YOKOREI CO. LTD. 2874
TSE · Japan · Kommerzielle Dienstleistungen
¥1.899,00-45,00 (-2,31 %)
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 | ¥1.944,00 | -3,04 % | ¥1.988,00 | ¥1.988,00 | ¥1.877,00 | 476,90K |
| 2026-09-30 | ¥2.005,00 | -1,28 % | ¥2.043,00 | ¥2.043,00 | ¥1.993,00 | 158,10K |
| 2026-09-29 | ¥2.031,00 | -6,75 % | ¥2.152,00 | ¥2.152,00 | ¥2.015,00 | 310,60K |
| 2026-09-28 | ¥2.178,00 | +0,51 % | ¥2.192,00 | ¥2.218,00 | ¥2.156,00 | 364,20K |
| 2026-09-25 | ¥2.167,00 | -0,37 % | ¥2.174,00 | ¥2.185,00 | ¥2.143,00 | 168,00K |
| 2026-09-24 | ¥2.175,00 | +0,51 % | ¥2.184,00 | ¥2.194,00 | ¥2.157,00 | 295,90K |
| 2026-09-18 | ¥2.164,00 | -0,69 % | ¥2.174,00 | ¥2.183,00 | ¥2.123,00 | 135,00K |
| 2026-09-17 | ¥2.179,00 | +1,35 % | ¥2.166,00 | ¥2.212,00 | ¥2.164,00 | 145,10K |
| 2026-09-16 | ¥2.150,00 | -1,29 % | ¥2.176,00 | ¥2.203,00 | ¥2.116,00 | 126,10K |
| 2026-09-15 | ¥2.178,00 | -1,00 % | ¥2.216,00 | ¥2.248,00 | ¥2.178,00 | 132,00K |
| 2026-09-14 | ¥2.200,00 | -0,50 % | ¥2.201,00 | ¥2.240,00 | ¥2.167,00 | 158,60K |
| 2026-09-11 | ¥2.211,00 | -2,90 % | ¥2.260,00 | ¥2.285,00 | ¥2.200,00 | 183,00K |
| 2026-09-10 | ¥2.277,00 | +4,02 % | ¥2.188,00 | ¥2.313,00 | ¥2.188,00 | 271,60K |
| 2026-09-09 | ¥2.189,00 | -0,41 % | ¥2.222,00 | ¥2.232,00 | ¥2.188,00 | 110,80K |
| 2026-09-08 | ¥2.198,00 | +1,43 % | ¥2.156,00 | ¥2.218,00 | ¥2.150,00 | 86,10K |
| 2026-09-07 | ¥2.167,00 | +0,23 % | ¥2.157,00 | ¥2.173,00 | ¥2.130,00 | 108,40K |
| 2026-09-04 | ¥2.162,00 | -1,82 % | ¥2.180,00 | ¥2.205,00 | ¥2.151,00 | 128,90K |
| 2026-09-03 | ¥2.202,00 | +0,23 % | ¥2.220,00 | ¥2.245,00 | ¥2.192,00 | 105,90K |
| 2026-09-02 | ¥2.197,00 | +1,10 % | ¥2.150,00 | ¥2.227,00 | ¥2.140,00 | 149,40K |
| 2026-09-01 | ¥2.173,00 | -1,27 % | ¥2.194,00 | ¥2.215,00 | ¥2.157,00 | 160,80K |
| 2026-08-31 | ¥2.201,00 | -1,03 % | ¥2.240,00 | ¥2.240,00 | ¥2.196,00 | 100,30K |
| 2026-08-28 | ¥2.224,00 | +1,23 % | ¥2.200,00 | ¥2.251,00 | ¥2.194,00 | 113,80K |
| 2026-08-27 | ¥2.197,00 | +1,38 % | ¥2.180,00 | ¥2.207,00 | ¥2.147,00 | 112,40K |
| 2026-08-26 | ¥2.167,00 | +2,56 % | ¥2.117,00 | ¥2.182,00 | ¥2.099,00 | 157,70K |
| 2026-08-25 | ¥2.113,00 | -0,75 % | ¥2.143,00 | ¥2.151,00 | ¥2.096,00 | 100,80K |
| 2026-08-24 | ¥2.129,00 | +1,28 % | ¥2.102,00 | ¥2.150,00 | ¥2.080,00 | 118,70K |
| 2026-08-21 | ¥2.102,00 | -3,31 % | ¥2.168,00 | ¥2.168,00 | ¥2.070,00 | 188,80K |
| 2026-08-20 | ¥2.174,00 | +0,05 % | ¥2.168,00 | ¥2.188,00 | ¥2.141,00 | 123,20K |
| 2026-08-19 | ¥2.173,00 | -2,64 % | ¥2.248,00 | ¥2.274,00 | ¥2.135,00 | 304,70K |
