YUMEMITSUKETAI Co., Ltd. 2673
TSE · Japan · Kommerzielle Dienstleistungen
¥102,000,00 (0,00 %)
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 | ¥102,00 | 0,00 % | ¥102,00 | ¥104,00 | ¥102,00 | 21,50K |
| 2026-10-01 | ¥102,00 | 0,00 % | ¥101,00 | ¥104,00 | ¥101,00 | 21,00K |
| 2026-09-30 | ¥102,00 | 0,00 % | ¥103,00 | ¥103,00 | ¥102,00 | 96,50K |
| 2026-09-29 | ¥102,00 | -0,97 % | ¥103,00 | ¥104,00 | ¥102,00 | 36,30K |
| 2026-09-28 | ¥103,00 | -0,96 % | ¥106,00 | ¥106,00 | ¥103,00 | 36,20K |
| 2026-09-25 | ¥104,00 | -0,95 % | ¥106,00 | ¥107,00 | ¥103,00 | 55,60K |
| 2026-09-24 | ¥105,00 | -0,94 % | ¥106,00 | ¥107,00 | ¥105,00 | 28,00K |
| 2026-09-18 | ¥106,00 | +0,95 % | ¥105,00 | ¥107,00 | ¥105,00 | 24,60K |
| 2026-09-17 | ¥105,00 | +0,96 % | ¥104,00 | ¥107,00 | ¥104,00 | 19,90K |
| 2026-09-16 | ¥104,00 | -1,89 % | ¥106,00 | ¥108,00 | ¥104,00 | 49,70K |
| 2026-09-15 | ¥106,00 | +0,95 % | ¥104,00 | ¥109,00 | ¥104,00 | 52,50K |
| 2026-09-14 | ¥105,00 | +1,94 % | ¥103,00 | ¥108,00 | ¥102,00 | 57,00K |
| 2026-09-11 | ¥103,00 | -4,63 % | ¥108,00 | ¥121,00 | ¥103,00 | 591,20K |
| 2026-09-10 | ¥108,00 | 0,00 % | ¥107,00 | ¥112,00 | ¥107,00 | 40,40K |
| 2026-09-09 | ¥108,00 | -2,70 % | ¥111,00 | ¥111,00 | ¥104,00 | 254,70K |
| 2026-09-08 | ¥111,00 | 0,00 % | ¥112,00 | ¥113,00 | ¥111,00 | 25,90K |
| 2026-09-07 | ¥111,00 | 0,00 % | ¥111,00 | ¥112,00 | ¥111,00 | 25,40K |
| 2026-09-04 | ¥111,00 | +0,91 % | ¥111,00 | ¥112,00 | ¥111,00 | 24,30K |
| 2026-09-03 | ¥110,00 | -2,65 % | ¥111,00 | ¥113,00 | ¥110,00 | 113,20K |
| 2026-09-02 | ¥113,00 | -4,24 % | ¥117,00 | ¥117,00 | ¥113,00 | 83,20K |
| 2026-09-01 | ¥118,00 | -1,67 % | ¥119,00 | ¥122,00 | ¥117,00 | 56,10K |
| 2026-08-31 | ¥120,00 | +1,69 % | ¥120,00 | ¥122,00 | ¥119,00 | 39,80K |
| 2026-08-28 | ¥118,00 | -0,84 % | ¥118,00 | ¥120,00 | ¥118,00 | 76,00K |
| 2026-08-27 | ¥119,00 | +0,85 % | ¥117,00 | ¥120,00 | ¥117,00 | 40,00K |
| 2026-08-26 | ¥118,00 | 0,00 % | ¥119,00 | ¥121,00 | ¥117,00 | 98,50K |
| 2026-08-25 | ¥118,00 | +1,72 % | ¥116,00 | ¥119,00 | ¥116,00 | 52,90K |
| 2026-08-24 | ¥116,00 | -1,69 % | ¥116,00 | ¥117,00 | ¥115,00 | 38,80K |
| 2026-08-21 | ¥118,00 | +1,72 % | ¥118,00 | ¥120,00 | ¥117,00 | 50,20K |
