Yamami Co. 2820
TSE · Japan · Kurzlebige Konsumgüter
¥6.160,00-30,00 (-0,48 %)
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 | ¥6.190,00 | -2,37 % | ¥6.240,00 | ¥6.250,00 | ¥6.120,00 | 16,70K |
| 2026-09-30 | ¥6.340,00 | +1,12 % | ¥6.270,00 | ¥6.370,00 | ¥6.150,00 | 15,60K |
| 2026-09-29 | ¥6.270,00 | -0,79 % | ¥6.420,00 | ¥6.420,00 | ¥6.230,00 | 12,10K |
| 2026-09-28 | ¥6.320,00 | 0,00 % | ¥6.340,00 | ¥6.450,00 | ¥6.250,00 | 11,80K |
| 2026-09-25 | ¥6.320,00 | -1,25 % | ¥6.400,00 | ¥6.400,00 | ¥6.280,00 | 14,10K |
| 2026-09-24 | ¥6.400,00 | -1,54 % | ¥6.400,00 | ¥6.420,00 | ¥6.230,00 | 10,60K |
| 2026-09-18 | ¥6.500,00 | +1,25 % | ¥6.510,00 | ¥6.560,00 | ¥6.410,00 | 12,80K |
| 2026-09-17 | ¥6.420,00 | +1,58 % | ¥6.150,00 | ¥6.470,00 | ¥6.150,00 | 26,40K |
| 2026-09-16 | ¥6.320,00 | -2,17 % | ¥6.460,00 | ¥6.460,00 | ¥6.280,00 | 10,20K |
| 2026-09-15 | ¥6.460,00 | -1,67 % | ¥6.570,00 | ¥6.700,00 | ¥6.410,00 | 12,80K |
| 2026-09-14 | ¥6.570,00 | -1,94 % | ¥6.700,00 | ¥6.790,00 | ¥6.510,00 | 17,00K |
| 2026-09-11 | ¥6.700,00 | +4,04 % | ¥6.340,00 | ¥6.730,00 | ¥6.340,00 | 23,60K |
| 2026-09-10 | ¥6.440,00 | -2,28 % | ¥6.510,00 | ¥6.570,00 | ¥6.350,00 | 17,90K |
| 2026-09-09 | ¥6.590,00 | +0,30 % | ¥6.470,00 | ¥6.620,00 | ¥6.430,00 | 17,40K |
| 2026-09-08 | ¥6.570,00 | -0,15 % | ¥6.650,00 | ¥6.850,00 | ¥6.360,00 | 28,60K |
| 2026-09-07 | ¥6.580,00 | +5,45 % | ¥6.340,00 | ¥6.580,00 | ¥6.280,00 | 25,80K |
| 2026-09-04 | ¥6.240,00 | +2,63 % | ¥6.100,00 | ¥6.350,00 | ¥6.080,00 | 34,40K |
| 2026-09-03 | ¥6.080,00 | +3,05 % | ¥5.910,00 | ¥6.080,00 | ¥5.910,00 | 19,00K |
| 2026-09-02 | ¥5.900,00 | -2,96 % | ¥6.020,00 | ¥6.100,00 | ¥5.900,00 | 17,10K |
| 2026-09-01 | ¥6.080,00 | +0,33 % | ¥6.060,00 | ¥6.150,00 | ¥6.000,00 | 12,70K |
| 2026-08-31 | ¥6.060,00 | +1,34 % | ¥6.050,00 | ¥6.150,00 | ¥6.000,00 | 15,60K |
| 2026-08-28 | ¥5.980,00 | +1,87 % | ¥5.850,00 | ¥6.020,00 | ¥5.820,00 | 21,20K |
| 2026-08-27 | ¥5.870,00 | -2,00 % | ¥6.010,00 | ¥6.040,00 | ¥5.840,00 | 25,50K |
| 2026-08-26 | ¥5.990,00 | -4,62 % | ¥6.280,00 | ¥6.360,00 | ¥5.970,00 | 23,00K |
| 2026-08-25 | ¥6.280,00 | +1,45 % | ¥6.290,00 | ¥6.380,00 | ¥6.230,00 | 15,70K |
| 2026-08-24 | ¥6.190,00 | -1,43 % | ¥6.380,00 | ¥6.400,00 | ¥6.190,00 | 12,40K |
| 2026-08-21 | ¥6.280,00 | +1,13 % | ¥6.210,00 | ¥6.330,00 | ¥6.140,00 | 23,20K |
| 2026-08-20 | ¥6.210,00 | +3,85 % | ¥5.910,00 | ¥6.300,00 | ¥5.910,00 | 24,30K |
| 2026-08-19 | ¥5.980,00 | +1,53 % | ¥5.790,00 | ¥6.050,00 | ¥5.790,00 | 26,90K |
