Yamato Corporation 1967
TSE · Japan · Industriedienstleistungen
¥2.147,00-19,00 (-0,88 %)
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 | ¥2.147,00 | -0,88 % | ¥2.170,00 | ¥2.170,00 | ¥2.140,00 | 15,00K |
| 2026-10-01 | ¥2.166,00 | -0,60 % | ¥2.179,00 | ¥2.189,00 | ¥2.150,00 | 6,50K |
| 2026-09-30 | ¥2.179,00 | +1,77 % | ¥2.143,00 | ¥2.190,00 | ¥2.132,00 | 26,10K |
| 2026-09-29 | ¥2.141,00 | -1,20 % | ¥2.170,00 | ¥2.170,00 | ¥2.125,00 |
| 16,00K |
| 2026-09-28 | ¥2.167,00 | +1,07 % | ¥2.150,00 | ¥2.173,00 | ¥2.136,00 | 30,10K |
| 2026-09-25 | ¥2.144,00 | 0,00 % | ¥2.144,00 | ¥2.153,00 | ¥2.125,00 | 11,40K |
| 2026-09-24 | ¥2.144,00 | +0,94 % | ¥2.135,00 | ¥2.160,00 | ¥2.128,00 | 33,40K |
| 2026-09-18 | ¥2.124,00 | +0,09 % | ¥2.125,00 | ¥2.138,00 | ¥2.090,00 | 20,10K |
| 2026-09-17 | ¥2.122,00 | -1,03 % | ¥2.144,00 | ¥2.145,00 | ¥2.102,00 | 23,50K |
| 2026-09-16 | ¥2.144,00 | +1,42 % | ¥2.127,00 | ¥2.148,00 | ¥2.122,00 | 28,80K |
| 2026-09-15 | ¥2.114,00 | +0,28 % | ¥2.108,00 | ¥2.122,00 | ¥2.098,00 | 10,90K |
| 2026-09-14 | ¥2.108,00 | +0,86 % | ¥2.089,00 | ¥2.114,00 | ¥2.089,00 | 16,00K |
| 2026-09-11 | ¥2.090,00 | -0,48 % | ¥2.070,00 | ¥2.093,00 | ¥2.061,00 | 12,40K |
| 2026-09-10 | ¥2.100,00 | -0,33 % | ¥2.092,00 | ¥2.111,00 | ¥2.075,00 | 10,30K |
| 2026-09-09 | ¥2.107,00 | +1,15 % | ¥2.107,00 | ¥2.112,00 | ¥2.078,00 | 8,50K |
| 2026-09-08 | ¥2.083,00 | -1,33 % | ¥2.111,00 | ¥2.115,00 | ¥2.078,00 | 13,20K |
| 2026-09-07 | ¥2.111,00 | +1,49 % | ¥2.095,00 | ¥2.112,00 | ¥2.090,00 | 9,90K |
| 2026-09-04 | ¥2.080,00 | -0,57 % | ¥2.074,00 | ¥2.089,00 | ¥2.066,00 | 8,80K |
| 2026-09-03 | ¥2.092,00 | +0,05 % | ¥2.077,00 | ¥2.101,00 | ¥2.077,00 | 7,00K |
| 2026-09-02 | ¥2.091,00 | -1,78 % | ¥2.127,00 | ¥2.128,00 | ¥2.084,00 | 14,00K |
| 2026-09-01 | ¥2.129,00 | +2,70 % | ¥2.085,00 | ¥2.131,00 | ¥2.065,00 | 16,80K |
| 2026-08-31 | ¥2.073,00 | -0,72 % | ¥2.101,00 | ¥2.101,00 | ¥2.064,00 | 18,60K |
| 2026-08-28 | ¥2.088,00 | -0,76 % | ¥2.104,00 | ¥2.110,00 | ¥2.076,00 | 15,80K |
| 2026-08-27 | ¥2.104,00 | +0,81 % | ¥2.100,00 | ¥2.110,00 | ¥2.087,00 | 4,90K |
| 2026-08-26 | ¥2.087,00 | -0,24 % | ¥2.103,00 | ¥2.110,00 | ¥2.087,00 | 6,60K |
| 2026-08-25 | ¥2.092,00 | -0,14 % | ¥2.095,00 | ¥2.103,00 | ¥2.085,00 | 10,50K |
| 2026-08-24 | ¥2.095,00 | +0,38 % | ¥2.100,00 | ¥2.123,00 | ¥2.088,00 | 18,40K |
| 2026-08-21 | ¥2.087,00 | -0,57 % | ¥2.098,00 | ¥2.099,00 | ¥2.063,00 | 11,40K |
| 2026-08-20 | ¥2.099,00 | +1,70 % | ¥2.092,00 | ¥2.099,00 | ¥2.067,00 | 14,30K |
