Yondenko Corporation 1939
TSE · Japan · Industriedienstleistungen
¥2.233,00-45,00 (-1,98 %)
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 | ¥2.233,00 | -1,98 % | ¥2.258,00 | ¥2.287,00 | ¥2.231,00 | 72,70K |
| 2026-10-01 | ¥2.278,00 | -0,78 % | ¥2.310,00 | ¥2.315,00 | ¥2.242,00 | 107,90K |
| 2026-09-30 | ¥2.296,00 | +0,75 % | ¥2.285,00 | ¥2.315,00 | ¥2.283,00 | 80,30K |
| 2026-09-29 | ¥2.279,00 | -2,61 % | ¥2.301,00 | ¥2.318,00 | ¥2.267,00 | 80,40K |
| 2026-09-28 | ¥2.340,00 | -0,34 % | ¥2.359,00 | ¥2.368,00 | ¥2.336,00 | 123,40K |
| 2026-09-25 | ¥2.348,00 | +0,13 % | ¥2.337,00 | ¥2.353,00 | ¥2.330,00 | 109,80K |
| 2026-09-24 | ¥2.345,00 | +1,82 % | ¥2.312,00 | ¥2.354,00 | ¥2.298,00 | 127,60K |
| 2026-09-18 | ¥2.303,00 | +0,22 % | ¥2.305,00 | ¥2.316,00 | ¥2.268,00 | 109,50K |
| 2026-09-17 | ¥2.298,00 | +1,86 % | ¥2.279,00 | ¥2.305,00 | ¥2.274,00 | 64,80K |
| 2026-09-16 | ¥2.256,00 | +0,76 % | ¥2.248,00 | ¥2.276,00 | ¥2.248,00 | 51,00K |
| 2026-09-15 | ¥2.239,00 | -0,80 % | ¥2.251,00 | ¥2.264,00 | ¥2.223,00 | 65,30K |
| 2026-09-14 | ¥2.257,00 | -0,53 % | ¥2.274,00 | ¥2.280,00 | ¥2.254,00 | 61,00K |
| 2026-09-11 | ¥2.269,00 | -0,92 % | ¥2.251,00 | ¥2.295,00 | ¥2.243,00 | 71,10K |
| 2026-09-10 | ¥2.290,00 | -1,08 % | ¥2.280,00 | ¥2.300,00 | ¥2.256,00 | 87,70K |
| 2026-09-09 | ¥2.315,00 | -0,09 % | ¥2.295,00 | ¥2.333,00 | ¥2.285,00 | 80,40K |
| 2026-09-08 | ¥2.317,00 | -0,64 % | ¥2.309,00 | ¥2.349,00 | ¥2.252,00 | 123,70K |
| 2026-09-07 | ¥2.332,00 | +1,75 % | ¥2.314,00 | ¥2.348,00 | ¥2.304,00 | 109,40K |
| 2026-09-04 | ¥2.292,00 | -0,56 % | ¥2.327,00 | ¥2.359,00 | ¥2.283,00 | 191,20K |
| 2026-09-03 | ¥2.305,00 | +3,50 % | ¥2.277,00 | ¥2.319,00 | ¥2.241,00 | 152,20K |
| 2026-09-02 | ¥2.227,00 | -2,92 % | ¥2.255,00 | ¥2.287,00 | ¥2.211,00 | 140,30K |
| 2026-09-01 | ¥2.294,00 | +1,87 % | ¥2.250,00 | ¥2.304,00 | ¥2.243,00 | 153,80K |
| 2026-08-31 | ¥2.252,00 | +3,35 % | ¥2.170,00 | ¥2.260,00 | ¥2.155,00 | 185,80K |
| 2026-08-28 | ¥2.179,00 | -0,18 % | ¥2.179,00 | ¥2.189,00 | ¥2.155,00 | 76,80K |
| 2026-08-27 | ¥2.183,00 | +0,28 % | ¥2.200,00 | ¥2.205,00 | ¥2.166,00 | 74,20K |
| 2026-08-26 | ¥2.177,00 | +1,73 % | ¥2.140,00 | ¥2.179,00 | ¥2.137,00 | 80,00K |
| 2026-08-25 | ¥2.140,00 | -0,19 % | ¥2.152,00 | ¥2.166,00 | ¥2.133,00 | 72,60K |
| 2026-08-24 | ¥2.144,00 | +1,13 % | ¥2.120,00 | ¥2.153,00 | ¥2.107,00 | 84,80K |
| 2026-08-21 | ¥2.120,00 | +0,33 % | ¥2.119,00 | ¥2.125,00 | ¥2.099,00 | 72,30K |
| 2026-08-20 | ¥2.113,00 | +2,97 % | ¥2.080,00 | ¥2.114,00 | ¥2.068,00 | 88,80K |