| 2026-08-18 | ¥2.232,00 | +6,08 % | ¥2.110,00 | ¥2.233,00 | ¥2.098,00 | 306,50K |
| 2026-08-17 | ¥2.104,00 | -0,28 % | ¥2.070,00 | ¥2.164,00 | ¥2.045,00 | 366,70K |
| 2026-08-14 | ¥2.110,00 | +1,64 % | ¥2.073,00 | ¥2.140,00 | ¥2.003,00 | 617,80K |
| 2026-08-13 | ¥2.076,00 | +0,97 % | ¥2.070,00 | ¥2.090,00 | ¥2.055,00 | 135,50K |
| 2026-08-12 | ¥2.056,00 | -0,82 % | ¥2.073,00 | ¥2.074,00 | ¥2.030,00 | 157,40K |
| 2026-08-10 | ¥2.073,00 | -2,08 % | ¥2.102,00 | ¥2.102,00 | ¥2.012,00 | 198,20K |
| 2026-08-07 | ¥2.117,00 | -0,52 % | ¥2.158,00 | ¥2.175,00 | ¥2.100,00 | 139,70K |
| 2026-08-06 | ¥2.128,00 | +2,70 % | ¥2.112,00 | ¥2.128,00 | ¥2.062,00 | 122,00K |
| 2026-08-05 | ¥2.072,00 | +2,52 % | ¥2.065,00 | ¥2.100,00 | ¥2.020,00 | 229,70K |
| 2026-08-04 | ¥2.021,00 | -2,65 % | ¥2.069,00 | ¥2.075,00 | ¥2.006,00 | 188,60K |
| 2026-08-03 | ¥2.076,00 | -2,72 % | ¥2.125,00 | ¥2.125,00 | ¥2.024,00 | 330,60K |
| 2026-07-31 | ¥2.134,00 | -0,47 % | ¥2.141,00 | ¥2.154,00 | ¥2.083,00 | 180,20K |
| 2026-07-30 | ¥2.144,00 | -1,83 % | ¥2.170,00 | ¥2.180,00 | ¥2.140,00 | 159,80K |
| 2026-07-29 | ¥2.184,00 | +2,63 % | ¥2.128,00 | ¥2.209,00 | ¥2.113,00 | 214,70K |
| 2026-07-28 | ¥2.128,00 | -1,53 % | ¥2.154,00 | ¥2.169,00 | ¥2.092,00 | 176,80K |
| 2026-07-27 | ¥2.161,00 | +0,42 % | ¥2.156,00 | ¥2.171,00 | ¥2.108,00 | 134,50K |
| 2026-07-24 | ¥2.152,00 | -1,01 % | ¥2.024,00 | ¥2.180,00 | ¥1.991,00 | 348,70K |
| 2026-07-23 | ¥2.174,00 | -2,95 % | ¥2.215,00 | ¥2.232,00 | ¥2.147,00 | 183,90K |
| 2026-07-22 | ¥2.240,00 | -1,15 % | ¥2.300,00 | ¥2.300,00 | ¥2.215,00 | 188,90K |
| 2026-07-21 | ¥2.266,00 | +2,53 % | ¥2.250,00 | ¥2.278,00 | ¥2.230,00 | 216,90K |
| 2026-07-17 | ¥2.210,00 | +1,89 % | ¥2.164,00 | ¥2.292,00 | ¥2.163,00 | 305,00K |
| 2026-07-16 | ¥2.169,00 | -5,28 % | ¥2.309,00 | ¥2.309,00 | ¥2.156,00 | 309,70K |
| 2026-07-15 | ¥2.290,00 | +4,85 % | ¥2.230,00 | ¥2.306,00 | ¥2.190,00 | 278,60K |
| 2026-07-14 | ¥2.184,00 | +4,75 % | ¥2.129,00 | ¥2.230,00 | ¥2.091,00 | 237,20K |
| 2026-07-13 | ¥2.085,00 | +0,97 % | ¥2.099,00 | ¥2.172,00 | ¥2.062,00 | 184,60K |
| 2026-07-10 | ¥2.065,00 | -1,43 % | ¥2.094,00 | ¥2.134,00 | ¥2.029,00 | 179,30K |
| 2026-07-09 | ¥2.095,00 | +1,31 % | ¥2.091,00 | ¥2.148,00 | ¥2.070,00 | 261,70K |
| 2026-07-08 | ¥2.068,00 | +1,42 % | ¥1.992,00 | ¥2.097,00 | ¥1.991,00 | 165,20K |
| 2026-07-07 | ¥2.039,00 | -1,88 % | ¥2.060,00 | ¥2.080,00 | ¥1.998,00 | 199,10K |
| 2026-07-06 | ¥2.078,00 | +1,61 % | ¥2.045,00 | ¥2.088,00 | ¥2.045,00 | 131,20K |
