Yamazaki Baking Co., Ltd. 2212
TSE · Japan · Kurzlebige Konsumgüter
¥3.581,00-25,00 (-0,69 %)
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 | ¥3.581,00 | -0,69 % | ¥3.594,00 | ¥3.598,00 | ¥3.557,00 | 497,60K |
| 2026-09-30 | ¥3.606,00 | +1,15 % | ¥3.565,00 | ¥3.616,00 | ¥3.541,00 | 554,40K |
| 2026-09-29 | ¥3.565,00 | -2,06 % | ¥3.630,00 | ¥3.630,00 | ¥3.544,00 | 605,20K |
| 2026-09-28 | ¥3.640,00 | -0,05 % | ¥3.643,00 | ¥3.666,00 | ¥3.607,00 |
| 644,90K |
| 2026-09-25 | ¥3.642,00 | +1,99 % | ¥3.591,00 | ¥3.646,00 | ¥3.584,00 | 618,50K |
| 2026-09-24 | ¥3.571,00 | -2,08 % | ¥3.611,00 | ¥3.642,00 | ¥3.560,00 | 807,90K |
| 2026-09-18 | ¥3.647,00 | -3,39 % | ¥3.750,00 | ¥3.754,00 | ¥3.642,00 | 1,25M |
| 2026-09-17 | ¥3.775,00 | +0,77 % | ¥3.774,00 | ¥3.808,00 | ¥3.744,00 | 513,90K |
| 2026-09-16 | ¥3.746,00 | -1,96 % | ¥3.840,00 | ¥3.844,00 | ¥3.746,00 | 449,60K |
| 2026-09-15 | ¥3.821,00 | -1,75 % | ¥3.959,00 | ¥3.959,00 | ¥3.810,00 | 556,50K |
| 2026-09-14 | ¥3.889,00 | +0,57 % | ¥3.903,00 | ¥3.963,00 | ¥3.862,00 | 731,50K |
| 2026-09-11 | ¥3.867,00 | -0,26 % | ¥3.841,00 | ¥3.898,00 | ¥3.834,00 | 569,10K |
| 2026-09-10 | ¥3.877,00 | +0,75 % | ¥3.838,00 | ¥3.890,00 | ¥3.819,00 | 598,00K |
| 2026-09-09 | ¥3.848,00 | -1,05 % | ¥3.900,00 | ¥3.909,00 | ¥3.821,00 | 653,50K |
| 2026-09-08 | ¥3.889,00 | +3,73 % | ¥3.778,00 | ¥3.891,00 | ¥3.753,00 | 879,00K |
| 2026-09-07 | ¥3.749,00 | -1,06 % | ¥3.761,00 | ¥3.773,00 | ¥3.720,00 | 308,50K |
| 2026-09-04 | ¥3.789,00 | -0,42 % | ¥3.809,00 | ¥3.809,00 | ¥3.750,00 | 575,60K |
| 2026-09-03 | ¥3.805,00 | -0,24 % | ¥3.800,00 | ¥3.854,00 | ¥3.780,00 | 599,20K |
| 2026-09-02 | ¥3.814,00 | +0,24 % | ¥3.841,00 | ¥3.873,00 | ¥3.807,00 | 733,50K |
| 2026-09-01 | ¥3.805,00 | +2,78 % | ¥3.744,00 | ¥3.825,00 | ¥3.740,00 | 892,70K |
| 2026-08-31 | ¥3.702,00 | +1,56 % | ¥3.668,00 | ¥3.747,00 | ¥3.666,00 | 593,30K |
| 2026-08-28 | ¥3.645,00 | -0,11 % | ¥3.627,00 | ¥3.674,00 | ¥3.616,00 | 1,21M |
| 2026-08-27 | ¥3.649,00 | -1,03 % | ¥3.666,00 | ¥3.705,00 | ¥3.632,00 | 415,20K |
| 2026-08-26 | ¥3.687,00 | +0,30 % | ¥3.673,00 | ¥3.717,00 | ¥3.650,00 | 505,10K |
| 2026-08-25 | ¥3.676,00 | +0,05 % | ¥3.700,00 | ¥3.737,00 | ¥3.669,00 | 531,50K |
| 2026-08-24 | ¥3.674,00 | +1,72 % | ¥3.641,00 | ¥3.674,00 | ¥3.623,00 | 518,70K |
| 2026-08-21 | ¥3.612,00 | +1,12 % | ¥3.600,00 | ¥3.632,00 | ¥3.589,00 | 616,90K |
| 2026-08-20 | ¥3.572,00 | +0,17 % | ¥3.590,00 | ¥3.633,00 | ¥3.558,00 | 961,40K |
| 2026-08-19 | ¥3.566,00 | +2,86 % | ¥3.520,00 | ¥3.566,00 | ¥3.468,00 | 648,60K |