| 2026-08-19 | ¥2.052,00 | -2,33 % | ¥2.076,00 | ¥2.101,00 | ¥2.046,00 | 105,00K |
| 2026-08-18 | ¥2.101,00 | -1,36 % | ¥2.143,00 | ¥2.143,00 | ¥2.101,00 | 77,90K |
| 2026-08-17 | ¥2.130,00 | +0,24 % | ¥2.128,00 | ¥2.150,00 | ¥2.123,00 | 87,60K |
| 2026-08-14 | ¥2.125,00 | -1,12 % | ¥2.149,00 | ¥2.151,00 | ¥2.116,00 | 81,90K |
| 2026-08-13 | ¥2.149,00 | +2,82 % | ¥2.110,00 | ¥2.157,00 | ¥2.100,00 | 140,70K |
| 2026-08-12 | ¥2.090,00 | +0,63 % | ¥2.099,00 | ¥2.113,00 | ¥2.075,00 | 98,90K |
| 2026-08-10 | ¥2.077,00 | -0,19 % | ¥2.085,00 | ¥2.102,00 | ¥2.069,00 | 58,30K |
| 2026-08-07 | ¥2.081,00 | -1,61 % | ¥2.116,00 | ¥2.127,00 | ¥2.070,00 | 86,10K |
| 2026-08-06 | ¥2.115,00 | -0,80 % | ¥2.102,00 | ¥2.139,00 | ¥2.096,00 | 71,20K |
| 2026-08-05 | ¥2.132,00 | +2,80 % | ¥2.068,00 | ¥2.135,00 | ¥2.057,00 | 108,30K |
| 2026-08-04 | ¥2.074,00 | +1,07 % | ¥2.030,00 | ¥2.087,00 | ¥2.030,00 | 107,80K |
| 2026-08-03 | ¥2.052,00 | +2,24 % | ¥2.011,00 | ¥2.060,00 | ¥1.999,00 | 182,70K |
| 2026-07-31 | ¥2.007,00 | +0,96 % | ¥2.008,00 | ¥2.024,00 | ¥1.965,00 | 97,20K |
| 2026-07-30 | ¥1.988,00 | +0,25 % | ¥1.975,00 | ¥1.998,00 | ¥1.963,00 | 90,90K |
| 2026-07-29 | ¥1.983,00 | -0,70 % | ¥2.030,00 | ¥2.037,00 | ¥1.953,00 | 133,60K |
| 2026-07-28 | ¥1.997,00 | -1,38 % | ¥2.024,00 | ¥2.028,00 | ¥1.985,00 | 90,10K |
| 2026-07-27 | ¥2.025,00 | +1,76 % | ¥2.010,00 | ¥2.025,00 | ¥1.991,00 | 79,40K |
| 2026-07-24 | ¥1.990,00 | -0,15 % | ¥1.977,00 | ¥1.999,00 | ¥1.967,00 | 46,30K |
| 2026-07-23 | ¥1.993,00 | +1,01 % | ¥1.974,00 | ¥1.999,00 | ¥1.962,00 | 46,10K |
| 2026-07-22 | ¥1.973,00 | +0,82 % | ¥1.977,00 | ¥1.994,00 | ¥1.966,00 | 63,30K |
| 2026-07-21 | ¥1.957,00 | +1,29 % | ¥1.940,00 | ¥1.966,00 | ¥1.934,00 | 58,80K |
| 2026-07-17 | ¥1.932,00 | -2,28 % | ¥1.960,00 | ¥1.992,00 | ¥1.898,00 | 110,90K |
| 2026-07-16 | ¥1.977,00 | -1,20 % | ¥1.988,00 | ¥2.013,00 | ¥1.976,00 | 50,10K |
| 2026-07-15 | ¥2.001,00 | +2,20 % | ¥1.982,00 | ¥2.003,00 | ¥1.964,00 | 58,90K |
| 2026-07-14 | ¥1.958,00 | -0,10 % | ¥1.976,00 | ¥1.978,00 | ¥1.958,00 | 61,80K |
| 2026-07-13 | ¥1.960,00 | -2,00 % | ¥2.014,00 | ¥2.014,00 | ¥1.957,00 | 99,10K |
| 2026-07-10 | ¥2.000,00 | +0,60 % | ¥2.013,00 | ¥2.013,00 | ¥1.988,00 | 57,70K |
| 2026-07-09 | ¥1.988,00 | -0,50 % | ¥1.988,00 | ¥2.013,00 | ¥1.986,00 | 53,50K |
| 2026-07-08 | ¥1.998,00 | -1,87 % | ¥2.034,00 | ¥2.034,00 | ¥1.998,00 | 57,90K |
| 2026-07-07 | ¥2.036,00 | -0,88 % | ¥2.082,00 | ¥2.087,00 | ¥2.036,00 | 44,60K |
