Yahagi Construction Co., Ltd. 1870
TSE · Japan · Industriedienstleistungen
¥2.086,00-37,00 (-1,74 %)
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 | ¥2.086,00 | -1,74 % | ¥2.107,00 | ¥2.122,00 | ¥2.086,00 | 74,90K |
| 2026-10-01 | ¥2.123,00 | +0,09 % | ¥2.112,00 | ¥2.131,00 | ¥2.093,00 | 137,50K |
| 2026-09-30 | ¥2.121,00 | +1,58 % | ¥2.104,00 | ¥2.124,00 | ¥2.090,00 | 104,50K |
| 2026-09-29 | ¥2.088,00 | -4,04 % | ¥2.117,00 | ¥2.120,00 | ¥2.082,00 |
| 164,50K |
| 2026-09-28 | ¥2.176,00 | -0,55 % | ¥2.200,00 | ¥2.200,00 | ¥2.169,00 | 190,90K |
| 2026-09-25 | ¥2.188,00 | +0,64 % | ¥2.187,00 | ¥2.196,00 | ¥2.173,00 | 126,30K |
| 2026-09-24 | ¥2.174,00 | -0,87 % | ¥2.198,00 | ¥2.198,00 | ¥2.173,00 | 108,70K |
| 2026-09-18 | ¥2.193,00 | 0,00 % | ¥2.190,00 | ¥2.200,00 | ¥2.174,00 | 135,20K |
| 2026-09-17 | ¥2.193,00 | +1,43 % | ¥2.177,00 | ¥2.195,00 | ¥2.177,00 | 87,30K |
| 2026-09-16 | ¥2.162,00 | +1,41 % | ¥2.140,00 | ¥2.171,00 | ¥2.140,00 | 117,40K |
| 2026-09-15 | ¥2.132,00 | -0,09 % | ¥2.130,00 | ¥2.135,00 | ¥2.116,00 | 153,80K |
| 2026-09-14 | ¥2.134,00 | +1,43 % | ¥2.104,00 | ¥2.136,00 | ¥2.104,00 | 62,30K |
| 2026-09-11 | ¥2.104,00 | -0,47 % | ¥2.095,00 | ¥2.114,00 | ¥2.081,00 | 105,40K |
| 2026-09-10 | ¥2.114,00 | -0,33 % | ¥2.106,00 | ¥2.115,00 | ¥2.093,00 | 95,00K |
| 2026-09-09 | ¥2.121,00 | +0,05 % | ¥2.118,00 | ¥2.135,00 | ¥2.105,00 | 72,30K |
| 2026-09-08 | ¥2.120,00 | -0,56 % | ¥2.130,00 | ¥2.137,00 | ¥2.119,00 | 80,40K |
| 2026-09-07 | ¥2.132,00 | -0,23 % | ¥2.146,00 | ¥2.154,00 | ¥2.132,00 | 99,60K |
| 2026-09-04 | ¥2.137,00 | -0,74 % | ¥2.158,00 | ¥2.158,00 | ¥2.128,00 | 124,50K |
| 2026-09-03 | ¥2.153,00 | -0,65 % | ¥2.168,00 | ¥2.173,00 | ¥2.147,00 | 148,60K |
| 2026-09-02 | ¥2.167,00 | -3,60 % | ¥2.235,00 | ¥2.250,00 | ¥2.165,00 | 272,10K |
| 2026-09-01 | ¥2.248,00 | +0,99 % | ¥2.217,00 | ¥2.255,00 | ¥2.212,00 | 190,20K |
| 2026-08-31 | ¥2.226,00 | +1,46 % | ¥2.200,00 | ¥2.227,00 | ¥2.185,00 | 190,20K |
| 2026-08-28 | ¥2.194,00 | +0,55 % | ¥2.182,00 | ¥2.197,00 | ¥2.172,00 | 167,90K |
| 2026-08-27 | ¥2.182,00 | +0,05 % | ¥2.185,00 | ¥2.197,00 | ¥2.168,00 | 146,20K |
| 2026-08-26 | ¥2.181,00 | +1,30 % | ¥2.153,00 | ¥2.188,00 | ¥2.153,00 | 110,10K |
| 2026-08-25 | ¥2.153,00 | +0,14 % | ¥2.160,00 | ¥2.171,00 | ¥2.148,00 | 142,60K |
| 2026-08-24 | ¥2.150,00 | +0,56 % | ¥2.143,00 | ¥2.166,00 | ¥2.130,00 | 133,10K |
| 2026-08-21 | ¥2.138,00 | +1,47 % | ¥2.110,00 | ¥2.142,00 | ¥2.107,00 | 152,90K |
| 2026-08-20 | ¥2.107,00 | +1,10 % | ¥2.105,00 | ¥2.107,00 | ¥2.085,00 | 120,80K |
