Yoshimura Food Holdings KK 2884
TSE · Japan · Kurzlebige Konsumgüter
¥585,00-13,00 (-2,17 %)
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 | ¥598,00 | -0,66 % | ¥600,00 | ¥613,00 | ¥594,00 | 162,00K |
| 2026-09-30 | ¥602,00 | -0,17 % | ¥604,00 | ¥605,00 | ¥602,00 | 84,70K |
| 2026-09-29 | ¥603,00 | -2,90 % | ¥617,00 | ¥617,00 | ¥603,00 | 125,80K |
| 2026-09-28 | ¥621,00 | +1,14 % | ¥613,00 | ¥621,00 | ¥613,00 | 72,10K |
| 2026-09-25 | ¥614,00 | -0,32 % | ¥614,00 | ¥617,00 | ¥610,00 | 69,90K |
| 2026-09-24 | ¥616,00 | -0,96 % | ¥620,00 | ¥625,00 | ¥616,00 | 51,40K |
| 2026-09-18 | ¥622,00 | -0,16 % | ¥621,00 | ¥626,00 | ¥618,00 | 36,10K |
| 2026-09-17 | ¥623,00 | +0,65 % | ¥618,00 | ¥623,00 | ¥618,00 | 47,20K |
| 2026-09-16 | ¥619,00 | +0,32 % | ¥615,00 | ¥623,00 | ¥614,00 | 48,80K |
| 2026-09-15 | ¥617,00 | -0,64 % | ¥621,00 | ¥623,00 | ¥616,00 | 63,40K |
| 2026-09-14 | ¥621,00 | +1,14 % | ¥614,00 | ¥624,00 | ¥610,00 | 62,40K |
| 2026-09-11 | ¥614,00 | -1,60 % | ¥616,00 | ¥626,00 | ¥610,00 | 181,50K |
| 2026-09-10 | ¥624,00 | -0,64 % | ¥622,00 | ¥631,00 | ¥621,00 | 87,20K |
| 2026-09-09 | ¥628,00 | -0,95 % | ¥632,00 | ¥633,00 | ¥624,00 | 41,40K |
| 2026-09-08 | ¥634,00 | +0,48 % | ¥635,00 | ¥637,00 | ¥626,00 | 95,30K |
| 2026-09-07 | ¥631,00 | +0,48 % | ¥622,00 | ¥635,00 | ¥620,00 | 57,30K |
| 2026-09-04 | ¥628,00 | +0,80 % | ¥622,00 | ¥630,00 | ¥620,00 | 46,50K |
| 2026-09-03 | ¥623,00 | -0,32 % | ¥625,00 | ¥640,00 | ¥618,00 | 76,00K |
| 2026-09-02 | ¥625,00 | -1,88 % | ¥633,00 | ¥634,00 | ¥622,00 | 82,90K |
| 2026-09-01 | ¥637,00 | -1,09 % | ¥643,00 | ¥644,00 | ¥634,00 | 73,00K |
| 2026-08-31 | ¥644,00 | -0,92 % | ¥646,00 | ¥649,00 | ¥641,00 | 49,60K |
| 2026-08-28 | ¥650,00 | +0,31 % | ¥652,00 | ¥663,00 | ¥648,00 | 77,50K |
| 2026-08-27 | ¥648,00 | -1,07 % | ¥654,00 | ¥654,00 | ¥641,00 | 103,10K |
| 2026-08-26 | ¥655,00 | -0,30 % | ¥656,00 | ¥661,00 | ¥652,00 | 77,50K |
| 2026-08-25 | ¥657,00 | -1,20 % | ¥665,00 | ¥671,00 | ¥655,00 | 75,60K |
| 2026-08-24 | ¥665,00 | -1,77 % | ¥669,00 | ¥671,00 | ¥652,00 | 105,30K |
| 2026-08-21 | ¥677,00 | +1,96 % | ¥659,00 | ¥678,00 | ¥655,00 | 98,60K |
| 2026-08-20 | ¥664,00 | +0,76 % | ¥659,00 | ¥667,00 | ¥657,00 | 59,40K |
| 2026-08-19 | ¥659,00 | +1,23 % | ¥650,00 | ¥667,00 | ¥650,00 | 102,00K |
