Yurtec Corporation 1934
TSE · Japan · Industriedienstleistungen
¥2.517,00-36,00 (-1,41 %)
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 | ¥2.553,00 | -0,51 % | ¥2.550,00 | ¥2.560,00 | ¥2.511,00 | 124,30K |
| 2026-09-30 | ¥2.566,00 | +0,71 % | ¥2.554,00 | ¥2.585,00 | ¥2.544,00 | 150,30K |
| 2026-09-29 | ¥2.548,00 | -3,01 % | ¥2.584,00 | ¥2.584,00 | ¥2.538,00 | 131,00K |
| 2026-09-28 | ¥2.627,00 | +0,08 % | ¥2.654,00 | ¥2.654,00 | ¥2.616,00 | 127,30K |
| 2026-09-25 | ¥2.625,00 | +0,46 % | ¥2.624,00 | ¥2.626,00 | ¥2.596,00 | 115,40K |
| 2026-09-24 | ¥2.613,00 | -1,10 % | ¥2.651,00 | ¥2.651,00 | ¥2.613,00 | 139,70K |
| 2026-09-18 | ¥2.642,00 | -1,20 % | ¥2.677,00 | ¥2.680,00 | ¥2.624,00 | 167,80K |
| 2026-09-17 | ¥2.674,00 | +1,79 % | ¥2.635,00 | ¥2.674,00 | ¥2.635,00 | 99,30K |
| 2026-09-16 | ¥2.627,00 | +0,77 % | ¥2.618,00 | ¥2.647,00 | ¥2.618,00 | 87,00K |
| 2026-09-15 | ¥2.607,00 | -0,50 % | ¥2.606,00 | ¥2.627,00 | ¥2.593,00 | 123,10K |
| 2026-09-14 | ¥2.620,00 | +1,28 % | ¥2.587,00 | ¥2.622,00 | ¥2.585,00 | 96,00K |
| 2026-09-11 | ¥2.587,00 | -1,26 % | ¥2.570,00 | ¥2.612,00 | ¥2.565,00 | 111,50K |
| 2026-09-10 | ¥2.620,00 | -1,58 % | ¥2.641,00 | ¥2.649,00 | ¥2.611,00 | 132,20K |
| 2026-09-09 | ¥2.662,00 | +1,53 % | ¥2.614,00 | ¥2.676,00 | ¥2.605,00 | 129,30K |
| 2026-09-08 | ¥2.622,00 | -1,06 % | ¥2.648,00 | ¥2.663,00 | ¥2.619,00 | 96,10K |
| 2026-09-07 | ¥2.650,00 | +2,32 % | ¥2.603,00 | ¥2.675,00 | ¥2.603,00 | 150,40K |
| 2026-09-04 | ¥2.590,00 | -0,23 % | ¥2.586,00 | ¥2.600,00 | ¥2.567,00 | 97,50K |
| 2026-09-03 | ¥2.596,00 | +1,09 % | ¥2.567,00 | ¥2.610,00 | ¥2.563,00 | 138,80K |
| 2026-09-02 | ¥2.568,00 | -3,68 % | ¥2.638,00 | ¥2.659,00 | ¥2.565,00 | 192,40K |
| 2026-09-01 | ¥2.666,00 | +3,94 % | ¥2.575,00 | ¥2.670,00 | ¥2.571,00 | 191,40K |
| 2026-08-31 | ¥2.565,00 | -0,43 % | ¥2.563,00 | ¥2.577,00 | ¥2.530,00 | 149,90K |
| 2026-08-28 | ¥2.576,00 | -0,54 % | ¥2.610,00 | ¥2.611,00 | ¥2.555,00 | 211,10K |
| 2026-08-27 | ¥2.590,00 | +1,65 % | ¥2.579,00 | ¥2.608,00 | ¥2.564,00 | 162,50K |
| 2026-08-26 | ¥2.548,00 | +1,15 % | ¥2.527,00 | ¥2.548,00 | ¥2.518,00 | 71,20K |
| 2026-08-25 | ¥2.519,00 | -0,40 % | ¥2.537,00 | ¥2.546,00 | ¥2.502,00 | 121,00K |
| 2026-08-24 | ¥2.529,00 | +0,56 % | ¥2.525,00 | ¥2.549,00 | ¥2.501,00 | 149,00K |
| 2026-08-21 | ¥2.515,00 | +1,99 % | ¥2.516,00 | ¥2.556,00 | ¥2.474,00 | 218,70K |
| 2026-08-20 | ¥2.466,00 | +1,94 % | ¥2.419,00 | ¥2.468,00 | ¥2.419,00 | 120,60K |
| 2026-08-19 | ¥2.419,00 | -2,58 % | ¥2.470,00 | ¥2.470,00 | ¥2.404,00 | 126,30K |
