YE DIGITAL CORPORATION 2354
TSE · Japan · Technologiedienstleistungen
¥1.189,00-68,00 (-5,41 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.189,00 | -5,41 % | ¥1.258,00 | ¥1.270,00 | ¥1.189,00 | 256,30K |
| 2026-10-01 | ¥1.257,00 | -0,48 % | ¥1.233,00 | ¥1.284,00 | ¥1.200,00 | 611,40K |
| 2026-09-30 | ¥1.263,00 | +2,85 % | ¥1.240,00 | ¥1.272,00 | ¥1.222,00 | 268,90K |
| 2026-09-29 | ¥1.228,00 | -0,16 % | ¥1.229,00 | ¥1.239,00 | ¥1.209,00 |
| 225,00K |
| 2026-09-28 | ¥1.230,00 | -0,73 % | ¥1.233,00 | ¥1.254,00 | ¥1.220,00 | 306,70K |
| 2026-09-25 | ¥1.239,00 | -5,42 % | ¥1.298,00 | ¥1.298,00 | ¥1.206,00 | 861,90K |
| 2026-09-24 | ¥1.310,00 | -3,11 % | ¥1.300,00 | ¥1.372,00 | ¥1.287,00 | 742,90K |
| 2026-09-18 | ¥1.352,00 | +1,73 % | ¥1.331,00 | ¥1.360,00 | ¥1.303,00 | 457,30K |
| 2026-09-17 | ¥1.329,00 | +3,67 % | ¥1.334,00 | ¥1.348,00 | ¥1.314,00 | 469,80K |
| 2026-09-16 | ¥1.282,00 | -1,61 % | ¥1.313,00 | ¥1.313,00 | ¥1.275,00 | 223,20K |
| 2026-09-15 | ¥1.303,00 | +0,70 % | ¥1.306,00 | ¥1.320,00 | ¥1.288,00 | 207,90K |
| 2026-09-14 | ¥1.294,00 | -2,63 % | ¥1.299,00 | ¥1.310,00 | ¥1.263,00 | 472,00K |
| 2026-09-11 | ¥1.329,00 | -3,13 % | ¥1.320,00 | ¥1.333,00 | ¥1.300,00 | 395,30K |
| 2026-09-10 | ¥1.372,00 | -1,08 % | ¥1.370,00 | ¥1.379,00 | ¥1.347,00 | 432,20K |
| 2026-09-09 | ¥1.387,00 | -4,21 % | ¥1.428,00 | ¥1.453,00 | ¥1.376,00 | 796,20K |
| 2026-09-08 | ¥1.448,00 | +1,69 % | ¥1.409,00 | ¥1.509,00 | ¥1.401,00 | 1,15M |
| 2026-09-07 | ¥1.424,00 | -1,32 % | ¥1.451,00 | ¥1.475,00 | ¥1.407,00 | 577,70K |
| 2026-09-04 | ¥1.443,00 | +9,24 % | ¥1.343,00 | ¥1.475,00 | ¥1.334,00 | 1,13M |
| 2026-09-03 | ¥1.321,00 | -1,12 % | ¥1.352,00 | ¥1.356,00 | ¥1.297,00 | 578,30K |
| 2026-09-02 | ¥1.336,00 | -5,05 % | ¥1.380,00 | ¥1.407,00 | ¥1.325,00 | 681,50K |
| 2026-09-01 | ¥1.407,00 | -7,98 % | ¥1.512,00 | ¥1.516,00 | ¥1.381,00 | 1,09M |
| 2026-08-31 | ¥1.529,00 | +2,00 % | ¥1.674,00 | ¥1.758,00 | ¥1.475,00 | 2,28M |
| 2026-08-28 | ¥1.499,00 | +2,04 % | ¥1.474,00 | ¥1.521,00 | ¥1.450,00 | 542,80K |
| 2026-08-27 | ¥1.469,00 | +2,87 % | ¥1.451,00 | ¥1.537,00 | ¥1.436,00 | 1,03M |
| 2026-08-26 | ¥1.428,00 | +3,33 % | ¥1.411,00 | ¥1.506,00 | ¥1.393,00 | 1,08M |
| 2026-08-25 | ¥1.382,00 | +0,22 % | ¥1.386,00 | ¥1.405,00 | ¥1.325,00 | 429,20K |
| 2026-08-24 | ¥1.379,00 | +4,08 % | ¥1.351,00 | ¥1.428,00 | ¥1.323,00 | 858,60K |
| 2026-08-21 | ¥1.325,00 | -3,28 % | ¥1.340,00 | ¥1.355,00 | ¥1.293,00 | 553,00K |