| 2026-07-03 | ¥2.045,00 | +0,74 % | ¥2.033,00 | ¥2.073,00 | ¥2.025,00 | 151,20K |
| 2026-07-02 | ¥2.030,00 | +2,37 % | ¥2.003,00 | ¥2.062,00 | ¥2.003,00 | 167,90K |
| 2026-07-01 | ¥1.983,00 | -4,85 % | ¥2.075,00 | ¥2.084,00 | ¥1.975,00 | 192,40K |
| 2026-06-30 | ¥2.084,00 | +0,68 % | ¥2.070,00 | ¥2.113,00 | ¥2.055,00 | 155,30K |
| 2026-06-29 | ¥2.070,00 | +3,71 % | ¥2.020,00 | ¥2.087,00 | ¥2.001,00 | 238,70K |
| 2026-06-26 | ¥1.996,00 | +1,58 % | ¥2.005,00 | ¥2.043,00 | ¥1.968,00 | 208,80K |
| 2026-06-25 | ¥1.965,00 | -1,26 % | ¥2.005,00 | ¥2.005,00 | ¥1.927,00 | 241,40K |
| 2026-06-24 | ¥1.990,00 | +1,22 % | ¥1.967,00 | ¥2.055,00 | ¥1.961,00 | 313,00K |
| 2026-06-23 | ¥1.966,00 | +3,97 % | ¥1.915,00 | ¥1.997,00 | ¥1.893,00 | 255,50K |
| 2026-06-22 | ¥1.891,00 | +0,75 % | ¥1.877,00 | ¥1.950,00 | ¥1.870,00 | 269,40K |
| 2026-06-19 | ¥1.877,00 | +3,99 % | ¥1.818,00 | ¥1.909,00 | ¥1.818,00 | 262,20K |
| 2026-06-18 | ¥1.805,00 | +0,17 % | ¥1.782,00 | ¥1.837,00 | ¥1.780,00 | 183,30K |
| 2026-06-17 | ¥1.802,00 | -1,80 % | ¥1.840,00 | ¥1.860,00 | ¥1.802,00 | 155,10K |
| 2026-06-16 | ¥1.835,00 | +3,79 % | ¥1.780,00 | ¥1.855,00 | ¥1.753,00 | 238,30K |
| 2026-06-15 | ¥1.768,00 | -4,79 % | ¥1.853,00 | ¥1.864,00 | ¥1.761,00 | 274,50K |
| 2026-06-12 | ¥1.857,00 | -3,28 % | ¥1.919,00 | ¥1.939,00 | ¥1.849,00 | 272,50K |
| 2026-06-11 | ¥1.920,00 | -0,72 % | ¥1.926,00 | ¥1.936,00 | ¥1.867,00 | 169,60K |
| 2026-06-10 | ¥1.934,00 | +0,68 % | ¥1.910,00 | ¥1.953,00 | ¥1.885,00 | 262,30K |
| 2026-06-09 | ¥1.921,00 | -3,71 % | ¥1.991,00 | ¥2.010,00 | ¥1.914,00 | 296,60K |
| 2026-06-08 | ¥1.995,00 | -3,39 % | ¥2.000,00 | ¥2.014,00 | ¥1.900,00 | 437,50K |
| 2026-06-05 | ¥2.065,00 | -9,11 % | ¥2.286,00 | ¥2.304,00 | ¥2.055,00 | 418,20K |
| 2026-06-04 | ¥2.272,00 | -9,27 % | ¥2.512,00 | ¥2.552,00 | ¥2.237,00 | 306,90K |
| 2026-06-03 | ¥2.504,00 | +1,91 % | ¥2.487,00 | ¥2.512,00 | ¥2.418,00 | 237,20K |
| 2026-06-02 | ¥2.457,00 | -2,03 % | ¥2.458,00 | ¥2.552,00 | ¥2.407,00 | 286,30K |
| 2026-06-01 | ¥2.508,00 | -3,54 % | ¥2.599,00 | ¥2.614,00 | ¥2.508,00 | 237,00K |
| 2026-05-29 | ¥2.600,00 | -0,95 % | ¥2.670,00 | ¥2.670,00 | ¥2.585,00 | 242,20K |
| 2026-05-28 | ¥2.625,00 | +0,08 % | ¥2.625,00 | ¥2.669,00 | ¥2.564,00 | 319,00K |
| 2026-05-27 | ¥2.623,00 | +0,77 % | ¥2.650,00 | ¥2.681,00 | ¥2.566,00 | 239,50K |
| 2026-05-26 | ¥2.603,00 | -1,81 % | ¥2.601,00 | ¥2.660,00 | ¥2.529,00 | 267,80K |
| 2026-05-25 | ¥2.651,00 | +5,24 % | ¥2.533,00 | ¥2.667,00 | ¥2.514,00 | 343,70K |
| 2026-05-22 | ¥2.519,00 | -4,76 % | ¥2.635,00 | ¥2.644,00 | ¥2.467,00 | 412,00K |