Genki Global Dining Concepts Corp 9828
TSE · Japonya · Tüketici Hizmetleri
¥3.205,00-20,00 (-%0,62)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.225,00 | -%0,77 | ¥3.220,00 | ¥3.275,00 | ¥3.220,00 | 58,90K |
| 2026-09-30 | ¥3.250,00 | -%0,46 | ¥3.250,00 | ¥3.260,00 | ¥3.165,00 | 79,20K |
| 2026-09-29 | ¥3.265,00 | -%2,39 | ¥3.300,00 | ¥3.345,00 | ¥3.255,00 | 134,10K |
| 2026-09-28 | ¥3.345,00 | -%0,15 | ¥3.360,00 | ¥3.395,00 | ¥3.340,00 | 223,60K |
| 2026-09-25 | ¥3.350,00 | -%0,15 | ¥3.355,00 | ¥3.385,00 | ¥3.340,00 | 78,60K |
| 2026-09-24 | ¥3.355,00 | -%1,47 | ¥3.410,00 | ¥3.415,00 | ¥3.345,00 | 77,70K |
| 2026-09-18 | ¥3.405,00 | +%0,15 | ¥3.425,00 | ¥3.425,00 | ¥3.390,00 | 65,80K |
| 2026-09-17 | ¥3.400,00 | +%1,64 | ¥3.350,00 | ¥3.440,00 | ¥3.350,00 | 105,20K |
| 2026-09-16 | ¥3.345,00 | -%1,33 | ¥3.365,00 | ¥3.380,00 | ¥3.340,00 | 78,80K |
| 2026-09-15 | ¥3.390,00 | -%1,74 | ¥3.490,00 | ¥3.490,00 | ¥3.390,00 | 68,80K |
| 2026-09-14 | ¥3.450,00 | +%2,53 | ¥3.400,00 | ¥3.450,00 | ¥3.400,00 | 68,20K |
| 2026-09-11 | ¥3.365,00 | -%0,74 | ¥3.380,00 | ¥3.400,00 | ¥3.350,00 | 74,90K |
| 2026-09-10 | ¥3.390,00 | +%0,74 | ¥3.360,00 | ¥3.390,00 | ¥3.320,00 | 64,20K |
| 2026-09-09 | ¥3.365,00 | +%0,15 | ¥3.350,00 | ¥3.415,00 | ¥3.335,00 | 61,10K |
| 2026-09-08 | ¥3.360,00 | +%0,90 | ¥3.350,00 | ¥3.380,00 | ¥3.320,00 | 69,40K |
| 2026-09-07 | ¥3.330,00 | -%1,04 | ¥3.350,00 | ¥3.390,00 | ¥3.320,00 | 65,50K |
| 2026-09-04 | ¥3.365,00 | -%0,15 | ¥3.355,00 | ¥3.405,00 | ¥3.330,00 | 61,20K |
| 2026-09-03 | ¥3.370,00 | +%0,75 | ¥3.380,00 | ¥3.385,00 | ¥3.335,00 | 74,40K |
| 2026-09-02 | ¥3.345,00 | -%3,46 | ¥3.450,00 | ¥3.465,00 | ¥3.340,00 | 76,10K |
| 2026-09-01 | ¥3.465,00 | -%3,08 | ¥3.570,00 | ¥3.580,00 | ¥3.465,00 | 72,90K |
| 2026-08-31 | ¥3.575,00 | +%0,28 | ¥3.600,00 | ¥3.605,00 | ¥3.550,00 | 77,20K |
| 2026-08-28 | ¥3.565,00 | +%1,57 | ¥3.530,00 | ¥3.570,00 | ¥3.530,00 | 59,60K |
| 2026-08-27 | ¥3.510,00 | -%1,54 | ¥3.570,00 | ¥3.595,00 | ¥3.495,00 | 45,00K |
| 2026-08-26 | ¥3.565,00 | +%0,85 | ¥3.525,00 | ¥3.575,00 | ¥3.510,00 | 45,80K |
| 2026-08-25 | ¥3.535,00 | %0,00 | ¥3.535,00 | ¥3.560,00 | ¥3.520,00 | 32,30K |
| 2026-08-24 | ¥3.535,00 | +%3,67 | ¥3.445,00 | ¥3.540,00 | ¥3.415,00 | 68,80K |
| 2026-08-21 | ¥3.410,00 | +%0,74 | ¥3.385,00 | ¥3.420,00 | ¥3.365,00 | 58,70K |
| 2026-08-20 | ¥3.385,00 | -%0,88 | ¥3.420,00 | ¥3.470,00 | ¥3.370,00 | 60,80K |
| 2026-08-19 | ¥3.415,00 | +%2,71 | ¥3.345,00 | ¥3.430,00 | ¥3.335,00 | 62,70K |