| 2026-08-20 | ¥1.370,00 | +13,22 % | ¥1.240,00 | ¥1.378,00 | ¥1.220,00 | 1,31M |
| 2026-08-19 | ¥1.210,00 | -4,27 % | ¥1.234,00 | ¥1.280,00 | ¥1.185,00 | 713,90K |
| 2026-08-18 | ¥1.264,00 | -4,39 % | ¥1.326,00 | ¥1.331,00 | ¥1.240,00 | 766,40K |
| 2026-08-17 | ¥1.322,00 | -4,34 % | ¥1.392,00 | ¥1.426,00 | ¥1.311,00 | 585,60K |
| 2026-08-14 | ¥1.382,00 | +1,02 % | ¥1.386,00 | ¥1.476,00 | ¥1.350,00 | 1,10M |
| 2026-08-13 | ¥1.368,00 | -3,73 % | ¥1.397,00 | ¥1.561,00 | ¥1.366,00 | 1,59M |
| 2026-08-12 | ¥1.421,00 | +5,65 % | ¥1.361,00 | ¥1.445,00 | ¥1.281,00 | 921,80K |
| 2026-08-10 | ¥1.345,00 | +4,83 % | ¥1.269,00 | ¥1.355,00 | ¥1.249,00 | 587,30K |
| 2026-08-07 | ¥1.283,00 | +1,99 % | ¥1.271,00 | ¥1.300,00 | ¥1.240,00 | 388,90K |
| 2026-08-06 | ¥1.258,00 | -7,16 % | ¥1.330,00 | ¥1.347,00 | ¥1.248,00 | 592,60K |
| 2026-08-05 | ¥1.355,00 | -0,51 % | ¥1.392,00 | ¥1.402,00 | ¥1.338,00 | 890,40K |
| 2026-08-04 | ¥1.362,00 | +8,53 % | ¥1.280,00 | ¥1.374,00 | ¥1.220,00 | 1,68M |
| 2026-08-03 | ¥1.255,00 | +1,62 % | ¥1.350,00 | ¥1.419,00 | ¥1.242,00 | 2,21M |
| 2026-07-31 | ¥1.235,00 | +4,31 % | ¥1.274,00 | ¥1.314,00 | ¥1.191,00 | 2,43M |
| 2026-07-30 | ¥1.184,00 | -10,30 % | ¥1.301,00 | ¥1.325,00 | ¥1.162,00 | 1,33M |
| 2026-07-29 | ¥1.320,00 | +4,18 % | ¥1.325,00 | ¥1.449,00 | ¥1.259,00 | 3,13M |
| 2026-07-28 | ¥1.267,00 | -6,15 % | ¥1.271,00 | ¥1.360,00 | ¥1.250,00 | 2,96M |
| 2026-07-27 | ¥1.350,00 | -15,63 % | ¥1.640,00 | ¥1.698,00 | ¥1.350,00 | 5,44M |
| 2026-07-24 | ¥1.600,00 | +11,11 % | ¥1.380,00 | ¥1.600,00 | ¥1.298,00 | 5,03M |
| 2026-07-23 | ¥1.440,00 | +18,03 % | ¥1.233,00 | ¥1.480,00 | ¥1.181,00 | 8,74M |
| 2026-07-22 | ¥1.220,00 | -10,23 % | ¥1.365,00 | ¥1.496,00 | ¥1.214,00 | 8,30M |
| 2026-07-21 | ¥1.359,00 | +28,33 % | ¥1.198,00 | ¥1.359,00 | ¥1.192,00 | 3,96M |
| 2026-07-17 | ¥1.059,00 | +8,28 % | ¥1.098,00 | ¥1.128,00 | ¥930,00 | 7,67M |
| 2026-07-16 | ¥978,00 | +18,12 % | ¥829,00 | ¥978,00 | ¥820,00 | 231,60K |
| 2026-07-15 | ¥828,00 | +2,99 % | ¥808,00 | ¥828,00 | ¥797,00 | 123,10K |
| 2026-07-14 | ¥804,00 | +1,13 % | ¥801,00 | ¥804,00 | ¥790,00 | 87,80K |
| 2026-07-13 | ¥795,00 | -4,56 % | ¥829,00 | ¥838,00 | ¥790,00 | 285,20K |
| 2026-07-10 | ¥833,00 | +0,97 % | ¥828,00 | ¥847,00 | ¥828,00 | 75,80K |
| 2026-07-09 | ¥825,00 | -1,32 % | ¥828,00 | ¥839,00 | ¥825,00 | 66,40K |
| 2026-07-08 | ¥836,00 | -0,12 % | ¥834,00 | ¥839,00 | ¥825,00 | 86,70K |