| 2026-08-19 | ¥2.084,00 | -1,93 % | ¥2.120,00 | ¥2.120,00 | ¥2.073,00 | 188,60K |
| 2026-08-18 | ¥2.125,00 | +0,52 % | ¥2.100,00 | ¥2.131,00 | ¥2.096,00 | 150,20K |
| 2026-08-17 | ¥2.114,00 | +2,22 % | ¥2.075,00 | ¥2.129,00 | ¥2.071,00 | 162,20K |
| 2026-08-14 | ¥2.068,00 | +0,34 % | ¥2.046,00 | ¥2.073,00 | ¥2.043,00 | 89,90K |
| 2026-08-13 | ¥2.061,00 | +1,28 % | ¥2.039,00 | ¥2.061,00 | ¥2.029,00 | 121,50K |
| 2026-08-12 | ¥2.035,00 | -0,34 % | ¥2.046,00 | ¥2.071,00 | ¥2.030,00 | 160,30K |
| 2026-08-10 | ¥2.042,00 | +2,51 % | ¥2.032,00 | ¥2.075,00 | ¥2.025,00 | 322,60K |
| 2026-08-07 | ¥1.992,00 | +5,23 % | ¥1.900,00 | ¥2.026,00 | ¥1.865,00 | 532,90K |
| 2026-08-06 | ¥1.893,00 | +0,16 % | ¥1.901,00 | ¥1.909,00 | ¥1.884,00 | 180,00K |
| 2026-08-05 | ¥1.890,00 | +0,75 % | ¥1.886,00 | ¥1.890,00 | ¥1.874,00 | 93,10K |
| 2026-08-04 | ¥1.876,00 | -0,58 % | ¥1.883,00 | ¥1.892,00 | ¥1.875,00 | 128,20K |
| 2026-08-03 | ¥1.887,00 | -1,10 % | ¥1.905,00 | ¥1.905,00 | ¥1.867,00 | 154,70K |
| 2026-07-31 | ¥1.908,00 | -1,45 % | ¥1.936,00 | ¥1.936,00 | ¥1.905,00 | 130,10K |
| 2026-07-30 | ¥1.936,00 | -0,51 % | ¥1.930,00 | ¥1.945,00 | ¥1.918,00 | 142,60K |
| 2026-07-29 | ¥1.946,00 | +0,52 % | ¥1.961,00 | ¥1.965,00 | ¥1.924,00 | 172,00K |
| 2026-07-28 | ¥1.936,00 | -0,31 % | ¥1.942,00 | ¥1.947,00 | ¥1.924,00 | 136,60K |
| 2026-07-27 | ¥1.942,00 | +1,15 % | ¥1.936,00 | ¥1.948,00 | ¥1.919,00 | 108,10K |
| 2026-07-24 | ¥1.920,00 | +0,42 % | ¥1.908,00 | ¥1.924,00 | ¥1.900,00 | 95,80K |
| 2026-07-23 | ¥1.912,00 | -0,21 % | ¥1.920,00 | ¥1.922,00 | ¥1.907,00 | 101,50K |
| 2026-07-22 | ¥1.916,00 | +0,52 % | ¥1.917,00 | ¥1.923,00 | ¥1.903,00 | 126,30K |
| 2026-07-21 | ¥1.906,00 | +1,71 % | ¥1.880,00 | ¥1.910,00 | ¥1.880,00 | 159,90K |
| 2026-07-17 | ¥1.874,00 | -0,11 % | ¥1.871,00 | ¥1.888,00 | ¥1.852,00 | 210,00K |
| 2026-07-16 | ¥1.876,00 | +0,05 % | ¥1.880,00 | ¥1.902,00 | ¥1.873,00 | 133,10K |
| 2026-07-15 | ¥1.875,00 | +1,08 % | ¥1.877,00 | ¥1.888,00 | ¥1.866,00 | 98,40K |
| 2026-07-14 | ¥1.855,00 | +0,65 % | ¥1.856,00 | ¥1.864,00 | ¥1.849,00 | 73,50K |
| 2026-07-13 | ¥1.843,00 | -1,02 % | ¥1.872,00 | ¥1.881,00 | ¥1.843,00 | 131,90K |
| 2026-07-10 | ¥1.862,00 | -0,05 % | ¥1.865,00 | ¥1.870,00 | ¥1.857,00 | 90,10K |
| 2026-07-09 | ¥1.863,00 | -0,27 % | ¥1.867,00 | ¥1.872,00 | ¥1.855,00 | 95,50K |
| 2026-07-08 | ¥1.868,00 | -0,90 % | ¥1.866,00 | ¥1.882,00 | ¥1.862,00 | 176,70K |
| 2026-07-07 | ¥1.885,00 | +0,48 % | ¥1.877,00 | ¥1.906,00 | ¥1.877,00 | 158,20K |
