Yukiguni Factory Co., Ltd. 1375
TSE · Japan · Prozessindustrie
¥1.159,000,00 (0,00 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.159,00 | 0,00 % | ¥1.149,00 | ¥1.161,00 | ¥1.144,00 | 33,10K |
| 2026-09-30 | ¥1.159,00 | +0,70 % | ¥1.150,00 | ¥1.165,00 | ¥1.143,00 | 52,00K |
| 2026-09-29 | ¥1.151,00 | -2,62 % | ¥1.154,00 | ¥1.162,00 | ¥1.150,00 | 65,10K |
| 2026-09-28 | ¥1.182,00 | +0,42 % | ¥1.182,00 | ¥1.182,00 | ¥1.173,00 | 91,10K |
| 2026-09-25 | ¥1.177,00 | +0,17 % | ¥1.177,00 | ¥1.180,00 | ¥1.171,00 | 62,90K |
| 2026-09-24 | ¥1.175,00 | -0,34 % | ¥1.180,00 | ¥1.181,00 | ¥1.171,00 | 75,90K |
| 2026-09-18 | ¥1.179,00 | +0,08 % | ¥1.179,00 | ¥1.179,00 | ¥1.172,00 | 40,80K |
| 2026-09-17 | ¥1.178,00 | +0,77 % | ¥1.170,00 | ¥1.178,00 | ¥1.170,00 | 25,80K |
| 2026-09-16 | ¥1.169,00 | -0,26 % | ¥1.175,00 | ¥1.178,00 | ¥1.169,00 | 23,00K |
| 2026-09-15 | ¥1.172,00 | 0,00 % | ¥1.173,00 | ¥1.176,00 | ¥1.170,00 | 26,70K |
| 2026-09-14 | ¥1.172,00 | +0,17 % | ¥1.170,00 | ¥1.178,00 | ¥1.170,00 | 23,80K |
| 2026-09-11 | ¥1.170,00 | +0,43 % | ¥1.160,00 | ¥1.170,00 | ¥1.158,00 | 40,70K |
| 2026-09-10 | ¥1.165,00 | -0,34 % | ¥1.169,00 | ¥1.171,00 | ¥1.162,00 | 24,80K |
| 2026-09-09 | ¥1.169,00 | -0,76 % | ¥1.178,00 | ¥1.183,00 | ¥1.169,00 | 27,30K |
| 2026-09-08 | ¥1.178,00 | +0,86 % | ¥1.162,00 | ¥1.179,00 | ¥1.160,00 | 31,60K |
| 2026-09-07 | ¥1.168,00 | -0,51 % | ¥1.170,00 | ¥1.172,00 | ¥1.163,00 | 37,10K |
| 2026-09-04 | ¥1.174,00 | -0,42 % | ¥1.170,00 | ¥1.178,00 | ¥1.168,00 | 33,80K |
| 2026-09-03 | ¥1.179,00 | +0,94 % | ¥1.172,00 | ¥1.180,00 | ¥1.170,00 | 27,50K |
| 2026-09-02 | ¥1.168,00 | -0,34 % | ¥1.170,00 | ¥1.172,00 | ¥1.161,00 | 45,60K |
| 2026-09-01 | ¥1.172,00 | -1,10 % | ¥1.180,00 | ¥1.184,00 | ¥1.171,00 | 33,80K |
| 2026-08-31 | ¥1.185,00 | +0,51 % | ¥1.179,00 | ¥1.187,00 | ¥1.175,00 | 37,90K |
| 2026-08-28 | ¥1.179,00 | +0,08 % | ¥1.178,00 | ¥1.179,00 | ¥1.169,00 | 29,30K |
| 2026-08-27 | ¥1.178,00 | +0,34 % | ¥1.174,00 | ¥1.182,00 | ¥1.168,00 | 39,00K |
| 2026-08-26 | ¥1.174,00 | +0,86 % | ¥1.164,00 | ¥1.174,00 | ¥1.164,00 | 34,30K |
| 2026-08-25 | ¥1.164,00 | -0,51 % | ¥1.167,00 | ¥1.173,00 | ¥1.158,00 | 63,90K |
| 2026-08-24 | ¥1.170,00 | +0,26 % | ¥1.173,00 | ¥1.183,00 | ¥1.165,00 | 48,40K |
| 2026-08-21 | ¥1.167,00 | -0,26 % | ¥1.170,00 | ¥1.174,00 | ¥1.164,00 | 36,20K |
| 2026-08-20 | ¥1.170,00 | +0,95 % | ¥1.159,00 | ¥1.170,00 | ¥1.157,00 | 34,60K |
| 2026-08-19 | ¥1.159,00 | +1,31 % | ¥1.144,00 | ¥1.160,00 | ¥1.141,00 | 45,70K |