| 2026-07-07 | ¥837,00 | -1,76 % | ¥840,00 | ¥861,00 | ¥837,00 | 128,00K |
| 2026-07-06 | ¥852,00 | +0,71 % | ¥845,00 | ¥854,00 | ¥832,00 | 156,70K |
| 2026-07-03 | ¥846,00 | +7,09 % | ¥804,00 | ¥848,00 | ¥801,00 | 335,30K |
| 2026-07-02 | ¥790,00 | +2,07 % | ¥785,00 | ¥794,00 | ¥778,00 | 203,00K |
| 2026-07-01 | ¥774,00 | -0,64 % | ¥779,00 | ¥788,00 | ¥774,00 | 264,80K |
| 2026-06-30 | ¥779,00 | -2,87 % | ¥806,00 | ¥807,00 | ¥777,00 | 275,50K |
| 2026-06-29 | ¥802,00 | +3,75 % | ¥780,00 | ¥804,00 | ¥776,00 | 358,50K |
| 2026-06-26 | ¥773,00 | -14,77 % | ¥790,00 | ¥805,00 | ¥761,00 | 1,05M |
| 2026-06-25 | ¥907,00 | +0,44 % | ¥918,00 | ¥918,00 | ¥880,00 | 458,40K |
| 2026-06-24 | ¥903,00 | -0,11 % | ¥904,00 | ¥918,00 | ¥897,00 | 205,10K |
| 2026-06-23 | ¥904,00 | -4,34 % | ¥960,00 | ¥965,00 | ¥903,00 | 265,20K |
| 2026-06-22 | ¥945,00 | +5,00 % | ¥925,00 | ¥949,00 | ¥925,00 | 177,30K |
| 2026-06-19 | ¥900,00 | +0,11 % | ¥908,00 | ¥921,00 | ¥891,00 | 138,90K |
| 2026-06-18 | ¥899,00 | -0,22 % | ¥909,00 | ¥909,00 | ¥886,00 | 133,60K |
| 2026-06-17 | ¥901,00 | +1,69 % | ¥886,00 | ¥916,00 | ¥884,00 | 130,50K |
| 2026-06-16 | ¥886,00 | -0,89 % | ¥888,00 | ¥897,00 | ¥870,00 | 101,90K |
| 2026-06-15 | ¥894,00 | +1,13 % | ¥899,00 | ¥899,00 | ¥882,00 | 120,90K |
| 2026-06-12 | ¥884,00 | +1,26 % | ¥900,00 | ¥900,00 | ¥866,00 | 155,20K |
| 2026-06-11 | ¥873,00 | -1,36 % | ¥874,00 | ¥879,00 | ¥855,00 | 120,40K |
| 2026-06-10 | ¥885,00 | -2,10 % | ¥903,00 | ¥903,00 | ¥873,00 | 173,20K |
| 2026-06-09 | ¥904,00 | -0,88 % | ¥916,00 | ¥931,00 | ¥895,00 | 150,30K |
| 2026-06-08 | ¥912,00 | -5,49 % | ¥935,00 | ¥941,00 | ¥903,00 | 203,20K |
| 2026-06-05 | ¥965,00 | +2,99 % | ¥945,00 | ¥984,00 | ¥943,00 | 130,40K |
| 2026-06-04 | ¥937,00 | -3,00 % | ¥950,00 | ¥950,00 | ¥927,00 | 139,70K |
| 2026-06-03 | ¥966,00 | -3,01 % | ¥991,00 | ¥997,00 | ¥949,00 | 142,60K |
| 2026-06-02 | ¥996,00 | -1,29 % | ¥1.005,00 | ¥1.007,00 | ¥961,00 | 189,90K |
| 2026-06-01 | ¥1.009,00 | +2,33 % | ¥992,00 | ¥1.025,00 | ¥982,00 | 145,00K |
| 2026-05-29 | ¥986,00 | +1,13 % | ¥1.005,00 | ¥1.030,00 | ¥979,00 | 193,80K |
| 2026-05-28 | ¥975,00 | -1,81 % | ¥978,00 | ¥989,00 | ¥958,00 | 164,90K |
| 2026-05-27 | ¥993,00 | -4,43 % | ¥1.049,00 | ¥1.050,00 | ¥985,00 | 305,90K |
| 2026-05-26 | ¥1.039,00 | +6,67 % | ¥975,00 | ¥1.048,00 | ¥974,00 | 407,10K |
| 2026-05-25 | ¥974,00 | 0,00 % | ¥1.000,00 | ¥1.003,00 | ¥954,00 | 347,40K |