| 2026-08-19 | ¥2.064,00 | -3,19 % | ¥2.130,00 | ¥2.130,00 | ¥2.052,00 | 26,30K |
| 2026-08-18 | ¥2.132,00 | -1,30 % | ¥2.160,00 | ¥2.174,00 | ¥2.123,00 | 28,00K |
| 2026-08-17 | ¥2.160,00 | +2,96 % | ¥2.099,00 | ¥2.160,00 | ¥2.099,00 | 26,30K |
| 2026-08-14 | ¥2.098,00 | +0,48 % | ¥2.088,00 | ¥2.110,00 | ¥2.076,00 | 17,00K |
| 2026-08-13 | ¥2.088,00 | +0,87 % | ¥2.070,00 | ¥2.089,00 | ¥2.059,00 | 26,50K |
| 2026-08-12 | ¥2.070,00 | +3,29 % | ¥2.027,00 | ¥2.070,00 | ¥2.027,00 | 35,20K |
| 2026-08-10 | ¥2.004,00 | +0,25 % | ¥2.000,00 | ¥2.021,00 | ¥1.998,00 | 21,70K |
| 2026-08-07 | ¥1.999,00 | -1,62 % | ¥2.013,00 | ¥2.014,00 | ¥1.995,00 | 21,90K |
| 2026-08-06 | ¥2.032,00 | +0,74 % | ¥2.020,00 | ¥2.055,00 | ¥2.001,00 | 24,10K |
| 2026-08-05 | ¥2.017,00 | +1,51 % | ¥2.000,00 | ¥2.030,00 | ¥1.998,00 | 44,30K |
| 2026-08-04 | ¥1.987,00 | -3,31 % | ¥2.055,00 | ¥2.055,00 | ¥1.969,00 | 66,60K |
| 2026-08-03 | ¥2.055,00 | +2,49 % | ¥1.986,00 | ¥2.192,00 | ¥1.951,00 | 234,60K |
| 2026-07-31 | ¥2.005,00 | +2,40 % | ¥1.982,00 | ¥2.016,00 | ¥1.968,00 | 55,50K |
| 2026-07-30 | ¥1.958,00 | -0,91 % | ¥1.967,00 | ¥1.982,00 | ¥1.942,00 | 67,70K |
| 2026-07-29 | ¥1.976,00 | -1,79 % | ¥2.028,00 | ¥2.028,00 | ¥1.950,00 | 82,00K |
| 2026-07-28 | ¥2.012,00 | -1,42 % | ¥2.034,00 | ¥2.034,00 | ¥1.992,00 | 39,60K |
| 2026-07-27 | ¥2.041,00 | +0,39 % | ¥2.033,00 | ¥2.047,00 | ¥2.010,00 | 20,20K |
| 2026-07-24 | ¥2.033,00 | +0,40 % | ¥2.035,00 | ¥2.035,00 | ¥2.000,00 | 25,70K |
| 2026-07-23 | ¥2.025,00 | +0,10 % | ¥2.023,00 | ¥2.041,00 | ¥2.014,00 | 9,00K |
| 2026-07-22 | ¥2.023,00 | +0,15 % | ¥2.035,00 | ¥2.042,00 | ¥2.015,00 | 16,20K |
| 2026-07-21 | ¥2.020,00 | +1,51 % | ¥2.002,00 | ¥2.032,00 | ¥1.995,00 | 18,80K |
| 2026-07-17 | ¥1.990,00 | -1,97 % | ¥2.044,00 | ¥2.044,00 | ¥1.964,00 | 43,80K |
| 2026-07-16 | ¥2.030,00 | -1,55 % | ¥2.062,00 | ¥2.062,00 | ¥2.025,00 | 18,60K |
| 2026-07-15 | ¥2.062,00 | +1,43 % | ¥2.033,00 | ¥2.077,00 | ¥2.033,00 | 60,00K |
| 2026-07-14 | ¥2.033,00 | +0,49 % | ¥2.011,00 | ¥2.033,00 | ¥2.004,00 | 27,80K |
| 2026-07-13 | ¥2.023,00 | -0,44 % | ¥2.040,00 | ¥2.081,00 | ¥2.013,00 | 48,20K |
| 2026-07-10 | ¥2.032,00 | -0,34 % | ¥2.048,00 | ¥2.059,00 | ¥2.030,00 | 24,60K |
| 2026-07-09 | ¥2.039,00 | +2,10 % | ¥2.018,00 | ¥2.065,00 | ¥2.015,00 | 74,50K |
| 2026-07-08 | ¥1.997,00 | 0,00 % | ¥2.019,00 | ¥2.019,00 | ¥1.987,00 | 33,70K |
| 2026-07-07 | ¥1.997,00 | 0,00 % | ¥2.000,00 | ¥2.030,00 | ¥1.995,00 | 18,60K |
