Youji Corporation 2152
TSE · Japan · Verbraucherdienstleistungen
¥1.526,000,00 (0,00 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.526,00 | 0,00 % | ¥1.526,00 | ¥1.526,00 | ¥1.526,00 | 600 |
| 2026-09-30 | ¥1.526,00 | 0,00 % | ¥1.526,00 | ¥1.526,00 | ¥1.526,00 | 400 |
| 2026-09-29 | ¥1.526,00 | -1,74 % | ¥1.553,00 | ¥1.553,00 | ¥1.526,00 | 1,10K |
| 2026-09-28 | ¥1.553,00 | +0,06 % | ¥1.554,00 | ¥1.554,00 | ¥1.553,00 | 1,20K |
| 2026-09-25 | ¥1.552,00 | -0,32 % | ¥1.557,00 | ¥1.557,00 | ¥1.552,00 | 4,80K |
| 2026-09-24 | ¥1.557,00 | +0,58 % | ¥1.556,00 | ¥1.563,00 | ¥1.547,00 | 1,50K |
| 2026-09-18 | ¥1.548,00 | +0,06 % | ¥1.547,00 | ¥1.548,00 | ¥1.547,00 | 200 |
| 2026-09-17 | ¥1.547,00 | +0,06 % | ¥1.550,00 | ¥1.550,00 | ¥1.546,00 | 800 |
| 2026-09-16 | ¥1.546,00 | -0,26 % | ¥1.549,00 | ¥1.549,00 | ¥1.536,00 | 800 |
| 2026-09-15 | ¥1.550,00 | +2,99 % | ¥1.513,00 | ¥1.550,00 | ¥1.513,00 | 1,30K |
| 2026-09-14 | ¥1.505,00 | +0,47 % | ¥1.498,00 | ¥1.514,00 | ¥1.498,00 | 500 |
| 2026-09-11 | ¥1.498,00 | -0,99 % | ¥1.500,00 | ¥1.500,00 | ¥1.498,00 | 200 |
| 2026-09-10 | ¥1.513,00 | -0,92 % | ¥1.514,00 | ¥1.514,00 | ¥1.513,00 | 300 |
| 2026-09-09 | ¥1.527,00 | +0,33 % | ¥1.527,00 | ¥1.527,00 | ¥1.527,00 | 100 |
| 2026-09-08 | ¥1.522,00 | -0,52 % | ¥1.522,00 | ¥1.522,00 | ¥1.522,00 | 100 |
| 2026-09-07 | ¥1.530,00 | +0,07 % | ¥1.525,00 | ¥1.562,00 | ¥1.525,00 | 300 |
| 2026-09-04 | ¥1.529,00 | 0,00 % | ¥1.529,00 | ¥1.529,00 | ¥1.529,00 | 0 |
| 2026-09-03 | ¥1.529,00 | +0,59 % | ¥1.520,00 | ¥1.529,00 | ¥1.515,00 | 300 |
| 2026-09-02 | ¥1.520,00 | -0,07 % | ¥1.521,00 | ¥1.521,00 | ¥1.520,00 | 1,20K |
| 2026-09-01 | ¥1.521,00 | -2,56 % | ¥1.545,00 | ¥1.545,00 | ¥1.521,00 | 300 |
| 2026-08-31 | ¥1.561,00 | -0,51 % | ¥1.568,00 | ¥1.568,00 | ¥1.561,00 | 300 |
| 2026-08-28 | ¥1.569,00 | +1,69 % | ¥1.573,00 | ¥1.573,00 | ¥1.533,00 | 1,60K |
| 2026-08-27 | ¥1.543,00 | +0,46 % | ¥1.536,00 | ¥1.559,00 | ¥1.536,00 | 300 |
| 2026-08-26 | ¥1.536,00 | -3,21 % | ¥1.570,00 | ¥1.570,00 | ¥1.536,00 | 600 |
| 2026-08-25 | ¥1.587,00 | +1,08 % | ¥1.594,00 | ¥1.594,00 | ¥1.584,00 | 3,50K |
| 2026-08-24 | ¥1.570,00 | +2,35 % | ¥1.556,00 | ¥1.570,00 | ¥1.556,00 | 600 |
| 2026-08-21 | ¥1.534,00 | -0,39 % | ¥1.555,00 | ¥1.558,00 | ¥1.534,00 | 500 |
| 2026-08-20 | ¥1.540,00 | +1,92 % | ¥1.540,00 | ¥1.540,00 | ¥1.540,00 | 100 |
| 2026-08-19 | ¥1.511,00 | 0,00 % | ¥1.511,00 | ¥1.511,00 | ¥1.511,00 | 0 |