| 2026-08-18 | ¥3.467,00 | 0,00 % | ¥3.466,00 | ¥3.495,00 | ¥3.433,00 | 381,50K |
| 2026-08-17 | ¥3.467,00 | -2,17 % | ¥3.530,00 | ¥3.530,00 | ¥3.466,00 | 367,30K |
| 2026-08-14 | ¥3.544,00 | +1,34 % | ¥3.515,00 | ¥3.565,00 | ¥3.487,00 | 424,30K |
| 2026-08-13 | ¥3.497,00 | -1,47 % | ¥3.497,00 | ¥3.532,00 | ¥3.451,00 | 693,70K |
| 2026-08-12 | ¥3.549,00 | +0,42 % | ¥3.600,00 | ¥3.609,00 | ¥3.494,00 | 613,90K |
| 2026-08-10 | ¥3.534,00 | -0,28 % | ¥3.541,00 | ¥3.545,00 | ¥3.479,00 | 390,60K |
| 2026-08-07 | ¥3.544,00 | +1,00 % | ¥3.480,00 | ¥3.584,00 | ¥3.462,00 | 614,50K |
| 2026-08-06 | ¥3.509,00 | +2,45 % | ¥3.478,00 | ¥3.535,00 | ¥3.434,00 | 868,10K |
| 2026-08-05 | ¥3.425,00 | +5,06 % | ¥3.230,00 | ¥3.460,00 | ¥3.196,00 | 1,46M |
| 2026-08-04 | ¥3.260,00 | -1,42 % | ¥3.301,00 | ¥3.306,00 | ¥3.229,00 | 789,80K |
| 2026-08-03 | ¥3.307,00 | -1,55 % | ¥3.336,00 | ¥3.365,00 | ¥3.229,00 | 1,16M |
| 2026-07-31 | ¥3.359,00 | -6,64 % | ¥3.388,00 | ¥3.482,00 | ¥3.336,00 | 1,12M |
| 2026-07-30 | ¥3.598,00 | -2,12 % | ¥3.666,00 | ¥3.678,00 | ¥3.568,00 | 1,13M |
| 2026-07-29 | ¥3.676,00 | +4,20 % | ¥3.566,00 | ¥3.721,00 | ¥3.529,00 | 839,90K |
| 2026-07-28 | ¥3.528,00 | +4,10 % | ¥3.425,00 | ¥3.537,00 | ¥3.394,00 | 767,60K |
| 2026-07-27 | ¥3.389,00 | +0,89 % | ¥3.359,00 | ¥3.410,00 | ¥3.351,00 | 672,80K |
| 2026-07-24 | ¥3.359,00 | +1,70 % | ¥3.298,00 | ¥3.371,00 | ¥3.269,00 | 406,60K |
| 2026-07-23 | ¥3.303,00 | -0,69 % | ¥3.296,00 | ¥3.303,00 | ¥3.268,00 | 387,70K |
| 2026-07-22 | ¥3.326,00 | -1,36 % | ¥3.314,00 | ¥3.334,00 | ¥3.280,00 | 543,80K |
| 2026-07-21 | ¥3.372,00 | 0,00 % | ¥3.442,00 | ¥3.453,00 | ¥3.353,00 | 451,40K |
| 2026-07-17 | ¥3.372,00 | +1,93 % | ¥3.365,00 | ¥3.442,00 | ¥3.350,00 | 794,10K |
| 2026-07-16 | ¥3.308,00 | 0,00 % | ¥3.332,00 | ¥3.357,00 | ¥3.304,00 | 505,30K |
| 2026-07-15 | ¥3.308,00 | -0,87 % | ¥3.320,00 | ¥3.332,00 | ¥3.263,00 | 634,40K |
| 2026-07-14 | ¥3.337,00 | +2,52 % | ¥3.299,00 | ¥3.348,00 | ¥3.274,00 | 1,09M |
| 2026-07-13 | ¥3.255,00 | +2,49 % | ¥3.225,00 | ¥3.265,00 | ¥3.193,00 | 498,20K |
| 2026-07-10 | ¥3.176,00 | -2,96 % | ¥3.230,00 | ¥3.246,00 | ¥3.176,00 | 454,40K |
| 2026-07-09 | ¥3.273,00 | -1,39 % | ¥3.300,00 | ¥3.307,00 | ¥3.262,00 | 257,50K |
| 2026-07-08 | ¥3.319,00 | -0,06 % | ¥3.334,00 | ¥3.349,00 | ¥3.301,00 | 315,40K |
| 2026-07-07 | ¥3.321,00 | +0,67 % | ¥3.299,00 | ¥3.328,00 | ¥3.267,00 | 335,70K |
| 2026-07-06 | ¥3.299,00 | +2,33 % | ¥3.255,00 | ¥3.304,00 | ¥3.238,00 | 267,50K |
