Yamaura Corporation 1780
TSE · Japan · Industriedienstleistungen
¥1.426,00-21,00 (-1,45 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.426,00 | -1,45 % | ¥1.443,00 | ¥1.451,00 | ¥1.426,00 | 47,40K |
| 2026-10-01 | ¥1.447,00 | +0,35 % | ¥1.441,00 | ¥1.455,00 | ¥1.440,00 | 37,80K |
| 2026-09-30 | ¥1.442,00 | +0,21 % | ¥1.440,00 | ¥1.458,00 | ¥1.439,00 | 27,80K |
| 2026-09-29 | ¥1.439,00 | -2,51 % | ¥1.435,00 | ¥1.454,00 | ¥1.435,00 | 57,70K |
| 2026-09-28 | ¥1.476,00 | -0,07 % | ¥1.470,00 | ¥1.481,00 | ¥1.470,00 | 40,50K |
| 2026-09-25 | ¥1.477,00 | -0,27 % | ¥1.481,00 | ¥1.489,00 | ¥1.476,00 | 27,60K |
| 2026-09-24 | ¥1.481,00 | -0,94 % | ¥1.495,00 | ¥1.501,00 | ¥1.481,00 | 25,30K |
| 2026-09-18 | ¥1.495,00 | -0,07 % | ¥1.496,00 | ¥1.500,00 | ¥1.489,00 | 23,30K |
| 2026-09-17 | ¥1.496,00 | +0,47 % | ¥1.487,00 | ¥1.496,00 | ¥1.487,00 | 23,60K |
| 2026-09-16 | ¥1.489,00 | +0,20 % | ¥1.485,00 | ¥1.494,00 | ¥1.485,00 | 23,70K |
| 2026-09-15 | ¥1.486,00 | -0,07 % | ¥1.487,00 | ¥1.491,00 | ¥1.484,00 | 21,50K |
| 2026-09-14 | ¥1.487,00 | +0,54 % | ¥1.480,00 | ¥1.497,00 | ¥1.480,00 | 21,40K |
| 2026-09-11 | ¥1.479,00 | -0,14 % | ¥1.481,00 | ¥1.486,00 | ¥1.477,00 | 29,70K |
| 2026-09-10 | ¥1.481,00 | -0,27 % | ¥1.481,00 | ¥1.488,00 | ¥1.478,00 | 20,60K |
| 2026-09-09 | ¥1.485,00 | -0,47 % | ¥1.491,00 | ¥1.495,00 | ¥1.481,00 | 19,10K |
| 2026-09-08 | ¥1.492,00 | +0,13 % | ¥1.489,00 | ¥1.495,00 | ¥1.482,00 | 17,20K |
| 2026-09-07 | ¥1.490,00 | -0,33 % | ¥1.495,00 | ¥1.500,00 | ¥1.490,00 | 19,70K |
| 2026-09-04 | ¥1.495,00 | +0,95 % | ¥1.475,00 | ¥1.499,00 | ¥1.474,00 | 25,50K |
| 2026-09-03 | ¥1.481,00 | +0,41 % | ¥1.473,00 | ¥1.492,00 | ¥1.473,00 | 22,80K |
| 2026-09-02 | ¥1.475,00 | -1,01 % | ¥1.488,00 | ¥1.492,00 | ¥1.475,00 | 33,10K |
| 2026-09-01 | ¥1.490,00 | -0,20 % | ¥1.492,00 | ¥1.503,00 | ¥1.486,00 | 33,10K |
| 2026-08-31 | ¥1.493,00 | -0,13 % | ¥1.495,00 | ¥1.509,00 | ¥1.492,00 | 27,70K |
| 2026-08-28 | ¥1.495,00 | -1,32 % | ¥1.501,00 | ¥1.509,00 | ¥1.490,00 | 59,10K |
| 2026-08-27 | ¥1.515,00 | +1,20 % | ¥1.502,00 | ¥1.518,00 | ¥1.498,00 | 29,40K |
| 2026-08-26 | ¥1.497,00 | +0,54 % | ¥1.486,00 | ¥1.505,00 | ¥1.486,00 | 31,10K |
| 2026-08-25 | ¥1.489,00 | -0,13 % | ¥1.491,00 | ¥1.499,00 | ¥1.485,00 | 25,30K |
| 2026-08-24 | ¥1.491,00 | +0,88 % | ¥1.480,00 | ¥1.496,00 | ¥1.478,00 | 26,50K |
| 2026-08-21 | ¥1.478,00 | +0,34 % | ¥1.465,00 | ¥1.480,00 | ¥1.465,00 | 26,90K |
| 2026-08-20 | ¥1.473,00 | +0,41 % | ¥1.467,00 | ¥1.483,00 | ¥1.465,00 | 25,40K |
