Juntendo Co., Ltd. 9835
TSE · Japonya · Perakende Ticaret
¥511,000,00 (%0,00)
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 | ¥511,00 | %0,00 | ¥513,00 | ¥513,00 | ¥510,00 | 2,00K |
| 2026-10-01 | ¥511,00 | %0,00 | ¥511,00 | ¥511,00 | ¥510,00 | 1,70K |
| 2026-09-30 | ¥511,00 | %0,00 | ¥512,00 | ¥512,00 | ¥510,00 | 1,80K |
| 2026-09-29 | ¥511,00 | -%0,58 | ¥514,00 | ¥514,00 | ¥511,00 | 1,00K |
| 2026-09-28 | ¥514,00 | +%0,19 | ¥512,00 | ¥514,00 | ¥510,00 | 1,40K |
| 2026-09-25 | ¥513,00 | +%0,59 | ¥511,00 | ¥513,00 | ¥510,00 | 2,50K |
| 2026-09-24 | ¥510,00 | +%0,20 | ¥509,00 | ¥511,00 | ¥509,00 | 2,30K |
| 2026-09-18 | ¥509,00 | +%0,20 | ¥509,00 | ¥510,00 | ¥508,00 | 9,40K |
| 2026-09-17 | ¥508,00 | %0,00 | ¥508,00 | ¥510,00 | ¥507,00 | 1,20K |
| 2026-09-16 | ¥508,00 | %0,00 | ¥507,00 | ¥509,00 | ¥507,00 | 1,30K |
| 2026-09-15 | ¥508,00 | +%0,20 | ¥507,00 | ¥509,00 | ¥507,00 | 900 |
| 2026-09-14 | ¥507,00 | -%0,20 | ¥508,00 | ¥508,00 | ¥506,00 | 700 |
| 2026-09-11 | ¥508,00 | -%0,20 | ¥509,00 | ¥509,00 | ¥508,00 | 1,50K |
| 2026-09-10 | ¥509,00 | -%0,20 | ¥510,00 | ¥511,00 | ¥508,00 | 3,50K |
| 2026-09-09 | ¥510,00 | %0,00 | ¥510,00 | ¥510,00 | ¥507,00 | 2,50K |
| 2026-09-08 | ¥510,00 | %0,00 | ¥510,00 | ¥511,00 | ¥506,00 | 4,00K |
| 2026-09-07 | ¥510,00 | +%0,20 | ¥512,00 | ¥512,00 | ¥506,00 | 3,60K |
| 2026-09-04 | ¥509,00 | +%0,39 | ¥509,00 | ¥513,00 | ¥506,00 | 2,30K |
| 2026-09-03 | ¥507,00 | -%0,20 | ¥506,00 | ¥511,00 | ¥506,00 | 2,60K |
| 2026-09-02 | ¥508,00 | +%0,20 | ¥508,00 | ¥511,00 | ¥507,00 | 2,70K |
| 2026-09-01 | ¥507,00 | -%0,39 | ¥509,00 | ¥511,00 | ¥507,00 | 3,40K |
| 2026-08-31 | ¥509,00 | -%0,20 | ¥509,00 | ¥510,00 | ¥506,00 | 2,00K |
| 2026-08-28 | ¥510,00 | -%0,78 | ¥512,00 | ¥512,00 | ¥508,00 | 4,70K |
| 2026-08-27 | ¥514,00 | +%0,19 | ¥515,00 | ¥515,00 | ¥505,00 | 16,20K |
| 2026-08-26 | ¥513,00 | -%0,39 | ¥514,00 | ¥514,00 | ¥511,00 | 4,90K |
| 2026-08-25 | ¥515,00 | %0,00 | ¥515,00 | ¥517,00 | ¥514,00 | 2,70K |
| 2026-08-24 | ¥515,00 | +%0,19 | ¥520,00 | ¥520,00 | ¥515,00 | 5,10K |
| 2026-08-21 | ¥514,00 | %0,00 | ¥514,00 | ¥517,00 | ¥514,00 | 8,30K |
| 2026-08-20 | ¥514,00 | %0,00 | ¥513,00 | ¥515,00 | ¥513,00 | 1,20K |