| 2026-08-18 | ¥3.325,00 | +%0,91 | ¥3.300,00 | ¥3.360,00 | ¥3.265,00 | 71,20K |
| 2026-08-17 | ¥3.295,00 | -%0,90 | ¥3.325,00 | ¥3.350,00 | ¥3.250,00 | 76,90K |
| 2026-08-14 | ¥3.325,00 | -%0,30 | ¥3.305,00 | ¥3.355,00 | ¥3.305,00 | 57,80K |
| 2026-08-13 | ¥3.335,00 | +%1,37 | ¥3.285,00 | ¥3.355,00 | ¥3.255,00 | 64,20K |
| 2026-08-12 | ¥3.290,00 | +%0,46 | ¥3.265,00 | ¥3.300,00 | ¥3.245,00 | 40,70K |
| 2026-08-10 | ¥3.275,00 | +%0,31 | ¥3.280,00 | ¥3.310,00 | ¥3.255,00 | 47,80K |
| 2026-08-07 | ¥3.265,00 | +%2,19 | ¥3.230,00 | ¥3.290,00 | ¥3.195,00 | 52,90K |
| 2026-08-06 | ¥3.195,00 | +%0,79 | ¥3.170,00 | ¥3.200,00 | ¥3.120,00 | 70,30K |
| 2026-08-05 | ¥3.170,00 | -%2,91 | ¥3.255,00 | ¥3.260,00 | ¥3.165,00 | 83,30K |
| 2026-08-04 | ¥3.265,00 | -%2,25 | ¥3.400,00 | ¥3.415,00 | ¥3.255,00 | 97,90K |
| 2026-08-03 | ¥3.340,00 | -%5,52 | ¥3.505,00 | ¥3.505,00 | ¥3.305,00 | 135,20K |
| 2026-07-31 | ¥3.535,00 | -%3,81 | ¥3.605,00 | ¥3.625,00 | ¥3.460,00 | 122,10K |
| 2026-07-30 | ¥3.675,00 | +%2,65 | ¥3.565,00 | ¥3.680,00 | ¥3.500,00 | 142,70K |
| 2026-07-29 | ¥3.580,00 | +%4,22 | ¥3.445,00 | ¥3.625,00 | ¥3.430,00 | 134,60K |
| 2026-07-28 | ¥3.435,00 | -%0,29 | ¥3.405,00 | ¥3.455,00 | ¥3.385,00 | 42,00K |
| 2026-07-27 | ¥3.445,00 | +%2,23 | ¥3.400,00 | ¥3.475,00 | ¥3.395,00 | 67,80K |
| 2026-07-24 | ¥3.370,00 | +%1,05 | ¥3.340,00 | ¥3.385,00 | ¥3.300,00 | 50,40K |
| 2026-07-23 | ¥3.335,00 | +%0,30 | ¥3.320,00 | ¥3.355,00 | ¥3.275,00 | 77,40K |
| 2026-07-22 | ¥3.325,00 | -%3,62 | ¥3.405,00 | ¥3.410,00 | ¥3.325,00 | 103,30K |
| 2026-07-21 | ¥3.450,00 | -%0,43 | ¥3.465,00 | ¥3.500,00 | ¥3.440,00 | 82,70K |
| 2026-07-17 | ¥3.465,00 | +%0,73 | ¥3.450,00 | ¥3.545,00 | ¥3.445,00 | 93,50K |
| 2026-07-16 | ¥3.440,00 | +%3,15 | ¥3.360,00 | ¥3.440,00 | ¥3.360,00 | 79,10K |
| 2026-07-15 | ¥3.335,00 | -%1,62 | ¥3.395,00 | ¥3.405,00 | ¥3.330,00 | 47,80K |
| 2026-07-14 | ¥3.390,00 | +%1,80 | ¥3.365,00 | ¥3.440,00 | ¥3.365,00 | 71,20K |
| 2026-07-13 | ¥3.330,00 | +%0,91 | ¥3.310,00 | ¥3.360,00 | ¥3.290,00 | 51,20K |
| 2026-07-10 | ¥3.300,00 | +%0,46 | ¥3.290,00 | ¥3.320,00 | ¥3.255,00 | 53,80K |
| 2026-07-09 | ¥3.285,00 | +%3,30 | ¥3.180,00 | ¥3.285,00 | ¥3.145,00 | 95,40K |
| 2026-07-08 | ¥3.180,00 | +%0,32 | ¥3.170,00 | ¥3.205,00 | ¥3.135,00 | 47,70K |
| 2026-07-07 | ¥3.170,00 | +%0,16 | ¥3.150,00 | ¥3.200,00 | ¥3.140,00 | 42,10K |
| 2026-07-06 | ¥3.165,00 | +%0,64 | ¥3.160,00 | ¥3.190,00 | ¥3.145,00 | 47,60K |