| 2026-08-19 | ¥1.467,00 | -0,68 % | ¥1.477,00 | ¥1.477,00 | ¥1.464,00 | 26,60K |
| 2026-08-18 | ¥1.477,00 | +0,48 % | ¥1.466,00 | ¥1.477,00 | ¥1.464,00 | 23,90K |
| 2026-08-17 | ¥1.470,00 | -0,68 % | ¥1.480,00 | ¥1.485,00 | ¥1.470,00 | 31,50K |
| 2026-08-14 | ¥1.480,00 | +0,95 % | ¥1.465,00 | ¥1.485,00 | ¥1.460,00 | 26,50K |
| 2026-08-13 | ¥1.466,00 | +2,52 % | ¥1.438,00 | ¥1.467,00 | ¥1.434,00 | 30,90K |
| 2026-08-12 | ¥1.430,00 | +0,49 % | ¥1.435,00 | ¥1.442,00 | ¥1.426,00 | 52,10K |
| 2026-08-10 | ¥1.423,00 | -0,49 % | ¥1.430,00 | ¥1.434,00 | ¥1.421,00 | 35,50K |
| 2026-08-07 | ¥1.430,00 | +0,49 % | ¥1.424,00 | ¥1.453,00 | ¥1.424,00 | 40,30K |
| 2026-08-06 | ¥1.423,00 | -0,42 % | ¥1.430,00 | ¥1.445,00 | ¥1.422,00 | 38,40K |
| 2026-08-05 | ¥1.429,00 | -0,76 % | ¥1.435,00 | ¥1.443,00 | ¥1.425,00 | 30,30K |
| 2026-08-04 | ¥1.440,00 | -1,10 % | ¥1.451,00 | ¥1.452,00 | ¥1.434,00 | 43,80K |
| 2026-08-03 | ¥1.456,00 | -2,80 % | ¥1.490,00 | ¥1.490,00 | ¥1.455,00 | 40,50K |
| 2026-07-31 | ¥1.498,00 | -2,35 % | ¥1.533,00 | ¥1.533,00 | ¥1.492,00 | 41,90K |
| 2026-07-30 | ¥1.534,00 | -0,65 % | ¥1.545,00 | ¥1.545,00 | ¥1.516,00 | 51,60K |
| 2026-07-29 | ¥1.544,00 | 0,00 % | ¥1.536,00 | ¥1.550,00 | ¥1.522,00 | 43,50K |
| 2026-07-28 | ¥1.544,00 | -0,19 % | ¥1.547,00 | ¥1.550,00 | ¥1.524,00 | 35,30K |
| 2026-07-27 | ¥1.547,00 | +0,78 % | ¥1.550,00 | ¥1.555,00 | ¥1.535,00 | 53,40K |
| 2026-07-24 | ¥1.535,00 | +0,79 % | ¥1.523,00 | ¥1.535,00 | ¥1.515,00 | 17,30K |
| 2026-07-23 | ¥1.523,00 | +0,07 % | ¥1.522,00 | ¥1.530,00 | ¥1.513,00 | 17,70K |
| 2026-07-22 | ¥1.522,00 | +1,40 % | ¥1.516,00 | ¥1.526,00 | ¥1.503,00 | 25,00K |
| 2026-07-21 | ¥1.501,00 | +0,60 % | ¥1.492,00 | ¥1.515,00 | ¥1.492,00 | 22,50K |
| 2026-07-17 | ¥1.492,00 | -0,27 % | ¥1.490,00 | ¥1.516,00 | ¥1.490,00 | 18,10K |
| 2026-07-16 | ¥1.496,00 | -0,60 % | ¥1.504,00 | ¥1.516,00 | ¥1.496,00 | 18,70K |
| 2026-07-15 | ¥1.505,00 | +0,94 % | ¥1.502,00 | ¥1.518,00 | ¥1.502,00 | 19,60K |
| 2026-07-14 | ¥1.491,00 | -0,40 % | ¥1.497,00 | ¥1.507,00 | ¥1.491,00 | 16,80K |
| 2026-07-13 | ¥1.497,00 | +0,34 % | ¥1.500,00 | ¥1.510,00 | ¥1.492,00 | 22,40K |
| 2026-07-10 | ¥1.492,00 | +0,81 % | ¥1.480,00 | ¥1.499,00 | ¥1.480,00 | 21,50K |
| 2026-07-09 | ¥1.480,00 | -0,27 % | ¥1.485,00 | ¥1.496,00 | ¥1.480,00 | 20,70K |
| 2026-07-08 | ¥1.484,00 | -0,40 % | ¥1.490,00 | ¥1.498,00 | ¥1.478,00 | 29,70K |
| 2026-07-07 | ¥1.490,00 | +1,22 % | ¥1.472,00 | ¥1.498,00 | ¥1.472,00 | 22,30K |