| 2026-07-03 | ¥3.224,00 | -0,37 % | ¥3.298,00 | ¥3.308,00 | ¥3.217,00 | 388,60K |
| 2026-07-02 | ¥3.236,00 | +2,99 % | ¥3.212,00 | ¥3.297,00 | ¥3.177,00 | 533,10K |
| 2026-07-01 | ¥3.142,00 | -2,03 % | ¥3.174,00 | ¥3.187,00 | ¥3.121,00 | 343,30K |
| 2026-06-30 | ¥3.207,00 | -2,20 % | ¥3.280,00 | ¥3.290,00 | ¥3.207,00 | 483,00K |
| 2026-06-29 | ¥3.279,00 | +2,28 % | ¥3.232,00 | ¥3.308,00 | ¥3.217,00 | 705,10K |
| 2026-06-26 | ¥3.206,00 | +1,94 % | ¥3.155,00 | ¥3.224,00 | ¥3.149,00 | 524,30K |
| 2026-06-25 | ¥3.145,00 | +1,39 % | ¥3.111,00 | ¥3.152,00 | ¥3.099,00 | 572,80K |
| 2026-06-24 | ¥3.102,00 | +0,62 % | ¥3.069,00 | ¥3.142,00 | ¥3.057,00 | 452,10K |
| 2026-06-23 | ¥3.083,00 | +0,82 % | ¥3.050,00 | ¥3.091,00 | ¥3.022,00 | 569,30K |
| 2026-06-22 | ¥3.058,00 | -0,97 % | ¥3.079,00 | ¥3.086,00 | ¥3.036,00 | 414,70K |
| 2026-06-19 | ¥3.088,00 | -0,74 % | ¥3.036,00 | ¥3.119,00 | ¥3.036,00 | 597,00K |
| 2026-06-18 | ¥3.111,00 | +1,67 % | ¥3.050,00 | ¥3.125,00 | ¥3.025,00 | 487,70K |
| 2026-06-17 | ¥3.060,00 | -0,97 % | ¥3.122,00 | ¥3.144,00 | ¥3.060,00 | 314,00K |
| 2026-06-16 | ¥3.090,00 | -0,45 % | ¥3.080,00 | ¥3.102,00 | ¥3.054,00 | 345,80K |
| 2026-06-15 | ¥3.104,00 | -0,83 % | ¥3.170,00 | ¥3.173,00 | ¥3.104,00 | 361,00K |
| 2026-06-12 | ¥3.130,00 | -2,07 % | ¥3.158,00 | ¥3.193,00 | ¥3.113,00 | 575,00K |
| 2026-06-11 | ¥3.196,00 | +1,78 % | ¥3.183,00 | ¥3.209,00 | ¥3.133,00 | 514,80K |
| 2026-06-10 | ¥3.140,00 | +0,19 % | ¥3.158,00 | ¥3.184,00 | ¥3.108,00 | 453,00K |
| 2026-06-09 | ¥3.134,00 | +0,32 % | ¥3.135,00 | ¥3.170,00 | ¥3.117,00 | 413,00K |
| 2026-06-08 | ¥3.124,00 | +2,16 % | ¥3.119,00 | ¥3.131,00 | ¥3.079,00 | 402,10K |
| 2026-06-05 | ¥3.058,00 | +1,26 % | ¥3.049,00 | ¥3.091,00 | ¥3.033,00 | 445,60K |
| 2026-06-04 | ¥3.020,00 | -0,07 % | ¥3.031,00 | ¥3.083,00 | ¥3.010,00 | 570,30K |
| 2026-06-03 | ¥3.022,00 | +0,40 % | ¥3.010,00 | ¥3.045,00 | ¥2.996,00 | 468,40K |
| 2026-06-02 | ¥3.010,00 | -2,21 % | ¥3.008,00 | ¥3.049,00 | ¥2.913,00 | 685,40K |
| 2026-06-01 | ¥3.078,00 | -1,72 % | ¥3.110,00 | ¥3.132,00 | ¥3.059,00 | 1,04M |
| 2026-05-29 | ¥3.132,00 | 0,00 % | ¥3.112,00 | ¥3.170,00 | ¥3.103,00 | 872,00K |
| 2026-05-28 | ¥3.132,00 | +0,26 % | ¥3.190,00 | ¥3.190,00 | ¥3.115,00 | 797,60K |
| 2026-05-27 | ¥3.124,00 | -1,58 % | ¥3.143,00 | ¥3.159,00 | ¥3.104,00 | 568,10K |
| 2026-05-26 | ¥3.174,00 | +1,31 % | ¥3.132,00 | ¥3.187,00 | ¥3.119,00 | 462,80K |
| 2026-05-25 | ¥3.133,00 | -0,85 % | ¥3.160,00 | ¥3.166,00 | ¥3.095,00 | 553,00K |
| 2026-05-22 | ¥3.160,00 | -0,47 % | ¥3.150,00 | ¥3.160,00 | ¥3.097,00 | 567,40K |