| 2026-08-18 | ¥5.890,00 | +1,20 % | ¥5.810,00 | ¥5.920,00 | ¥5.680,00 | 24,60K |
| 2026-08-17 | ¥5.820,00 | -1,36 % | ¥5.700,00 | ¥5.910,00 | ¥5.620,00 | 32,40K |
| 2026-08-14 | ¥5.900,00 | +5,73 % | ¥5.480,00 | ¥6.020,00 | ¥5.230,00 | 62,10K |
| 2026-08-13 | ¥5.580,00 | +7,72 % | ¥5.580,00 | ¥5.890,00 | ¥5.520,00 | 59,40K |
| 2026-08-12 | ¥5.180,00 | -0,77 % | ¥5.280,00 | ¥5.330,00 | ¥5.170,00 | 21,80K |
| 2026-08-10 | ¥5.220,00 | +2,76 % | ¥5.170,00 | ¥5.240,00 | ¥5.110,00 | 14,00K |
| 2026-08-07 | ¥5.080,00 | -0,78 % | ¥5.120,00 | ¥5.190,00 | ¥5.060,00 | 6,00K |
| 2026-08-06 | ¥5.120,00 | +0,59 % | ¥5.100,00 | ¥5.170,00 | ¥5.080,00 | 11,90K |
| 2026-08-05 | ¥5.090,00 | +1,19 % | ¥5.030,00 | ¥5.120,00 | ¥4.995,00 | 8,60K |
| 2026-08-04 | ¥5.030,00 | 0,00 % | ¥5.030,00 | ¥5.140,00 | ¥4.965,00 | 11,90K |
| 2026-08-03 | ¥5.030,00 | +1,11 % | ¥5.050,00 | ¥5.080,00 | ¥4.930,00 | 9,90K |
| 2026-07-31 | ¥4.975,00 | -0,40 % | ¥4.995,00 | ¥5.090,00 | ¥4.870,00 | 9,20K |
| 2026-07-30 | ¥4.995,00 | +3,10 % | ¥4.845,00 | ¥5.140,00 | ¥4.800,00 | 25,20K |
| 2026-07-29 | ¥4.845,00 | +2,00 % | ¥4.750,00 | ¥5.000,00 | ¥4.680,00 | 15,30K |
| 2026-07-28 | ¥4.750,00 | -1,04 % | ¥4.870,00 | ¥4.870,00 | ¥4.680,00 | 7,90K |
| 2026-07-27 | ¥4.800,00 | +0,95 % | ¥4.755,00 | ¥4.910,00 | ¥4.755,00 | 9,80K |
| 2026-07-24 | ¥4.755,00 | -3,16 % | ¥4.840,00 | ¥4.850,00 | ¥4.725,00 | 9,20K |
| 2026-07-23 | ¥4.910,00 | +0,51 % | ¥4.865,00 | ¥4.980,00 | ¥4.800,00 | 6,90K |
| 2026-07-22 | ¥4.885,00 | -2,10 % | ¥5.060,00 | ¥5.060,00 | ¥4.885,00 | 9,30K |
| 2026-07-21 | ¥4.990,00 | -0,99 % | ¥5.070,00 | ¥5.200,00 | ¥4.990,00 | 18,80K |
| 2026-07-17 | ¥5.040,00 | -1,18 % | ¥5.100,00 | ¥5.100,00 | ¥4.930,00 | 10,10K |
| 2026-07-16 | ¥5.100,00 | +3,13 % | ¥5.020,00 | ¥5.100,00 | ¥4.915,00 | 16,10K |
| 2026-07-15 | ¥4.945,00 | -1,10 % | ¥5.000,00 | ¥5.060,00 | ¥4.890,00 | 19,70K |
| 2026-07-14 | ¥5.000,00 | +5,04 % | ¥4.790,00 | ¥5.000,00 | ¥4.720,00 | 13,90K |
| 2026-07-13 | ¥4.760,00 | +0,85 % | ¥4.770,00 | ¥4.795,00 | ¥4.690,00 | 7,30K |
| 2026-07-10 | ¥4.720,00 | -0,11 % | ¥4.795,00 | ¥4.795,00 | ¥4.670,00 | 6,90K |
| 2026-07-09 | ¥4.725,00 | -0,53 % | ¥4.750,00 | ¥4.825,00 | ¥4.690,00 | 8,40K |
| 2026-07-08 | ¥4.750,00 | -1,76 % | ¥4.805,00 | ¥4.865,00 | ¥4.750,00 | 7,00K |
| 2026-07-07 | ¥4.835,00 | -1,73 % | ¥4.920,00 | ¥4.940,00 | ¥4.800,00 | 7,90K |
| 2026-07-06 | ¥4.920,00 | -2,77 % | ¥5.060,00 | ¥5.060,00 | ¥4.815,00 | 6,50K |
| 2026-07-03 | ¥5.060,00 | +0,40 % | ¥5.000,00 | ¥5.170,00 | ¥5.000,00 | 27,40K |