| 2026-08-18 | ¥651,00 | -1,96 % | ¥662,00 | ¥662,00 | ¥645,00 | 78,90K |
| 2026-08-17 | ¥664,00 | +0,61 % | ¥665,00 | ¥666,00 | ¥656,00 | 51,70K |
| 2026-08-14 | ¥660,00 | +0,92 % | ¥653,00 | ¥664,00 | ¥648,00 | 70,70K |
| 2026-08-13 | ¥654,00 | +0,62 % | ¥650,00 | ¥656,00 | ¥644,00 | 82,60K |
| 2026-08-12 | ¥650,00 | +0,93 % | ¥652,00 | ¥652,00 | ¥644,00 | 27,60K |
| 2026-08-10 | ¥644,00 | +1,10 % | ¥655,00 | ¥655,00 | ¥640,00 | 51,80K |
| 2026-08-07 | ¥637,00 | +0,31 % | ¥635,00 | ¥643,00 | ¥635,00 | 59,90K |
| 2026-08-06 | ¥635,00 | +0,79 % | ¥625,00 | ¥635,00 | ¥625,00 | 58,00K |
| 2026-08-05 | ¥630,00 | +0,80 % | ¥619,00 | ¥633,00 | ¥619,00 | 48,90K |
| 2026-08-04 | ¥625,00 | +0,64 % | ¥617,00 | ¥627,00 | ¥617,00 | 57,00K |
| 2026-08-03 | ¥621,00 | +0,49 % | ¥618,00 | ¥626,00 | ¥614,00 | 72,20K |
| 2026-07-31 | ¥618,00 | -0,32 % | ¥624,00 | ¥629,00 | ¥610,00 | 140,70K |
| 2026-07-30 | ¥620,00 | +2,99 % | ¥602,00 | ¥624,00 | ¥599,00 | 111,60K |
| 2026-07-29 | ¥602,00 | -1,31 % | ¥617,00 | ¥617,00 | ¥597,00 | 179,40K |
| 2026-07-28 | ¥610,00 | -1,93 % | ¥622,00 | ¥625,00 | ¥610,00 | 91,60K |
| 2026-07-27 | ¥622,00 | +1,63 % | ¥625,00 | ¥632,00 | ¥617,00 | 62,90K |
| 2026-07-24 | ¥612,00 | -2,39 % | ¥621,00 | ¥621,00 | ¥607,00 | 80,60K |
| 2026-07-23 | ¥627,00 | -0,32 % | ¥622,00 | ¥629,00 | ¥618,00 | 57,80K |
| 2026-07-22 | ¥629,00 | +0,48 % | ¥625,00 | ¥636,00 | ¥620,00 | 51,20K |
| 2026-07-21 | ¥626,00 | -0,16 % | ¥630,00 | ¥633,00 | ¥625,00 | 103,60K |
| 2026-07-17 | ¥627,00 | +1,95 % | ¥610,00 | ¥635,00 | ¥609,00 | 218,80K |
| 2026-07-16 | ¥615,00 | -10,87 % | ¥630,00 | ¥630,00 | ¥597,00 | 551,40K |
| 2026-07-15 | ¥690,00 | +4,39 % | ¥661,00 | ¥690,00 | ¥658,00 | 120,00K |
| 2026-07-14 | ¥661,00 | -0,45 % | ¥663,00 | ¥682,00 | ¥658,00 | 100,60K |
| 2026-07-13 | ¥664,00 | +0,45 % | ¥659,00 | ¥674,00 | ¥658,00 | 89,80K |
| 2026-07-10 | ¥661,00 | +2,96 % | ¥645,00 | ¥666,00 | ¥645,00 | 88,30K |
| 2026-07-09 | ¥642,00 | +1,90 % | ¥625,00 | ¥646,00 | ¥616,00 | 109,40K |
| 2026-07-08 | ¥630,00 | -0,16 % | ¥633,00 | ¥637,00 | ¥621,00 | 64,20K |
| 2026-07-07 | ¥631,00 | +1,12 % | ¥627,00 | ¥642,00 | ¥627,00 | 64,50K |
| 2026-07-06 | ¥624,00 | +1,30 % | ¥624,00 | ¥638,00 | ¥621,00 | 79,90K |
