-07-22 | ¥966,00 | +%0,21 | ¥962,00 | ¥973,00 | ¥951,00 | 11,30K |
| 2026-07-21 | ¥964,00 | -%1,03 | ¥987,00 | ¥988,00 | ¥955,00 | 8,80K |
| 2026-07-17 | ¥974,00 | +%0,72 | ¥968,00 | ¥974,00 | ¥958,00 | 5,30K |
| 2026-07-16 | ¥967,00 | +%2,55 | ¥948,00 | ¥985,00 | ¥936,00 | 11,30K |
| 2026-07-15 | ¥943,00 | +%2,28 | ¥936,00 | ¥943,00 | ¥920,00 | 12,90K |
| 2026-07-14 | ¥922,00 | +%0,55 | ¥918,00 | ¥943,00 | ¥917,00 | 9,60K |
| 2026-07-13 | ¥917,00 | -%0,43 | ¥920,00 | ¥930,00 | ¥915,00 | 12,40K |
| 2026-07-10 | ¥921,00 | +%0,66 | ¥925,00 | ¥925,00 | ¥916,00 | 500 |
| 2026-07-09 | ¥915,00 | +%0,33 | ¥911,00 | ¥918,00 | ¥911,00 | 3,00K |
| 2026-07-08 | ¥912,00 | -%1,19 | ¥920,00 | ¥923,00 | ¥912,00 | 5,20K |
| 2026-07-07 | ¥923,00 | +%0,87 | ¥916,00 | ¥930,00 | ¥916,00 | 6,50K |
| 2026-07-06 | ¥915,00 | +%0,33 | ¥914,00 | ¥920,00 | ¥914,00 | 3,30K |
| 2026-07-03 | ¥912,00 | -%0,22 | ¥911,00 | ¥916,00 | ¥910,00 | 2,90K |
| 2026-07-02 | ¥914,00 | -%1,08 | ¥909,00 | ¥930,00 | ¥903,00 | 21,20K |
| 2026-07-01 | ¥924,00 | +%0,43 | ¥924,00 | ¥935,00 | ¥916,00 | 21,50K |
| 2026-06-30 | ¥920,00 | +%2,11 | ¥910,00 | ¥920,00 | ¥896,00 | 9,20K |
| 2026-06-29 | ¥901,00 | +%4,16 | ¥870,00 | ¥901,00 | ¥867,00 | 23,40K |
| 2026-06-26 | ¥865,00 | +%2,00 | ¥848,00 | ¥869,00 | ¥848,00 | 18,20K |
| 2026-06-25 | ¥848,00 | +%0,12 | ¥855,00 | ¥855,00 | ¥825,00 | 32,80K |
| 2026-06-24 | ¥847,00 | +%0,47 | ¥833,00 | ¥847,00 | ¥833,00 | 11,30K |
| 2026-06-23 | ¥843,00 | -%0,12 | ¥844,00 | ¥847,00 | ¥831,00 | 30,60K |
| 2026-06-22 | ¥844,00 | -%0,71 | ¥853,00 | ¥854,00 | ¥841,00 | 22,30K |
| 2026-06-19 | ¥850,00 | -%0,93 | ¥854,00 | ¥864,00 | ¥850,00 | 47,90K |
| 2026-06-18 | ¥858,00 | -%1,27 | ¥869,00 | ¥880,00 | ¥853,00 | 15,60K |
| 2026-06-17 | ¥869,00 | +%0,35 | ¥881,00 | ¥884,00 | ¥862,00 | 8,10K |
| 2026-06-16 | ¥866,00 | +%0,23 | ¥853,00 | ¥868,00 | ¥853,00 | 13,80K |
| 2026-06-15 | ¥864,00 | -%0,12 | ¥874,00 | ¥875,00 | ¥864,00 | 13,00K |
| 2026-06-12 | ¥865,00 | -%0,69 | ¥869,00 | ¥875,00 | ¥854,00 | 24,00K |
| 2026-06-11 | ¥871,00 | +%0,69 | ¥864,00 | ¥871,00 | ¥861,00 | 11,80K |
| 2026-06-10 | ¥865,00 | -%1,26 | ¥865,00 | ¥875,00 | ¥863,00 | 19,60K |
| 2026-06-09 | ¥876,00 | -%0,23 | ¥880,00 | ¥890,00 | ¥874,00 | 12,60K |
| 2026-06-08 | ¥878,00 | -%2,12 | ¥886,00 | ¥899,00 | ¥871,00 | 28,10K |
| 2026-06-05 | ¥897,00 | +%1,13 | ¥887,00 | ¥913,00 | ¥887,00 | 21,20K |
| 2026-06-04 | ¥887,00 | -%1,33 | ¥893,00 | ¥902,00 | ¥885,00 | 20,00K |
| 2026-06-03 | ¥899,00 | -%2,28 | ¥910,00 | ¥919,00 | ¥895,00 | 28,00K |
| 2026-06-02 | ¥920,00 | -%0,65 | ¥924,00 | ¥926,00 | ¥911,00 | 20,70K |
| 2026-06-01 | ¥926,00 | -%1,70 | ¥940,00 | ¥940,00 | ¥925,00 | 16,50K |
| 2026-05-29 | ¥942,00 | -%0,42 | ¥946,00 | ¥965,00 | ¥942,00 | 8,30K |
| 2026-05-28 | ¥946,00 | +%0,11 | ¥936,00 | ¥950,00 | ¥936,00 | 7,50K |
| 2026-05-27 | ¥945,00 | +%1,39 | ¥932,00 | ¥947,00 | ¥932,00 | 11,20K |
| 2026-05-26 | ¥932,00 | -%0,32 | ¥935,00 | ¥941,00 | ¥930,00 | 15,30K |
| 2026-05-25 | ¥935,00 | -%1,99 | ¥966,00 | ¥967,00 | ¥923,00 | 42,70K |