| 2026-08-19 | ¥514,00 | %0,00 | ¥513,00 | ¥514,00 | ¥513,00 | 9,10K |
| 2026-08-18 | ¥514,00 | +%0,19 | ¥515,00 | ¥515,00 | ¥513,00 | 4,90K |
| 2026-08-17 | ¥513,00 | -%0,39 | ¥513,00 | ¥515,00 | ¥513,00 | 3,70K |
| 2026-08-14 | ¥515,00 | +%0,39 | ¥515,00 | ¥518,00 | ¥514,00 | 1,70K |
| 2026-08-13 | ¥513,00 | +%0,20 | ¥513,00 | ¥519,00 | ¥513,00 | 5,80K |
| 2026-08-12 | ¥512,00 | -%0,39 | ¥515,00 | ¥522,00 | ¥512,00 | 40,30K |
| 2026-08-10 | ¥514,00 | +%0,39 | ¥512,00 | ¥514,00 | ¥512,00 | 6,00K |
| 2026-08-07 | ¥512,00 | +%0,39 | ¥510,00 | ¥512,00 | ¥509,00 | 3,00K |
| 2026-08-06 | ¥510,00 | -%0,20 | ¥512,00 | ¥512,00 | ¥509,00 | 2,70K |
| 2026-08-05 | ¥511,00 | +%0,59 | ¥508,00 | ¥512,00 | ¥508,00 | 5,90K |
| 2026-08-04 | ¥508,00 | -%0,59 | ¥511,00 | ¥511,00 | ¥508,00 | 3,20K |
| 2026-08-03 | ¥511,00 | +%0,20 | ¥514,00 | ¥514,00 | ¥508,00 | 2,50K |
| 2026-07-31 | ¥510,00 | -%0,58 | ¥511,00 | ¥511,00 | ¥509,00 | 1,20K |
| 2026-07-30 | ¥513,00 | +%0,98 | ¥509,00 | ¥513,00 | ¥509,00 | 2,10K |
| 2026-07-29 | ¥508,00 | %0,00 | ¥508,00 | ¥514,00 | ¥508,00 | 3,00K |
| 2026-07-28 | ¥508,00 | %0,00 | ¥510,00 | ¥510,00 | ¥507,00 | 2,80K |
| 2026-07-27 | ¥508,00 | -%0,20 | ¥508,00 | ¥509,00 | ¥507,00 | 2,40K |
| 2026-07-24 | ¥509,00 | -%0,39 | ¥509,00 | ¥509,00 | ¥507,00 | 1,10K |
| 2026-07-23 | ¥511,00 | +%0,79 | ¥509,00 | ¥512,00 | ¥507,00 | 2,60K |
| 2026-07-22 | ¥507,00 | -%0,20 | ¥509,00 | ¥510,00 | ¥507,00 | 2,70K |
| 2026-07-21 | ¥508,00 | +%0,40 | ¥506,00 | ¥509,00 | ¥505,00 | 2,50K |
| 2026-07-17 | ¥506,00 | %0,00 | ¥506,00 | ¥508,00 | ¥505,00 | 1,70K |
| 2026-07-16 | ¥506,00 | %0,00 | ¥506,00 | ¥506,00 | ¥505,00 | 800 |
| 2026-07-15 | ¥506,00 | %0,00 | ¥504,00 | ¥507,00 | ¥504,00 | 1,80K |
| 2026-07-14 | ¥506,00 | +%0,40 | ¥505,00 | ¥506,00 | ¥504,00 | 2,40K |
| 2026-07-13 | ¥504,00 | -%0,98 | ¥509,00 | ¥509,00 | ¥504,00 | 3,70K |
| 2026-07-10 | ¥509,00 | -%0,97 | ¥512,00 | ¥520,00 | ¥502,00 | 25,40K |
| 2026-07-09 | ¥514,00 | +%1,98 | ¥508,00 | ¥514,00 | ¥505,00 | 3,50K |
| 2026-07-08 | ¥504,00 | -%0,59 | ¥508,00 | ¥508,00 | ¥501,00 | 4,50K |
| 2026-07-07 | ¥507,00 | %0,00 | ¥505,00 | ¥510,00 | ¥505,00 | 2,70K |
| 2026-07-06 | ¥507,00 | +%0,60 | ¥504,00 | ¥508,00 | ¥504,00 | 2,00K |