| 2026-08-18 | ¥2.483,00 | -0,60 % | ¥2.500,00 | ¥2.537,00 | ¥2.481,00 | 134,60K |
| 2026-08-17 | ¥2.498,00 | +0,77 % | ¥2.499,00 | ¥2.538,00 | ¥2.489,00 | 107,20K |
| 2026-08-14 | ¥2.479,00 | -0,04 % | ¥2.476,00 | ¥2.486,00 | ¥2.453,00 | 109,50K |
| 2026-08-13 | ¥2.480,00 | +1,27 % | ¥2.453,00 | ¥2.480,00 | ¥2.438,00 | 120,70K |
| 2026-08-12 | ¥2.449,00 | +0,86 % | ¥2.453,00 | ¥2.461,00 | ¥2.427,00 | 97,00K |
| 2026-08-10 | ¥2.428,00 | -1,50 % | ¥2.465,00 | ¥2.467,00 | ¥2.422,00 | 153,10K |
| 2026-08-07 | ¥2.465,00 | +0,04 % | ¥2.548,00 | ¥2.548,00 | ¥2.451,00 | 227,20K |
| 2026-08-06 | ¥2.464,00 | +3,79 % | ¥2.365,00 | ¥2.519,00 | ¥2.365,00 | 363,30K |
| 2026-08-05 | ¥2.374,00 | +1,45 % | ¥2.348,00 | ¥2.375,00 | ¥2.336,00 | 91,50K |
| 2026-08-04 | ¥2.340,00 | +0,56 % | ¥2.339,00 | ¥2.360,00 | ¥2.306,00 | 155,20K |
| 2026-08-03 | ¥2.327,00 | -2,72 % | ¥2.363,00 | ¥2.363,00 | ¥2.294,00 | 231,40K |
| 2026-07-31 | ¥2.392,00 | -0,46 % | ¥2.434,00 | ¥2.456,00 | ¥2.374,00 | 180,90K |
| 2026-07-30 | ¥2.403,00 | +0,25 % | ¥2.369,00 | ¥2.429,00 | ¥2.352,00 | 216,30K |
| 2026-07-29 | ¥2.397,00 | -1,84 % | ¥2.392,00 | ¥2.435,00 | ¥2.361,00 | 321,20K |
| 2026-07-28 | ¥2.442,00 | +2,43 % | ¥2.380,00 | ¥2.555,00 | ¥2.340,00 | 518,90K |
| 2026-07-27 | ¥2.384,00 | +2,05 % | ¥2.361,00 | ¥2.385,00 | ¥2.328,00 | 135,40K |
| 2026-07-24 | ¥2.336,00 | 0,00 % | ¥2.304,00 | ¥2.348,00 | ¥2.297,00 | 92,90K |
| 2026-07-23 | ¥2.336,00 | +0,13 % | ¥2.328,00 | ¥2.356,00 | ¥2.323,00 | 80,70K |
| 2026-07-22 | ¥2.333,00 | -0,38 % | ¥2.340,00 | ¥2.356,00 | ¥2.332,00 | 85,30K |
| 2026-07-21 | ¥2.342,00 | +1,08 % | ¥2.318,00 | ¥2.360,00 | ¥2.303,00 | 91,00K |
| 2026-07-17 | ¥2.317,00 | -2,73 % | ¥2.369,00 | ¥2.385,00 | ¥2.291,00 | 122,30K |
| 2026-07-16 | ¥2.382,00 | -0,71 % | ¥2.410,00 | ¥2.427,00 | ¥2.379,00 | 98,40K |
| 2026-07-15 | ¥2.399,00 | +1,70 % | ¥2.382,00 | ¥2.415,00 | ¥2.380,00 | 112,40K |
| 2026-07-14 | ¥2.359,00 | +0,55 % | ¥2.345,00 | ¥2.373,00 | ¥2.320,00 | 109,90K |
| 2026-07-13 | ¥2.346,00 | -2,29 % | ¥2.410,00 | ¥2.424,00 | ¥2.341,00 | 98,30K |
| 2026-07-10 | ¥2.401,00 | -0,87 % | ¥2.435,00 | ¥2.435,00 | ¥2.396,00 | 110,90K |
| 2026-07-09 | ¥2.422,00 | +0,50 % | ¥2.383,00 | ¥2.432,00 | ¥2.381,00 | 87,50K |
| 2026-07-08 | ¥2.410,00 | -1,67 % | ¥2.452,00 | ¥2.454,00 | ¥2.410,00 | 85,40K |
| 2026-07-07 | ¥2.451,00 | -0,85 % | ¥2.466,00 | ¥2.488,00 | ¥2.451,00 | 82,70K |
| 2026-07-06 | ¥2.472,00 | +0,77 % | ¥2.455,00 | ¥2.497,00 | ¥2.449,00 | 99,50K |
| 2026-07-03 | ¥2.453,00 | +0,99 % | ¥2.445,00 | ¥2.461,00 | ¥2.422,00 | 101,40K |