| 2026-08-18 | ¥1.511,00 | -1,88 % | ¥1.539,00 | ¥1.539,00 | ¥1.501,00 | 1,10K |
| 2026-08-17 | ¥1.540,00 | +0,65 % | ¥1.537,00 | ¥1.540,00 | ¥1.537,00 | 500 |
| 2026-08-14 | ¥1.530,00 | +0,92 % | ¥1.516,00 | ¥1.530,00 | ¥1.516,00 | 300 |
| 2026-08-13 | ¥1.516,00 | 0,00 % | ¥1.516,00 | ¥1.516,00 | ¥1.516,00 | 0 |
| 2026-08-12 | ¥1.516,00 | 0,00 % | ¥1.516,00 | ¥1.516,00 | ¥1.516,00 | 0 |
| 2026-08-10 | ¥1.516,00 | +2,43 % | ¥1.516,00 | ¥1.516,00 | ¥1.516,00 | 200 |
| 2026-08-07 | ¥1.480,00 | 0,00 % | ¥1.480,00 | ¥1.480,00 | ¥1.480,00 | 0 |
| 2026-08-06 | ¥1.480,00 | 0,00 % | ¥1.480,00 | ¥1.480,00 | ¥1.480,00 | 0 |
| 2026-08-05 | ¥1.480,00 | +2,21 % | ¥1.448,00 | ¥1.480,00 | ¥1.448,00 | 2,80K |
| 2026-08-04 | ¥1.448,00 | -1,96 % | ¥1.450,00 | ¥1.450,00 | ¥1.447,00 | 500 |
| 2026-08-03 | ¥1.477,00 | -2,64 % | ¥1.477,00 | ¥1.477,00 | ¥1.477,00 | 1,50K |
| 2026-07-31 | ¥1.517,00 | +1,00 % | ¥1.510,00 | ¥1.517,00 | ¥1.509,00 | 400 |
| 2026-07-30 | ¥1.502,00 | -4,39 % | ¥1.553,00 | ¥1.556,00 | ¥1.502,00 | 2,10K |
| 2026-07-29 | ¥1.571,00 | -3,02 % | ¥1.607,00 | ¥1.607,00 | ¥1.571,00 | 2,30K |
| 2026-07-28 | ¥1.620,00 | +1,25 % | ¥1.628,00 | ¥1.628,00 | ¥1.593,00 | 3,80K |
| 2026-07-27 | ¥1.600,00 | +2,83 % | ¥1.576,00 | ¥1.600,00 | ¥1.576,00 | 4,50K |
| 2026-07-24 | ¥1.556,00 | +1,57 % | ¥1.535,00 | ¥1.556,00 | ¥1.535,00 | 900 |
| 2026-07-23 | ¥1.532,00 | +0,13 % | ¥1.548,00 | ¥1.548,00 | ¥1.532,00 | 300 |
| 2026-07-22 | ¥1.530,00 | 0,00 % | ¥1.540,00 | ¥1.540,00 | ¥1.517,00 | 1,30K |
| 2026-07-21 | ¥1.530,00 | +4,51 % | ¥1.524,00 | ¥1.535,00 | ¥1.507,00 | 9,00K |
| 2026-07-17 | ¥1.464,00 | -2,79 % | ¥1.492,00 | ¥1.492,00 | ¥1.461,00 | 1,40K |
| 2026-07-16 | ¥1.506,00 | +1,14 % | ¥1.505,00 | ¥1.520,00 | ¥1.505,00 | 1,60K |
| 2026-07-15 | ¥1.489,00 | +1,78 % | ¥1.493,00 | ¥1.503,00 | ¥1.483,00 | 3,30K |
| 2026-07-14 | ¥1.463,00 | +0,55 % | ¥1.455,00 | ¥1.463,00 | ¥1.430,00 | 1,10K |
| 2026-07-13 | ¥1.455,00 | +1,75 % | ¥1.441,00 | ¥1.464,00 | ¥1.431,00 | 2,10K |
| 2026-07-10 | ¥1.430,00 | +0,70 % | ¥1.420,00 | ¥1.450,00 | ¥1.420,00 | 900 |
| 2026-07-09 | ¥1.420,00 | -1,93 % | ¥1.444,00 | ¥1.444,00 | ¥1.420,00 | 200 |
| 2026-07-08 | ¥1.448,00 | 0,00 % | ¥1.448,00 | ¥1.448,00 | ¥1.448,00 | 0 |
| 2026-07-07 | ¥1.448,00 | 0,00 % | ¥1.448,00 | ¥1.448,00 | ¥1.448,00 | 0 |
| 2026-07-06 | ¥1.448,00 | +1,97 % | ¥1.420,00 | ¥1.448,00 | ¥1.395,00 | 500 |