| 2026-07-02 | ¥5.040,00 | +1,51 % | ¥4.965,00 | ¥5.090,00 | ¥4.960,00 | 11,80K |
| 2026-07-01 | ¥4.965,00 | +2,06 % | ¥4.865,00 | ¥4.975,00 | ¥4.865,00 | 9,80K |
| 2026-06-30 | ¥4.865,00 | -0,21 % | ¥4.880,00 | ¥4.915,00 | ¥4.830,00 | 8,20K |
| 2026-06-29 | ¥4.875,00 | -0,51 % | ¥4.855,00 | ¥4.905,00 | ¥4.770,00 | 7,70K |
| 2026-06-26 | ¥4.900,00 | +3,16 % | ¥4.750,00 | ¥4.900,00 | ¥4.750,00 | 12,30K |
| 2026-06-25 | ¥4.750,00 | +2,15 % | ¥4.625,00 | ¥4.800,00 | ¥4.555,00 | 8,80K |
| 2026-06-24 | ¥4.650,00 | +1,64 % | ¥4.575,00 | ¥4.730,00 | ¥4.560,00 | 10,90K |
| 2026-06-23 | ¥4.575,00 | -6,82 % | ¥4.960,00 | ¥4.960,00 | ¥4.575,00 | 19,10K |
| 2026-06-22 | ¥4.910,00 | +2,72 % | ¥4.800,00 | ¥4.985,00 | ¥4.770,00 | 15,80K |
| 2026-06-19 | ¥4.780,00 | -1,34 % | ¥4.850,00 | ¥4.920,00 | ¥4.745,00 | 12,80K |
| 2026-06-18 | ¥4.845,00 | +3,30 % | ¥4.740,00 | ¥4.850,00 | ¥4.740,00 | 9,70K |
| 2026-06-17 | ¥4.690,00 | -1,16 % | ¥4.685,00 | ¥4.745,00 | ¥4.615,00 | 14,70K |
| 2026-06-16 | ¥4.745,00 | -2,16 % | ¥4.780,00 | ¥4.845,00 | ¥4.705,00 | 16,30K |
| 2026-06-15 | ¥4.850,00 | +3,85 % | ¥4.725,00 | ¥4.850,00 | ¥4.710,00 | 14,80K |
| 2026-06-12 | ¥4.670,00 | +1,52 % | ¥4.670,00 | ¥4.745,00 | ¥4.555,00 | 19,90K |
| 2026-06-11 | ¥4.600,00 | +3,02 % | ¥4.535,00 | ¥4.600,00 | ¥4.405,00 | 12,00K |
| 2026-06-10 | ¥4.465,00 | -1,00 % | ¥4.460,00 | ¥4.590,00 | ¥4.370,00 | 18,30K |
| 2026-06-09 | ¥4.510,00 | +4,16 % | ¥4.470,00 | ¥4.515,00 | ¥4.395,00 | 13,90K |
| 2026-06-08 | ¥4.330,00 | +1,17 % | ¥4.350,00 | ¥4.370,00 | ¥4.280,00 | 12,80K |
| 2026-06-05 | ¥4.280,00 | +2,15 % | ¥4.150,00 | ¥4.295,00 | ¥4.130,00 | 7,70K |
| 2026-06-04 | ¥4.190,00 | -1,06 % | ¥4.185,00 | ¥4.200,00 | ¥4.105,00 | 13,80K |
| 2026-06-03 | ¥4.235,00 | -5,78 % | ¥4.400,00 | ¥4.470,00 | ¥4.195,00 | 18,50K |
| 2026-06-02 | ¥4.495,00 | -0,33 % | ¥4.510,00 | ¥4.590,00 | ¥4.425,00 | 8,60K |
| 2026-06-01 | ¥4.510,00 | -1,74 % | ¥4.590,00 | ¥4.660,00 | ¥4.490,00 | 13,30K |
| 2026-05-29 | ¥4.590,00 | -0,97 % | ¥4.635,00 | ¥4.680,00 | ¥4.535,00 | 9,80K |
| 2026-05-28 | ¥4.635,00 | +1,09 % | ¥4.650,00 | ¥4.800,00 | ¥4.565,00 | 22,10K |
| 2026-05-27 | ¥4.585,00 | +1,89 % | ¥4.430,00 | ¥4.680,00 | ¥4.400,00 | 29,10K |
| 2026-05-26 | ¥4.500,00 | +0,67 % | ¥4.470,00 | ¥4.555,00 | ¥4.340,00 | 20,50K |
| 2026-05-25 | ¥4.470,00 | +5,92 % | ¥4.450,00 | ¥4.570,00 | ¥4.390,00 | 37,70K |
| 2026-05-22 | ¥4.220,00 | -0,94 % | ¥4.225,00 | ¥4.265,00 | ¥4.170,00 | 12,90K |