| 2026-07-02 | ¥2.429,00 | +0,91 % | ¥2.408,00 | ¥2.444,00 | ¥2.384,00 | 123,80K |
| 2026-07-01 | ¥2.407,00 | -0,25 % | ¥2.430,00 | ¥2.434,00 | ¥2.397,00 | 104,50K |
| 2026-06-30 | ¥2.413,00 | -0,94 % | ¥2.436,00 | ¥2.445,00 | ¥2.396,00 | 94,60K |
| 2026-06-29 | ¥2.436,00 | -0,49 % | ¥2.449,00 | ¥2.473,00 | ¥2.409,00 | 103,60K |
| 2026-06-26 | ¥2.448,00 | +1,75 % | ¥2.406,00 | ¥2.458,00 | ¥2.406,00 | 98,80K |
| 2026-06-25 | ¥2.406,00 | +0,17 % | ¥2.442,00 | ¥2.442,00 | ¥2.398,00 | 106,60K |
| 2026-06-24 | ¥2.402,00 | +0,21 % | ¥2.397,00 | ¥2.427,00 | ¥2.384,00 | 97,40K |
| 2026-06-23 | ¥2.397,00 | -1,60 % | ¥2.450,00 | ¥2.469,00 | ¥2.397,00 | 109,20K |
| 2026-06-22 | ¥2.436,00 | +0,83 % | ¥2.420,00 | ¥2.443,00 | ¥2.398,00 | 109,30K |
| 2026-06-19 | ¥2.416,00 | -0,08 % | ¥2.418,00 | ¥2.452,00 | ¥2.400,00 | 115,90K |
| 2026-06-18 | ¥2.418,00 | +1,64 % | ¥2.371,00 | ¥2.429,00 | ¥2.367,00 | 131,20K |
| 2026-06-17 | ¥2.379,00 | +1,41 % | ¥2.367,00 | ¥2.396,00 | ¥2.356,00 | 133,60K |
| 2026-06-16 | ¥2.346,00 | -2,21 % | ¥2.386,00 | ¥2.387,00 | ¥2.339,00 | 107,00K |
| 2026-06-15 | ¥2.399,00 | +3,36 % | ¥2.371,00 | ¥2.415,00 | ¥2.360,00 | 120,90K |
| 2026-06-12 | ¥2.321,00 | +0,39 % | ¥2.342,00 | ¥2.359,00 | ¥2.302,00 | 150,10K |
| 2026-06-11 | ¥2.312,00 | +0,35 % | ¥2.289,00 | ¥2.312,00 | ¥2.234,00 | 114,90K |
| 2026-06-10 | ¥2.304,00 | -0,30 % | ¥2.295,00 | ¥2.338,00 | ¥2.295,00 | 163,50K |
| 2026-06-09 | ¥2.311,00 | -0,39 % | ¥2.338,00 | ¥2.349,00 | ¥2.298,00 | 140,60K |
| 2026-06-08 | ¥2.320,00 | -2,73 % | ¥2.306,00 | ¥2.332,00 | ¥2.280,00 | 181,50K |
| 2026-06-05 | ¥2.385,00 | +3,02 % | ¥2.339,00 | ¥2.391,00 | ¥2.317,00 | 125,10K |
| 2026-06-04 | ¥2.315,00 | 0,00 % | ¥2.315,00 | ¥2.345,00 | ¥2.307,00 | 125,60K |
| 2026-06-03 | ¥2.315,00 | +0,74 % | ¥2.312,00 | ¥2.330,00 | ¥2.279,00 | 130,20K |
| 2026-06-02 | ¥2.298,00 | -1,58 % | ¥2.335,00 | ¥2.338,00 | ¥2.269,00 | 198,20K |
| 2026-06-01 | ¥2.335,00 | -2,83 % | ¥2.401,00 | ¥2.408,00 | ¥2.334,00 | 193,50K |
| 2026-05-29 | ¥2.403,00 | -0,41 % | ¥2.424,00 | ¥2.445,00 | ¥2.396,00 | 217,10K |
| 2026-05-28 | ¥2.413,00 | +2,51 % | ¥2.393,00 | ¥2.427,00 | ¥2.375,00 | 194,80K |
| 2026-05-27 | ¥2.354,00 | +0,09 % | ¥2.391,00 | ¥2.404,00 | ¥2.338,00 | 146,70K |
| 2026-05-26 | ¥2.352,00 | +1,64 % | ¥2.330,00 | ¥2.385,00 | ¥2.284,00 | 186,40K |
| 2026-05-25 | ¥2.314,00 | +2,07 % | ¥2.278,00 | ¥2.319,00 | ¥2.268,00 | 179,60K |
| 2026-05-22 | ¥2.267,00 | -0,66 % | ¥2.306,00 | ¥2.320,00 | ¥2.258,00 | 126,30K |