| 2026-07-06 | ¥1.876,00 | +2,51 % | ¥1.850,00 | ¥1.876,00 | ¥1.838,00 | 147,60K |
| 2026-07-03 | ¥1.830,00 | -0,05 % | ¥1.848,00 | ¥1.857,00 | ¥1.826,00 | 123,60K |
| 2026-07-02 | ¥1.831,00 | +0,88 % | ¥1.823,00 | ¥1.846,00 | ¥1.820,00 | 104,00K |
| 2026-07-01 | ¥1.815,00 | -0,22 % | ¥1.820,00 | ¥1.834,00 | ¥1.812,00 | 104,50K |
| 2026-06-30 | ¥1.819,00 | -0,76 % | ¥1.833,00 | ¥1.842,00 | ¥1.816,00 | 119,00K |
| 2026-06-29 | ¥1.833,00 | +1,21 % | ¥1.820,00 | ¥1.840,00 | ¥1.817,00 | 139,40K |
| 2026-06-26 | ¥1.811,00 | +1,23 % | ¥1.796,00 | ¥1.813,00 | ¥1.789,00 | 103,80K |
| 2026-06-25 | ¥1.789,00 | +0,06 % | ¥1.810,00 | ¥1.810,00 | ¥1.788,00 | 136,70K |
| 2026-06-24 | ¥1.788,00 | -0,45 % | ¥1.797,00 | ¥1.810,00 | ¥1.786,00 | 123,70K |
| 2026-06-23 | ¥1.796,00 | -1,64 % | ¥1.840,00 | ¥1.843,00 | ¥1.796,00 | 197,10K |
| 2026-06-22 | ¥1.826,00 | -1,19 % | ¥1.848,00 | ¥1.851,00 | ¥1.824,00 | 100,30K |
| 2026-06-19 | ¥1.848,00 | -0,16 % | ¥1.851,00 | ¥1.865,00 | ¥1.841,00 | 104,20K |
| 2026-06-18 | ¥1.851,00 | -0,16 % | ¥1.856,00 | ¥1.881,00 | ¥1.846,00 | 152,60K |
| 2026-06-17 | ¥1.854,00 | +1,26 % | ¥1.844,00 | ¥1.869,00 | ¥1.830,00 | 164,20K |
| 2026-06-16 | ¥1.831,00 | -1,29 % | ¥1.849,00 | ¥1.851,00 | ¥1.811,00 | 236,40K |
| 2026-06-15 | ¥1.855,00 | +1,76 % | ¥1.849,00 | ¥1.872,00 | ¥1.845,00 | 109,10K |
| 2026-06-12 | ¥1.823,00 | +0,50 % | ¥1.820,00 | ¥1.834,00 | ¥1.814,00 | 106,00K |
| 2026-06-11 | ¥1.814,00 | -0,06 % | ¥1.815,00 | ¥1.816,00 | ¥1.780,00 | 132,70K |
| 2026-06-10 | ¥1.815,00 | +0,83 % | ¥1.803,00 | ¥1.827,00 | ¥1.800,00 | 133,70K |
| 2026-06-09 | ¥1.800,00 | -0,17 % | ¥1.824,00 | ¥1.833,00 | ¥1.799,00 | 149,40K |
| 2026-06-08 | ¥1.803,00 | -1,31 % | ¥1.804,00 | ¥1.811,00 | ¥1.784,00 | 182,40K |
| 2026-06-05 | ¥1.827,00 | +1,73 % | ¥1.813,00 | ¥1.845,00 | ¥1.809,00 | 116,60K |
| 2026-06-04 | ¥1.796,00 | -0,83 % | ¥1.790,00 | ¥1.814,00 | ¥1.788,00 | 127,00K |
| 2026-06-03 | ¥1.811,00 | +0,28 % | ¥1.800,00 | ¥1.815,00 | ¥1.785,00 | 191,70K |
| 2026-06-02 | ¥1.806,00 | -2,64 % | ¥1.835,00 | ¥1.835,00 | ¥1.794,00 | 249,20K |
| 2026-06-01 | ¥1.855,00 | -1,12 % | ¥1.885,00 | ¥1.887,00 | ¥1.848,00 | 260,70K |
| 2026-05-29 | ¥1.876,00 | +0,81 % | ¥1.866,00 | ¥1.890,00 | ¥1.861,00 | 127,40K |
| 2026-05-28 | ¥1.861,00 | -0,16 % | ¥1.859,00 | ¥1.877,00 | ¥1.844,00 | 154,20K |
| 2026-05-27 | ¥1.864,00 | +0,65 % | ¥1.860,00 | ¥1.874,00 | ¥1.850,00 | 256,90K |
| 2026-05-26 | ¥1.852,00 | +0,27 % | ¥1.850,00 | ¥1.875,00 | ¥1.832,00 | 154,00K |
| 2026-05-25 | ¥1.847,00 | 0,00 % | ¥1.868,00 | ¥1.880,00 | ¥1.834,00 | 208,30K |