| 2026-08-20 | ¥116,00 | +2,65 % | ¥113,00 | ¥117,00 | ¥113,00 | 71,30K |
| 2026-08-19 | ¥113,00 | -5,83 % | ¥120,00 | ¥120,00 | ¥112,00 | 154,30K |
| 2026-08-18 | ¥120,00 | -1,64 % | ¥121,00 | ¥121,00 | ¥118,00 | 54,60K |
| 2026-08-17 | ¥122,00 | +1,67 % | ¥122,00 | ¥122,00 | ¥119,00 | 114,70K |
| 2026-08-14 | ¥120,00 | -1,64 % | ¥125,00 | ¥135,00 | ¥120,00 | 917,40K |
| 2026-08-13 | ¥122,00 | +4,27 % | ¥121,00 | ¥130,00 | ¥118,00 | 661,60K |
| 2026-08-12 | ¥117,00 | +4,46 % | ¥112,00 | ¥122,00 | ¥112,00 | 210,90K |
| 2026-08-10 | ¥112,00 | +2,75 % | ¥110,00 | ¥113,00 | ¥106,00 | 115,00K |
| 2026-08-07 | ¥109,00 | -6,84 % | ¥117,00 | ¥117,00 | ¥109,00 | 183,80K |
| 2026-08-06 | ¥117,00 | -0,85 % | ¥117,00 | ¥119,00 | ¥114,00 | 147,10K |
| 2026-08-05 | ¥118,00 | +0,85 % | ¥118,00 | ¥119,00 | ¥115,00 | 116,40K |
| 2026-08-04 | ¥117,00 | -0,85 % | ¥119,00 | ¥121,00 | ¥112,00 | 252,10K |
| 2026-08-03 | ¥118,00 | +3,51 % | ¥119,00 | ¥126,00 | ¥115,00 | 956,20K |
| 2026-07-31 | ¥114,00 | +4,59 % | ¥119,00 | ¥130,00 | ¥112,00 | 1,69M |
| 2026-07-30 | ¥109,00 | +2,83 % | ¥104,00 | ¥133,00 | ¥102,00 | 1,88M |
| 2026-07-29 | ¥106,00 | +4,95 % | ¥100,00 | ¥109,00 | ¥96,00 | 410,50K |
| 2026-07-28 | ¥101,00 | +5,21 % | ¥98,00 | ¥119,00 | ¥98,00 | 3,02M |
| 2026-07-27 | ¥96,00 | +3,23 % | ¥93,00 | ¥97,00 | ¥93,00 | 103,70K |
| 2026-07-24 | ¥93,00 | -2,11 % | ¥96,00 | ¥113,00 | ¥93,00 | 1,03M |
| 2026-07-23 | ¥95,00 | 0,00 % | ¥95,00 | ¥96,00 | ¥95,00 | 34,90K |
| 2026-07-22 | ¥95,00 | -1,04 % | ¥97,00 | ¥97,00 | ¥93,00 | 52,10K |
| 2026-07-21 | ¥96,00 | +3,23 % | ¥94,00 | ¥99,00 | ¥94,00 | 31,80K |
| 2026-07-17 | ¥93,00 | -3,13 % | ¥95,00 | ¥100,00 | ¥93,00 | 151,50K |
| 2026-07-16 | ¥96,00 | -3,03 % | ¥95,00 | ¥99,00 | ¥95,00 | 51,40K |
| 2026-07-15 | ¥99,00 | +3,13 % | ¥95,00 | ¥99,00 | ¥95,00 | 27,10K |
| 2026-07-14 | ¥96,00 | -1,03 % | ¥96,00 | ¥98,00 | ¥96,00 | 19,50K |
| 2026-07-13 | ¥97,00 | -2,02 % | ¥100,00 | ¥100,00 | ¥97,00 | 74,30K |
| 2026-07-10 | ¥99,00 | +3,13 % | ¥97,00 | ¥99,00 | ¥96,00 | 25,10K |
| 2026-07-09 | ¥96,00 | +1,05 % | ¥95,00 | ¥98,00 | ¥94,00 | 17,20K |
| 2026-07-08 | ¥95,00 | -4,04 % | ¥98,00 | ¥98,00 | ¥94,00 | 60,60K |
| 2026-07-07 | ¥99,00 | -1,00 % | ¥100,00 | ¥100,00 | ¥96,00 | 102,30K |