| 2026-07-03 | ¥616,00 | 0,00 % | ¥626,00 | ¥629,00 | ¥614,00 | 79,50K |
| 2026-07-02 | ¥616,00 | -2,69 % | ¥637,00 | ¥649,00 | ¥616,00 | 93,20K |
| 2026-07-01 | ¥633,00 | -1,86 % | ¥642,00 | ¥650,00 | ¥624,00 | 95,70K |
| 2026-06-30 | ¥645,00 | +1,74 % | ¥634,00 | ¥648,00 | ¥627,00 | 76,20K |
| 2026-06-29 | ¥634,00 | +3,43 % | ¥619,00 | ¥637,00 | ¥619,00 | 52,20K |
| 2026-06-26 | ¥613,00 | +0,49 % | ¥613,00 | ¥621,00 | ¥610,00 | 53,30K |
| 2026-06-25 | ¥610,00 | +1,16 % | ¥603,00 | ¥612,00 | ¥602,00 | 70,30K |
| 2026-06-24 | ¥603,00 | -0,50 % | ¥616,00 | ¥624,00 | ¥603,00 | 88,30K |
| 2026-06-23 | ¥606,00 | 0,00 % | ¥600,00 | ¥611,00 | ¥599,00 | 80,30K |
| 2026-06-22 | ¥606,00 | -0,49 % | ¥610,00 | ¥620,00 | ¥602,00 | 84,90K |
| 2026-06-19 | ¥609,00 | -2,87 % | ¥629,00 | ¥630,00 | ¥608,00 | 136,50K |
| 2026-06-18 | ¥627,00 | +0,32 % | ¥624,00 | ¥632,00 | ¥615,00 | 59,50K |
| 2026-06-17 | ¥625,00 | +0,81 % | ¥621,00 | ¥639,00 | ¥621,00 | 76,70K |
| 2026-06-16 | ¥620,00 | -1,27 % | ¥628,00 | ¥632,00 | ¥616,00 | 85,80K |
| 2026-06-15 | ¥628,00 | -1,10 % | ¥641,00 | ¥642,00 | ¥628,00 | 48,60K |
| 2026-06-12 | ¥635,00 | -0,78 % | ¥632,00 | ¥638,00 | ¥625,00 | 84,80K |
| 2026-06-11 | ¥640,00 | -0,78 % | ¥642,00 | ¥648,00 | ¥631,00 | 64,80K |
| 2026-06-10 | ¥645,00 | +1,10 % | ¥643,00 | ¥655,00 | ¥640,00 | 68,80K |
| 2026-06-09 | ¥638,00 | -0,62 % | ¥642,00 | ¥654,00 | ¥637,00 | 85,60K |
| 2026-06-08 | ¥642,00 | +0,47 % | ¥635,00 | ¥647,00 | ¥629,00 | 96,50K |
| 2026-06-05 | ¥639,00 | +3,73 % | ¥619,00 | ¥649,00 | ¥612,00 | 166,90K |
| 2026-06-04 | ¥616,00 | +3,18 % | ¥600,00 | ¥621,00 | ¥597,00 | 133,80K |
| 2026-06-03 | ¥597,00 | +1,19 % | ¥590,00 | ¥604,00 | ¥570,00 | 229,40K |
| 2026-06-02 | ¥590,00 | -1,01 % | ¥590,00 | ¥593,00 | ¥576,00 | 185,00K |
| 2026-06-01 | ¥596,00 | -7,74 % | ¥642,00 | ¥643,00 | ¥583,00 | 369,40K |
| 2026-05-29 | ¥646,00 | -0,15 % | ¥641,00 | ¥662,00 | ¥641,00 | 120,10K |
| 2026-05-28 | ¥647,00 | -0,61 % | ¥654,00 | ¥654,00 | ¥638,00 | 113,50K |
| 2026-05-27 | ¥651,00 | -2,84 % | ¥671,00 | ¥672,00 | ¥650,00 | 143,30K |
| 2026-05-26 | ¥670,00 | +0,45 % | ¥673,00 | ¥675,00 | ¥665,00 | 40,20K |
| 2026-05-25 | ¥667,00 | -2,49 % | ¥684,00 | ¥687,00 | ¥662,00 | 70,40K |
| 2026-05-22 | ¥684,00 | +2,24 % | ¥668,00 | ¥685,00 | ¥668,00 | 64,40K |