| 2026-07-03 | ¥3.145,00 | -%0,32 | ¥3.150,00 | ¥3.175,00 | ¥3.130,00 | 52,80K |
| 2026-07-02 | ¥3.155,00 | +%0,32 | ¥3.150,00 | ¥3.210,00 | ¥3.130,00 | 67,30K |
| 2026-07-01 | ¥3.145,00 | -%0,79 | ¥3.170,00 | ¥3.170,00 | ¥3.085,00 | 69,90K |
| 2026-06-30 | ¥3.170,00 | %0,00 | ¥3.160,00 | ¥3.200,00 | ¥3.140,00 | 66,40K |
| 2026-06-29 | ¥3.170,00 | +%3,93 | ¥3.070,00 | ¥3.170,00 | ¥3.060,00 | 109,10K |
| 2026-06-26 | ¥3.050,00 | -%0,16 | ¥3.060,00 | ¥3.090,00 | ¥3.000,00 | 58,40K |
| 2026-06-25 | ¥3.055,00 | +%3,38 | ¥2.960,00 | ¥3.060,00 | ¥2.950,00 | 87,50K |
| 2026-06-24 | ¥2.955,00 | +%0,54 | ¥2.915,00 | ¥2.980,00 | ¥2.871,00 | 77,90K |
| 2026-06-23 | ¥2.939,00 | +%3,81 | ¥2.881,00 | ¥2.995,00 | ¥2.870,00 | 159,20K |
| 2026-06-22 | ¥2.831,00 | -%0,32 | ¥2.826,00 | ¥2.840,00 | ¥2.813,00 | 32,20K |
| 2026-06-19 | ¥2.840,00 | +%0,71 | ¥2.842,00 | ¥2.842,00 | ¥2.803,00 | 34,40K |
| 2026-06-18 | ¥2.820,00 | +%0,25 | ¥2.810,00 | ¥2.828,00 | ¥2.790,00 | 35,90K |
| 2026-06-17 | ¥2.813,00 | +%0,36 | ¥2.819,00 | ¥2.853,00 | ¥2.813,00 | 36,30K |
| 2026-06-16 | ¥2.803,00 | -%1,86 | ¥2.856,00 | ¥2.856,00 | ¥2.797,00 | 45,00K |
| 2026-06-15 | ¥2.856,00 | +%1,82 | ¥2.837,00 | ¥2.856,00 | ¥2.820,00 | 41,70K |
| 2026-06-12 | ¥2.805,00 | +%0,72 | ¥2.780,00 | ¥2.805,00 | ¥2.760,00 | 43,60K |
| 2026-06-11 | ¥2.785,00 | +%0,43 | ¥2.779,00 | ¥2.796,00 | ¥2.747,00 | 48,00K |
| 2026-06-10 | ¥2.773,00 | +%2,40 | ¥2.728,00 | ¥2.773,00 | ¥2.726,00 | 47,50K |
| 2026-06-09 | ¥2.708,00 | -%1,67 | ¥2.754,00 | ¥2.762,00 | ¥2.705,00 | 46,20K |
| 2026-06-08 | ¥2.754,00 | +%0,11 | ¥2.777,00 | ¥2.812,00 | ¥2.737,00 | 67,40K |
| 2026-06-05 | ¥2.751,00 | +%1,85 | ¥2.720,00 | ¥2.773,00 | ¥2.720,00 | 52,30K |
| 2026-06-04 | ¥2.701,00 | -%1,10 | ¥2.712,00 | ¥2.749,00 | ¥2.701,00 | 43,50K |
| 2026-06-03 | ¥2.731,00 | -%0,15 | ¥2.722,00 | ¥2.759,00 | ¥2.706,00 | 35,80K |
| 2026-06-02 | ¥2.735,00 | -%0,69 | ¥2.731,00 | ¥2.751,00 | ¥2.710,00 | 42,10K |
| 2026-06-01 | ¥2.754,00 | -%1,54 | ¥2.800,00 | ¥2.805,00 | ¥2.738,00 | 60,10K |
| 2026-05-29 | ¥2.797,00 | +%1,71 | ¥2.750,00 | ¥2.828,00 | ¥2.738,00 | 64,10K |
| 2026-05-28 | ¥2.750,00 | +%1,03 | ¥2.720,00 | ¥2.750,00 | ¥2.720,00 | 47,30K |
| 2026-05-27 | ¥2.722,00 | +%0,07 | ¥2.724,00 | ¥2.729,00 | ¥2.700,00 | 44,30K |
| 2026-05-26 | ¥2.720,00 | -%0,11 | ¥2.733,00 | ¥2.761,00 | ¥2.708,00 | 36,40K |
| 2026-05-25 | ¥2.723,00 | -%2,68 | ¥2.800,00 | ¥2.800,00 | ¥2.702,00 | 64,50K |
| 2026-05-22 | ¥2.798,00 | +%1,23 | ¥2.765,00 | ¥2.804,00 | ¥2.759,00 | 54,90K |