| 2026-07-06 | ¥100,00 | +4,17 % | ¥97,00 | ¥101,00 | ¥97,00 | 87,80K |
| 2026-07-03 | ¥96,00 | +2,13 % | ¥93,00 | ¥96,00 | ¥93,00 | 42,80K |
| 2026-07-02 | ¥94,00 | +2,17 % | ¥95,00 | ¥95,00 | ¥92,00 | 60,50K |
| 2026-07-01 | ¥92,00 | 0,00 % | ¥90,00 | ¥96,00 | ¥90,00 | 105,20K |
| 2026-06-30 | ¥92,00 | +1,10 % | ¥91,00 | ¥93,00 | ¥90,00 | 29,10K |
| 2026-06-29 | ¥91,00 | +2,25 % | ¥88,00 | ¥91,00 | ¥88,00 | 43,80K |
| 2026-06-26 | ¥89,00 | -2,20 % | ¥92,00 | ¥92,00 | ¥89,00 | 58,50K |
| 2026-06-25 | ¥91,00 | +1,11 % | ¥92,00 | ¥92,00 | ¥89,00 | 40,90K |
| 2026-06-24 | ¥90,00 | -3,23 % | ¥94,00 | ¥94,00 | ¥89,00 | 207,30K |
| 2026-06-23 | ¥93,00 | -7,00 % | ¥100,00 | ¥100,00 | ¥92,00 | 204,90K |
| 2026-06-22 | ¥100,00 | -2,91 % | ¥98,00 | ¥107,00 | ¥91,00 | 1,09M |
| 2026-06-19 | ¥103,00 | +14,44 % | ¥92,00 | ¥119,00 | ¥90,00 | 3,65M |
| 2026-06-18 | ¥90,00 | +1,12 % | ¥90,00 | ¥95,00 | ¥88,00 | 70,10K |
| 2026-06-17 | ¥89,00 | +3,49 % | ¥86,00 | ¥90,00 | ¥85,00 | 54,60K |
| 2026-06-16 | ¥86,00 | -2,27 % | ¥90,00 | ¥90,00 | ¥85,00 | 110,40K |
| 2026-06-15 | ¥88,00 | +2,33 % | ¥87,00 | ¥91,00 | ¥87,00 | 31,60K |
| 2026-06-12 | ¥86,00 | -3,37 % | ¥91,00 | ¥91,00 | ¥85,00 | 50,10K |
| 2026-06-11 | ¥89,00 | 0,00 % | ¥89,00 | ¥91,00 | ¥88,00 | 30,70K |
| 2026-06-10 | ¥89,00 | 0,00 % | ¥93,00 | ¥94,00 | ¥88,00 | 55,10K |
| 2026-06-09 | ¥89,00 | -1,11 % | ¥90,00 | ¥92,00 | ¥89,00 | 64,50K |
| 2026-06-08 | ¥90,00 | 0,00 % | ¥89,00 | ¥90,00 | ¥87,00 | 34,60K |
| 2026-06-05 | ¥90,00 | +4,65 % | ¥85,00 | ¥90,00 | ¥84,00 | 58,10K |
| 2026-06-04 | ¥86,00 | -5,49 % | ¥90,00 | ¥91,00 | ¥85,00 | 294,40K |
| 2026-06-03 | ¥91,00 | -2,15 % | ¥92,00 | ¥93,00 | ¥89,00 | 134,90K |
| 2026-06-02 | ¥93,00 | -2,11 % | ¥95,00 | ¥95,00 | ¥92,00 | 104,10K |
| 2026-06-01 | ¥95,00 | -1,04 % | ¥100,00 | ¥106,00 | ¥95,00 | 136,90K |
| 2026-05-29 | ¥96,00 | 0,00 % | ¥97,00 | ¥98,00 | ¥94,00 | 69,00K |
| 2026-05-28 | ¥96,00 | +1,05 % | ¥96,00 | ¥96,00 | ¥93,00 | 152,70K |
| 2026-05-27 | ¥95,00 | +1,06 % | ¥94,00 | ¥98,00 | ¥94,00 | 114,70K |
| 2026-05-26 | ¥94,00 | -4,08 % | ¥97,00 | ¥98,00 | ¥93,00 | 223,50K |
| 2026-05-25 | ¥98,00 | -3,92 % | ¥101,00 | ¥101,00 | ¥97,00 | 180,20K |