| 2026-07-03 | ¥504,00 | -%0,59 | ¥505,00 | ¥505,00 | ¥504,00 | 1,20K |
| 2026-07-02 | ¥507,00 | +%0,20 | ¥509,00 | ¥509,00 | ¥502,00 | 2,90K |
| 2026-07-01 | ¥506,00 | -%0,98 | ¥510,00 | ¥510,00 | ¥505,00 | 2,30K |
| 2026-06-30 | ¥511,00 | -%0,20 | ¥510,00 | ¥511,00 | ¥510,00 | 3,20K |
| 2026-06-29 | ¥512,00 | -%0,39 | ¥514,00 | ¥514,00 | ¥509,00 | 8,50K |
| 2026-06-26 | ¥514,00 | -%0,19 | ¥514,00 | ¥516,00 | ¥514,00 | 1,60K |
| 2026-06-25 | ¥515,00 | +%0,59 | ¥512,00 | ¥518,00 | ¥512,00 | 2,20K |
| 2026-06-24 | ¥512,00 | %0,00 | ¥512,00 | ¥514,00 | ¥510,00 | 12,50K |
| 2026-06-23 | ¥512,00 | -%0,78 | ¥514,00 | ¥518,00 | ¥512,00 | 12,00K |
| 2026-06-22 | ¥516,00 | +%0,78 | ¥515,00 | ¥518,00 | ¥513,00 | 3,30K |
| 2026-06-19 | ¥512,00 | %0,00 | ¥511,00 | ¥515,00 | ¥511,00 | 17,20K |
| 2026-06-18 | ¥512,00 | %0,00 | ¥509,00 | ¥512,00 | ¥509,00 | 2,00K |
| 2026-06-17 | ¥512,00 | +%1,19 | ¥508,00 | ¥513,00 | ¥508,00 | 1,80K |
| 2026-06-16 | ¥506,00 | -%0,39 | ¥508,00 | ¥508,00 | ¥506,00 | 900 |
| 2026-06-15 | ¥508,00 | %0,00 | ¥508,00 | ¥510,00 | ¥508,00 | 1,60K |
| 2026-06-12 | ¥508,00 | -%0,78 | ¥510,00 | ¥510,00 | ¥508,00 | 1,30K |
| 2026-06-11 | ¥512,00 | -%0,19 | ¥510,00 | ¥513,00 | ¥509,00 | 2,20K |
| 2026-06-10 | ¥513,00 | -%0,19 | ¥522,00 | ¥522,00 | ¥509,00 | 23,90K |
| 2026-06-09 | ¥514,00 | +%1,18 | ¥509,00 | ¥514,00 | ¥509,00 | 5,80K |
| 2026-06-08 | ¥508,00 | +%0,40 | ¥506,00 | ¥508,00 | ¥505,00 | 2,70K |
| 2026-06-05 | ¥506,00 | +%0,60 | ¥505,00 | ¥510,00 | ¥505,00 | 7,10K |
| 2026-06-04 | ¥503,00 | -%0,59 | ¥506,00 | ¥506,00 | ¥502,00 | 1,40K |
| 2026-06-03 | ¥506,00 | +%0,60 | ¥501,00 | ¥506,00 | ¥501,00 | 10,70K |
| 2026-06-02 | ¥503,00 | -%0,59 | ¥506,00 | ¥506,00 | ¥500,00 | 4,90K |
| 2026-06-01 | ¥506,00 | +%0,60 | ¥501,00 | ¥508,00 | ¥501,00 | 2,00K |
| 2026-05-29 | ¥503,00 | +%0,20 | ¥501,00 | ¥503,00 | ¥500,00 | 1,30K |
| 2026-05-28 | ¥502,00 | -%0,20 | ¥501,00 | ¥510,00 | ¥500,00 | 5,60K |
| 2026-05-27 | ¥503,00 | +%0,40 | ¥500,00 | ¥503,00 | ¥500,00 | 5,30K |
| 2026-05-26 | ¥501,00 | -%0,20 | ¥502,00 | ¥503,00 | ¥501,00 | 1,60K |
| 2026-05-25 | ¥502,00 | -%0,59 | ¥504,00 | ¥506,00 | ¥502,00 | 1,40K |