| 2026-07-06 | ¥1.472,00 | +1,52 % | ¥1.462,00 | ¥1.478,00 | ¥1.461,00 | 27,40K |
| 2026-07-03 | ¥1.450,00 | +0,49 % | ¥1.446,00 | ¥1.465,00 | ¥1.446,00 | 27,00K |
| 2026-07-02 | ¥1.443,00 | +1,69 % | ¥1.425,00 | ¥1.447,00 | ¥1.425,00 | 24,80K |
| 2026-07-01 | ¥1.419,00 | +0,64 % | ¥1.424,00 | ¥1.432,00 | ¥1.419,00 | 21,40K |
| 2026-06-30 | ¥1.410,00 | -0,98 % | ¥1.439,00 | ¥1.439,00 | ¥1.410,00 | 31,80K |
| 2026-06-29 | ¥1.424,00 | +0,56 % | ¥1.420,00 | ¥1.433,00 | ¥1.416,00 | 27,90K |
| 2026-06-26 | ¥1.416,00 | +0,43 % | ¥1.391,00 | ¥1.416,00 | ¥1.387,00 | 29,80K |
| 2026-06-25 | ¥1.410,00 | +1,08 % | ¥1.409,00 | ¥1.418,00 | ¥1.402,00 | 32,40K |
| 2026-06-24 | ¥1.395,00 | +1,01 % | ¥1.389,00 | ¥1.410,00 | ¥1.383,00 | 14,50K |
| 2026-06-23 | ¥1.381,00 | +0,36 % | ¥1.375,00 | ¥1.388,00 | ¥1.373,00 | 15,30K |
| 2026-06-22 | ¥1.376,00 | -1,43 % | ¥1.390,00 | ¥1.400,00 | ¥1.376,00 | 14,10K |
| 2026-06-19 | ¥1.396,00 | +1,16 % | ¥1.380,00 | ¥1.400,00 | ¥1.379,00 | 20,90K |
| 2026-06-18 | ¥1.380,00 | -0,29 % | ¥1.395,00 | ¥1.395,00 | ¥1.380,00 | 15,10K |
| 2026-06-17 | ¥1.384,00 | -0,22 % | ¥1.381,00 | ¥1.406,00 | ¥1.381,00 | 25,80K |
| 2026-06-16 | ¥1.387,00 | -0,79 % | ¥1.391,00 | ¥1.391,00 | ¥1.377,00 | 12,50K |
| 2026-06-15 | ¥1.398,00 | +0,07 % | ¥1.400,00 | ¥1.410,00 | ¥1.395,00 | 20,50K |
| 2026-06-12 | ¥1.397,00 | +0,65 % | ¥1.380,00 | ¥1.400,00 | ¥1.376,00 | 27,00K |
| 2026-06-11 | ¥1.388,00 | -0,72 % | ¥1.398,00 | ¥1.398,00 | ¥1.375,00 | 18,90K |
| 2026-06-10 | ¥1.398,00 | +1,16 % | ¥1.375,00 | ¥1.400,00 | ¥1.375,00 | 18,90K |
| 2026-06-09 | ¥1.382,00 | +1,25 % | ¥1.377,00 | ¥1.393,00 | ¥1.370,00 | 27,30K |
| 2026-06-08 | ¥1.365,00 | +0,15 % | ¥1.361,00 | ¥1.372,00 | ¥1.341,00 | 22,40K |
| 2026-06-05 | ¥1.363,00 | +1,79 % | ¥1.328,00 | ¥1.373,00 | ¥1.328,00 | 21,50K |
| 2026-06-04 | ¥1.339,00 | +0,07 % | ¥1.331,00 | ¥1.355,00 | ¥1.330,00 | 18,10K |
| 2026-06-03 | ¥1.338,00 | +1,13 % | ¥1.321,00 | ¥1.343,00 | ¥1.320,00 | 27,50K |
| 2026-06-02 | ¥1.323,00 | -1,42 % | ¥1.342,00 | ¥1.343,00 | ¥1.315,00 | 49,60K |
| 2026-06-01 | ¥1.342,00 | -2,89 % | ¥1.382,00 | ¥1.383,00 | ¥1.342,00 | 64,70K |
| 2026-05-29 | ¥1.382,00 | +0,73 % | ¥1.372,00 | ¥1.407,00 | ¥1.372,00 | 21,40K |
| 2026-05-28 | ¥1.372,00 | -0,51 % | ¥1.373,00 | ¥1.373,00 | ¥1.357,00 | 50,10K |
| 2026-05-27 | ¥1.379,00 | -0,93 % | ¥1.387,00 | ¥1.387,00 | ¥1.364,00 | 48,80K |
| 2026-05-26 | ¥1.392,00 | -0,07 % | ¥1.396,00 | ¥1.414,00 | ¥1.388,00 | 43,90K |
| 2026-05-25 | ¥1.393,00 | -0,92 % | ¥1.402,00 | ¥1.409,00 | ¥1.385,00 | 38,70K |