| 2026-08-18 | ¥1.144,00 | +0,97 % | ¥1.132,00 | ¥1.148,00 | ¥1.129,00 | 35,20K |
| 2026-08-17 | ¥1.133,00 | -0,96 % | ¥1.144,00 | ¥1.144,00 | ¥1.133,00 | 51,30K |
| 2026-08-14 | ¥1.144,00 | -0,35 % | ¥1.145,00 | ¥1.145,00 | ¥1.137,00 | 40,00K |
| 2026-08-13 | ¥1.148,00 | +1,32 % | ¥1.133,00 | ¥1.148,00 | ¥1.131,00 | 42,60K |
| 2026-08-12 | ¥1.133,00 | +1,43 % | ¥1.128,00 | ¥1.135,00 | ¥1.121,00 | 35,00K |
| 2026-08-10 | ¥1.117,00 | +0,63 % | ¥1.130,00 | ¥1.130,00 | ¥1.113,00 | 45,10K |
| 2026-08-07 | ¥1.110,00 | -2,72 % | ¥1.130,00 | ¥1.132,00 | ¥1.107,00 | 82,30K |
| 2026-08-06 | ¥1.141,00 | +0,97 % | ¥1.130,00 | ¥1.144,00 | ¥1.126,00 | 31,10K |
| 2026-08-05 | ¥1.130,00 | -0,88 % | ¥1.138,00 | ¥1.138,00 | ¥1.128,00 | 35,20K |
| 2026-08-04 | ¥1.140,00 | -1,21 % | ¥1.154,00 | ¥1.155,00 | ¥1.140,00 | 36,90K |
| 2026-08-03 | ¥1.154,00 | -1,03 % | ¥1.170,00 | ¥1.170,00 | ¥1.149,00 | 56,00K |
| 2026-07-31 | ¥1.166,00 | -2,75 % | ¥1.190,00 | ¥1.197,00 | ¥1.165,00 | 46,50K |
| 2026-07-30 | ¥1.199,00 | -0,42 % | ¥1.200,00 | ¥1.204,00 | ¥1.188,00 | 67,90K |
| 2026-07-29 | ¥1.204,00 | +3,44 % | ¥1.166,00 | ¥1.204,00 | ¥1.164,00 | 138,40K |
| 2026-07-28 | ¥1.164,00 | +0,26 % | ¥1.163,00 | ¥1.164,00 | ¥1.157,00 | 40,10K |
| 2026-07-27 | ¥1.161,00 | +0,61 % | ¥1.156,00 | ¥1.164,00 | ¥1.154,00 | 28,30K |
| 2026-07-24 | ¥1.154,00 | -0,09 % | ¥1.155,00 | ¥1.160,00 | ¥1.147,00 | 30,40K |
| 2026-07-23 | ¥1.155,00 | +0,35 % | ¥1.154,00 | ¥1.155,00 | ¥1.143,00 | 25,40K |
| 2026-07-22 | ¥1.151,00 | +0,26 % | ¥1.150,00 | ¥1.154,00 | ¥1.141,00 | 32,40K |
| 2026-07-21 | ¥1.148,00 | -0,43 % | ¥1.153,00 | ¥1.169,00 | ¥1.148,00 | 45,80K |
| 2026-07-17 | ¥1.153,00 | +0,09 % | ¥1.149,00 | ¥1.162,00 | ¥1.142,00 | 34,20K |
| 2026-07-16 | ¥1.152,00 | -0,43 % | ¥1.155,00 | ¥1.159,00 | ¥1.149,00 | 26,00K |
| 2026-07-15 | ¥1.157,00 | +0,09 % | ¥1.162,00 | ¥1.169,00 | ¥1.152,00 | 28,70K |
| 2026-07-14 | ¥1.156,00 | -0,34 % | ¥1.161,00 | ¥1.173,00 | ¥1.156,00 | 39,20K |
| 2026-07-13 | ¥1.160,00 | -0,26 % | ¥1.169,00 | ¥1.172,00 | ¥1.160,00 | 25,50K |
| 2026-07-10 | ¥1.163,00 | +0,26 % | ¥1.162,00 | ¥1.171,00 | ¥1.161,00 | 40,20K |
| 2026-07-09 | ¥1.160,00 | -1,94 % | ¥1.180,00 | ¥1.180,00 | ¥1.160,00 | 37,10K |
| 2026-07-08 | ¥1.183,00 | +0,51 % | ¥1.178,00 | ¥1.189,00 | ¥1.173,00 | 61,60K |
| 2026-07-07 | ¥1.177,00 | +2,53 % | ¥1.154,00 | ¥1.177,00 | ¥1.154,00 | 76,70K |
| 2026-07-06 | ¥1.148,00 | -0,52 % | ¥1.155,00 | ¥1.160,00 | ¥1.144,00 | 39,90K |