| 2026-07-06 | ¥1.997,00 | +0,66 % | ¥1.984,00 | ¥2.007,00 | ¥1.982,00 | 12,80K |
| 2026-07-03 | ¥1.984,00 | +0,05 % | ¥1.984,00 | ¥2.007,00 | ¥1.970,00 | 18,10K |
| 2026-07-02 | ¥1.983,00 | -0,35 % | ¥1.990,00 | ¥2.016,00 | ¥1.983,00 | 15,20K |
| 2026-07-01 | ¥1.990,00 | +0,10 % | ¥1.988,00 | ¥2.002,00 | ¥1.975,00 | 14,90K |
| 2026-06-30 | ¥1.988,00 | -1,83 % | ¥2.025,00 | ¥2.026,00 | ¥1.979,00 | 16,80K |
| 2026-06-29 | ¥2.025,00 | +0,05 % | ¥2.025,00 | ¥2.037,00 | ¥1.989,00 | 71,30K |
| 2026-06-26 | ¥2.024,00 | +1,20 % | ¥2.005,00 | ¥2.027,00 | ¥1.990,00 | 27,10K |
| 2026-06-25 | ¥2.000,00 | +1,52 % | ¥2.010,00 | ¥2.019,00 | ¥1.971,00 | 66,30K |
| 2026-06-24 | ¥1.970,00 | -0,05 % | ¥1.976,00 | ¥1.991,00 | ¥1.952,00 | 20,00K |
| 2026-06-23 | ¥1.971,00 | -1,99 % | ¥2.013,00 | ¥2.022,00 | ¥1.971,00 | 30,00K |
| 2026-06-22 | ¥2.011,00 | -0,84 % | ¥2.030,00 | ¥2.050,00 | ¥1.998,00 | 22,80K |
| 2026-06-19 | ¥2.028,00 | -2,27 % | ¥2.075,00 | ¥2.095,00 | ¥2.028,00 | 16,50K |
| 2026-06-18 | ¥2.075,00 | +3,75 % | ¥2.000,00 | ¥2.099,00 | ¥2.000,00 | 42,40K |
| 2026-06-17 | ¥2.000,00 | -0,15 % | ¥1.992,00 | ¥2.015,00 | ¥1.987,00 | 29,80K |
| 2026-06-16 | ¥2.003,00 | -1,18 % | ¥2.039,00 | ¥2.039,00 | ¥1.994,00 | 20,90K |
| 2026-06-15 | ¥2.027,00 | +0,60 % | ¥2.016,00 | ¥2.055,00 | ¥2.006,00 | 80,70K |
| 2026-06-12 | ¥2.015,00 | +3,28 % | ¥2.031,00 | ¥2.040,00 | ¥2.012,00 | 76,90K |
| 2026-06-11 | ¥1.951,00 | -4,50 % | ¥2.015,00 | ¥2.031,00 | ¥1.933,00 | 97,80K |
| 2026-06-10 | ¥2.043,00 | -1,16 % | ¥2.067,00 | ¥2.106,00 | ¥2.036,00 | 26,20K |
| 2026-06-09 | ¥2.067,00 | +0,10 % | ¥2.089,00 | ¥2.096,00 | ¥2.042,00 | 10,70K |
| 2026-06-08 | ¥2.065,00 | -1,57 % | ¥2.055,00 | ¥2.086,00 | ¥2.035,00 | 22,90K |
| 2026-06-05 | ¥2.098,00 | +1,80 % | ¥2.043,00 | ¥2.109,00 | ¥2.043,00 | 9,70K |
| 2026-06-04 | ¥2.061,00 | +0,34 % | ¥2.041,00 | ¥2.080,00 | ¥2.041,00 | 28,80K |
| 2026-06-03 | ¥2.054,00 | -0,24 % | ¥2.101,00 | ¥2.101,00 | ¥2.048,00 | 55,30K |
| 2026-06-02 | ¥2.059,00 | -1,67 % | ¥2.084,00 | ¥2.085,00 | ¥2.040,00 | 38,00K |
| 2026-06-01 | ¥2.094,00 | -1,69 % | ¥2.148,00 | ¥2.148,00 | ¥2.081,00 | 56,50K |
| 2026-05-29 | ¥2.130,00 | -0,70 % | ¥2.146,00 | ¥2.166,00 | ¥2.106,00 | 23,00K |
| 2026-05-28 | ¥2.145,00 | -0,51 % | ¥2.136,00 | ¥2.165,00 | ¥2.107,00 | 29,50K |
| 2026-05-27 | ¥2.156,00 | -1,06 % | ¥2.192,00 | ¥2.192,00 | ¥2.146,00 | 16,60K |
| 2026-05-26 | ¥2.179,00 | +0,65 % | ¥2.154,00 | ¥2.205,00 | ¥2.152,00 | 44,60K |
| 2026-05-25 | ¥2.165,00 | +3,39 % | ¥2.115,00 | ¥2.176,00 | ¥2.112,00 | 23,30K |