| 2026-07-03 | ¥1.420,00 | +0,42 % | ¥1.395,00 | ¥1.420,00 | ¥1.390,00 | 1,10K |
| 2026-07-02 | ¥1.414,00 | 0,00 % | ¥1.414,00 | ¥1.414,00 | ¥1.414,00 | 0 |
| 2026-07-01 | ¥1.414,00 | -0,49 % | ¥1.400,00 | ¥1.414,00 | ¥1.400,00 | 500 |
| 2026-06-30 | ¥1.421,00 | -2,94 % | ¥1.434,00 | ¥1.440,00 | ¥1.412,00 | 1,70K |
| 2026-06-29 | ¥1.464,00 | +0,21 % | ¥1.464,00 | ¥1.464,00 | ¥1.464,00 | 700 |
| 2026-06-26 | ¥1.461,00 | -0,75 % | ¥1.461,00 | ¥1.461,00 | ¥1.461,00 | 200 |
| 2026-06-25 | ¥1.472,00 | +0,82 % | ¥1.490,00 | ¥1.490,00 | ¥1.467,00 | 3,60K |
| 2026-06-24 | ¥1.460,00 | +1,46 % | ¥1.464,00 | ¥1.480,00 | ¥1.450,00 | 1,40K |
| 2026-06-23 | ¥1.439,00 | -1,24 % | ¥1.464,00 | ¥1.464,00 | ¥1.439,00 | 300 |
| 2026-06-22 | ¥1.457,00 | -0,48 % | ¥1.464,00 | ¥1.464,00 | ¥1.453,00 | 1,00K |
| 2026-06-19 | ¥1.464,00 | -2,20 % | ¥1.480,00 | ¥1.480,00 | ¥1.428,00 | 1,20K |
| 2026-06-18 | ¥1.497,00 | +7,16 % | ¥1.427,00 | ¥1.497,00 | ¥1.427,00 | 3,40K |
| 2026-06-17 | ¥1.397,00 | -2,78 % | ¥1.407,00 | ¥1.407,00 | ¥1.397,00 | 300 |
| 2026-06-16 | ¥1.437,00 | -0,90 % | ¥1.450,00 | ¥1.450,00 | ¥1.437,00 | 400 |
| 2026-06-15 | ¥1.450,00 | +2,11 % | ¥1.450,00 | ¥1.450,00 | ¥1.450,00 | 400 |
| 2026-06-12 | ¥1.420,00 | 0,00 % | ¥1.420,00 | ¥1.420,00 | ¥1.420,00 | 0 |
| 2026-06-11 | ¥1.420,00 | +2,38 % | ¥1.382,00 | ¥1.420,00 | ¥1.382,00 | 900 |
| 2026-06-10 | ¥1.387,00 | -0,36 % | ¥1.392,00 | ¥1.392,00 | ¥1.387,00 | 200 |
| 2026-06-09 | ¥1.392,00 | -3,40 % | ¥1.397,00 | ¥1.400,00 | ¥1.384,00 | 3,50K |
| 2026-06-08 | ¥1.441,00 | 0,00 % | ¥1.441,00 | ¥1.441,00 | ¥1.441,00 | 0 |
| 2026-06-05 | ¥1.441,00 | -3,68 % | ¥1.466,00 | ¥1.466,00 | ¥1.441,00 | 200 |
| 2026-06-04 | ¥1.496,00 | +1,29 % | ¥1.496,00 | ¥1.496,00 | ¥1.496,00 | 100 |
| 2026-06-03 | ¥1.477,00 | -1,40 % | ¥1.481,00 | ¥1.481,00 | ¥1.477,00 | 200 |
| 2026-06-02 | ¥1.498,00 | +1,28 % | ¥1.498,00 | ¥1.498,00 | ¥1.498,00 | 300 |
| 2026-06-01 | ¥1.479,00 | 0,00 % | ¥1.479,00 | ¥1.479,00 | ¥1.479,00 | 100 |
| 2026-05-29 | ¥1.479,00 | -0,60 % | ¥1.460,00 | ¥1.479,00 | ¥1.460,00 | 300 |
| 2026-05-28 | ¥1.488,00 | -0,93 % | ¥1.500,00 | ¥1.500,00 | ¥1.458,00 | 1,00K |
| 2026-05-27 | ¥1.502,00 | -0,86 % | ¥1.475,00 | ¥1.502,00 | ¥1.458,00 | 300 |
| 2026-05-26 | ¥1.515,00 | +3,13 % | ¥1.469,00 | ¥1.515,00 | ¥1.443,00 | 1,50K |
| 2026-05-25 | ¥1.469,00 | +1,38 % | ¥1.509,00 | ¥1.509,00 | ¥1.439,00 | 3,00K |
| 2026-05-22 | ¥1.449,00 | +1,97 % | ¥1.435,00 | ¥1.450,00 | ¥1.435,00 | 600 |