| 2026-07-03 | ¥1.154,00 | -0,09 % | ¥1.159,00 | ¥1.165,00 | ¥1.151,00 | 54,50K |
| 2026-07-02 | ¥1.155,00 | +2,03 % | ¥1.136,00 | ¥1.155,00 | ¥1.136,00 | 83,30K |
| 2026-07-01 | ¥1.132,00 | +0,44 % | ¥1.131,00 | ¥1.132,00 | ¥1.122,00 | 40,20K |
| 2026-06-30 | ¥1.127,00 | 0,00 % | ¥1.127,00 | ¥1.134,00 | ¥1.125,00 | 66,40K |
| 2026-06-29 | ¥1.127,00 | +1,08 % | ¥1.116,00 | ¥1.133,00 | ¥1.115,00 | 75,60K |
| 2026-06-26 | ¥1.115,00 | +1,00 % | ¥1.107,00 | ¥1.115,00 | ¥1.106,00 | 38,20K |
| 2026-06-25 | ¥1.104,00 | -0,45 % | ¥1.113,00 | ¥1.116,00 | ¥1.101,00 | 37,90K |
| 2026-06-24 | ¥1.109,00 | +0,36 % | ¥1.105,00 | ¥1.118,00 | ¥1.101,00 | 39,60K |
| 2026-06-23 | ¥1.105,00 | 0,00 % | ¥1.105,00 | ¥1.113,00 | ¥1.100,00 | 38,10K |
| 2026-06-22 | ¥1.105,00 | -0,90 % | ¥1.117,00 | ¥1.121,00 | ¥1.100,00 | 57,30K |
| 2026-06-19 | ¥1.115,00 | +0,63 % | ¥1.109,00 | ¥1.115,00 | ¥1.102,00 | 77,90K |
| 2026-06-18 | ¥1.108,00 | +1,84 % | ¥1.090,00 | ¥1.109,00 | ¥1.088,00 | 61,30K |
| 2026-06-17 | ¥1.088,00 | +0,65 % | ¥1.082,00 | ¥1.102,00 | ¥1.082,00 | 114,90K |
| 2026-06-16 | ¥1.081,00 | +0,56 % | ¥1.075,00 | ¥1.083,00 | ¥1.073,00 | 38,60K |
| 2026-06-15 | ¥1.075,00 | -0,65 % | ¥1.082,00 | ¥1.083,00 | ¥1.075,00 | 26,80K |
| 2026-06-12 | ¥1.082,00 | +0,28 % | ¥1.070,00 | ¥1.082,00 | ¥1.067,00 | 47,10K |
| 2026-06-11 | ¥1.079,00 | +0,37 % | ¥1.077,00 | ¥1.080,00 | ¥1.069,00 | 32,10K |
| 2026-06-10 | ¥1.075,00 | +1,32 % | ¥1.065,00 | ¥1.076,00 | ¥1.064,00 | 37,50K |
| 2026-06-09 | ¥1.061,00 | -0,47 % | ¥1.065,00 | ¥1.071,00 | ¥1.059,00 | 32,00K |
| 2026-06-08 | ¥1.066,00 | +0,66 % | ¥1.060,00 | ¥1.071,00 | ¥1.058,00 | 54,10K |
| 2026-06-05 | ¥1.059,00 | +1,24 % | ¥1.057,00 | ¥1.065,00 | ¥1.051,00 | 37,00K |
| 2026-06-04 | ¥1.046,00 | -1,04 % | ¥1.055,00 | ¥1.055,00 | ¥1.045,00 | 27,40K |
| 2026-06-03 | ¥1.057,00 | +1,63 % | ¥1.043,00 | ¥1.057,00 | ¥1.042,00 | 39,30K |
| 2026-06-02 | ¥1.040,00 | -0,95 % | ¥1.048,00 | ¥1.053,00 | ¥1.040,00 | 51,80K |
| 2026-06-01 | ¥1.050,00 | 0,00 % | ¥1.050,00 | ¥1.055,00 | ¥1.045,00 | 59,10K |
| 2026-05-29 | ¥1.050,00 | -0,85 % | ¥1.058,00 | ¥1.066,00 | ¥1.050,00 | 43,40K |
| 2026-05-28 | ¥1.059,00 | +0,67 % | ¥1.052,00 | ¥1.060,00 | ¥1.052,00 | 43,20K |
| 2026-05-27 | ¥1.052,00 | -0,09 % | ¥1.050,00 | ¥1.057,00 | ¥1.049,00 | 39,40K |
| 2026-05-26 | ¥1.053,00 | +0,10 % | ¥1.053,00 | ¥1.056,00 | ¥1.050,00 | 32,90K |
| 2026-05-25 | ¥1.052,00 | -1,77 % | ¥1.071,00 | ¥1.073,00 | ¥1.052,00 | 51,60K |
| 2026-05-22 | ¥1.071,00 | -0,65 % | ¥1.080,00 | ¥1.080,00 | ¥1.068,00 | 32,10K |