| 2026-07-06 | ¥2.054,00 | +2,39 % | ¥2.018,00 | ¥2.068,00 | ¥2.010,00 | 75,30K |
| 2026-07-03 | ¥2.006,00 | -0,35 % | ¥2.018,00 | ¥2.034,00 | ¥1.993,00 | 78,30K |
| 2026-07-02 | ¥2.013,00 | -0,74 % | ¥2.011,00 | ¥2.057,00 | ¥2.005,00 | 83,90K |
| 2026-07-01 | ¥2.028,00 | -1,60 % | ¥2.041,00 | ¥2.072,00 | ¥2.028,00 | 105,90K |
| 2026-06-30 | ¥2.061,00 | +0,15 % | ¥2.073,00 | ¥2.090,00 | ¥2.046,00 | 175,40K |
| 2026-06-29 | ¥2.058,00 | -0,24 % | ¥2.100,00 | ¥2.128,00 | ¥2.038,00 | 137,60K |
| 2026-06-26 | ¥2.063,00 | +1,53 % | ¥2.043,00 | ¥2.094,00 | ¥2.043,00 | 86,90K |
| 2026-06-25 | ¥2.032,00 | +0,15 % | ¥2.040,00 | ¥2.044,00 | ¥2.003,00 | 66,70K |
| 2026-06-24 | ¥2.029,00 | +0,30 % | ¥2.028,00 | ¥2.048,00 | ¥2.002,00 | 49,30K |
| 2026-06-23 | ¥2.023,00 | +0,30 % | ¥2.038,00 | ¥2.046,00 | ¥2.018,00 | 86,70K |
| 2026-06-22 | ¥2.017,00 | +1,66 % | ¥1.987,00 | ¥2.032,00 | ¥1.968,00 | 69,90K |
| 2026-06-19 | ¥1.984,00 | +0,25 % | ¥1.992,00 | ¥2.022,00 | ¥1.976,00 | 48,80K |
| 2026-06-18 | ¥1.979,00 | +0,71 % | ¥1.972,00 | ¥2.012,00 | ¥1.969,00 | 53,00K |
| 2026-06-17 | ¥1.965,00 | +1,29 % | ¥1.945,00 | ¥1.986,00 | ¥1.945,00 | 52,30K |
| 2026-06-16 | ¥1.940,00 | -1,07 % | ¥1.946,00 | ¥1.956,00 | ¥1.928,00 | 48,90K |
| 2026-06-15 | ¥1.961,00 | +4,25 % | ¥1.920,00 | ¥1.961,00 | ¥1.912,00 | 56,50K |
| 2026-06-12 | ¥1.881,00 | -0,42 % | ¥1.908,00 | ¥1.922,00 | ¥1.879,00 | 79,90K |
| 2026-06-11 | ¥1.889,00 | +0,21 % | ¥1.885,00 | ¥1.889,00 | ¥1.833,00 | 83,90K |
| 2026-06-10 | ¥1.885,00 | +0,86 % | ¥1.863,00 | ¥1.908,00 | ¥1.860,00 | 124,50K |
| 2026-06-09 | ¥1.869,00 | +1,63 % | ¥1.857,00 | ¥1.881,00 | ¥1.853,00 | 61,10K |
| 2026-06-08 | ¥1.839,00 | -0,70 % | ¥1.827,00 | ¥1.852,00 | ¥1.816,00 | 87,00K |
| 2026-06-05 | ¥1.852,00 | +2,21 % | ¥1.829,00 | ¥1.868,00 | ¥1.819,00 | 53,70K |
| 2026-06-04 | ¥1.812,00 | -0,98 % | ¥1.820,00 | ¥1.840,00 | ¥1.810,00 | 65,60K |
| 2026-06-03 | ¥1.830,00 | -0,81 % | ¥1.845,00 | ¥1.857,00 | ¥1.830,00 | 69,50K |
| 2026-06-02 | ¥1.845,00 | -1,13 % | ¥1.848,00 | ¥1.872,00 | ¥1.801,00 | 99,40K |
| 2026-06-01 | ¥1.866,00 | -4,55 % | ¥1.922,00 | ¥1.930,00 | ¥1.866,00 | 173,10K |
| 2026-05-29 | ¥1.955,00 | -0,26 % | ¥1.957,00 | ¥1.989,00 | ¥1.935,00 | 79,40K |
| 2026-05-28 | ¥1.960,00 | +0,93 % | ¥1.941,00 | ¥1.989,00 | ¥1.931,00 | 95,20K |
| 2026-05-27 | ¥1.942,00 | -1,12 % | ¥1.973,00 | ¥1.973,00 | ¥1.918,00 | 82,60K |
| 2026-05-26 | ¥1.964,00 | +1,34 % | ¥1.938,00 | ¥1.999,00 | ¥1.925,00 | 78,10K |
| 2026-05-25 | ¥1.938,00 | +1,52 % | ¥1.910,00 | ¥1.971,00 | ¥1.910,00 | 97,90K |