Yashima Denki Co., Ltd. 3153
TSE · Japan · Vertriebsdienstleistungen
¥3.110,00-35,00 (-1,11 %)
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 | ¥3.110,00 | -1,11 % | ¥3.140,00 | ¥3.170,00 | ¥3.095,00 | 43,70K |
| 2026-10-01 | ¥3.145,00 | +1,94 % | ¥3.065,00 | ¥3.165,00 | ¥3.025,00 | 67,30K |
| 2026-09-30 | ¥3.085,00 | -1,75 % | ¥3.175,00 | ¥3.195,00 | ¥3.070,00 | 55,90K |
| 2026-09-29 | ¥3.140,00 | +0,48 % | ¥3.125,00 | ¥3.160,00 | ¥3.095,00 | 174,40K |
| 2026-09-28 | ¥3.125,00 | -2,04 % | ¥3.205,00 | ¥3.220,00 | ¥3.105,00 | 182,70K |
| 2026-09-25 | ¥3.190,00 | +1,75 % | ¥3.155,00 | ¥3.190,00 | ¥3.120,00 | 136,20K |
| 2026-09-24 | ¥3.135,00 | -3,98 % | ¥3.280,00 | ¥3.290,00 | ¥3.130,00 | 86,70K |
| 2026-09-18 | ¥3.265,00 | -0,46 % | ¥3.285,00 | ¥3.295,00 | ¥3.210,00 | 130,80K |
| 2026-09-17 | ¥3.280,00 | +3,96 % | ¥3.180,00 | ¥3.300,00 | ¥3.180,00 | 173,70K |
| 2026-09-16 | ¥3.155,00 | +4,82 % | ¥3.030,00 | ¥3.170,00 | ¥3.025,00 | 98,50K |
| 2026-09-15 | ¥3.010,00 | +1,45 % | ¥2.977,00 | ¥3.010,00 | ¥2.943,00 | 74,60K |
| 2026-09-14 | ¥2.967,00 | -0,30 % | ¥2.987,00 | ¥2.997,00 | ¥2.945,00 | 96,90K |
| 2026-09-11 | ¥2.976,00 | -0,97 % | ¥2.951,00 | ¥3.010,00 | ¥2.929,00 | 90,00K |
| 2026-09-10 | ¥3.005,00 | -0,99 % | ¥3.035,00 | ¥3.050,00 | ¥2.996,00 | 92,70K |
| 2026-09-09 | ¥3.035,00 | +0,50 % | ¥3.035,00 | ¥3.085,00 | ¥3.035,00 | 60,60K |
| 2026-09-08 | ¥3.020,00 | -3,97 % | ¥3.125,00 | ¥3.130,00 | ¥3.020,00 | 61,20K |
| 2026-09-07 | ¥3.145,00 | +4,49 % | ¥3.015,00 | ¥3.150,00 | ¥3.015,00 | 108,00K |
| 2026-09-04 | ¥3.010,00 | +1,59 % | ¥2.963,00 | ¥3.025,00 | ¥2.963,00 | 79,80K |
| 2026-09-03 | ¥2.963,00 | -0,57 % | ¥3.005,00 | ¥3.025,00 | ¥2.951,00 | 131,00K |
| 2026-09-02 | ¥2.980,00 | -4,79 % | ¥3.080,00 | ¥3.110,00 | ¥2.980,00 | 85,20K |
| 2026-09-01 | ¥3.130,00 | +0,16 % | ¥3.115,00 | ¥3.160,00 | ¥3.080,00 | 61,90K |
| 2026-08-31 | ¥3.125,00 | +1,13 % | ¥3.065,00 | ¥3.150,00 | ¥3.050,00 | 97,50K |
| 2026-08-28 | ¥3.090,00 | +3,00 % | ¥3.005,00 | ¥3.135,00 | ¥3.000,00 | 140,90K |
| 2026-08-27 | ¥3.000,00 | +1,15 % | ¥2.965,00 | ¥3.025,00 | ¥2.965,00 | 67,50K |
| 2026-08-26 | ¥2.966,00 | +2,35 % | ¥2.910,00 | ¥2.977,00 | ¥2.910,00 | 47,30K |
| 2026-08-25 | ¥2.898,00 | -0,03 % | ¥2.874,00 | ¥2.898,00 | ¥2.845,00 | 48,10K |
| 2026-08-24 | ¥2.899,00 | +2,15 % | ¥2.832,00 | ¥2.920,00 | ¥2.830,00 | 67,70K |
| 2026-08-21 | ¥2.838,00 | +0,18 % | ¥2.805,00 | ¥2.840,00 | ¥2.780,00 | 49,40K |
| 2026-08-20 | ¥2.833,00 | +2,98 % | ¥2.768,00 | ¥2.833,00 | ¥2.761,00 | 79,80K |
| 2026-08-19 | ¥2.751,00 | -5,79 % | ¥2.840,00 | ¥2.842,00 | ¥2.751,00 | 109,80K |
| 2026-08-18 | ¥2.920,00 | -1,35 % | ¥2.960,00 | ¥2.987,00 | ¥2.911,00 | 46,10K |
| 2026-08-17 | ¥2.960,00 | -1,04 % | ¥2.980,00 | ¥3.015,00 | ¥2.951,00 | 42,10K |
| 2026-08-14 | ¥2.991,00 | +0,64 % | ¥2.941,00 | ¥3.000,00 | ¥2.941,00 | 31,80K |
| 2026-08-13 | ¥2.972,00 | +3,27 % | ¥2.914,00 | ¥2.972,00 | ¥2.884,00 | 73,10K |
| 2026-08-12 | ¥2.878,00 | -3,03 % | ¥2.968,00 | ¥2.968,00 | ¥2.867,00 | 73,40K |
| 2026-08-10 | ¥2.968,00 | -0,90 % | ¥3.005,00 | ¥3.020,00 | ¥2.963,00 | 39,90K |
| 2026-08-07 | ¥2.995,00 | -1,16 % | ¥3.045,00 | ¥3.045,00 | ¥2.978,00 | 47,30K |
| 2026-08-06 | ¥3.030,00 | -0,66 % | ¥3.045,00 | ¥3.075,00 | ¥3.005,00 | 50,00K |
| 2026-08-05 | ¥3.050,00 | +0,49 % | ¥3.050,00 | ¥3.060,00 | ¥2.999,00 | 80,50K |
| 2026-08-04 | ¥3.035,00 | +2,53 % | ¥2.915,00 | ¥3.045,00 | ¥2.901,00 | 52,70K |
| 2026-08-03 | ¥2.960,00 | -2,15 % | ¥2.965,00 | ¥3.025,00 | ¥2.836,00 | 106,00K |
| 2026-07-31 | ¥3.025,00 | +5,44 % | ¥2.965,00 | ¥3.130,00 | ¥2.863,00 | 183,40K |
| 2026-07-30 | ¥2.869,00 | +1,99 % | ¥2.819,00 | ¥2.869,00 | ¥2.783,00 | 80,10K |
| 2026-07-29 | ¥2.813,00 | -3,40 % | ¥2.940,00 | ¥2.941,00 | ¥2.751,00 | 81,00K |
| 2026-07-28 | ¥2.912,00 | -2,41 % | ¥2.968,00 | ¥2.968,00 | ¥2.888,00 | 62,70K |
| 2026-07-27 | ¥2.984,00 | +3,47 % | ¥2.884,00 | ¥3.020,00 | ¥2.884,00 | 72,90K |
| 2026-07-24 | ¥2.884,00 | -0,28 % | ¥2.842,00 | ¥2.884,00 | ¥2.835,00 | 50,90K |
| 2026-07-23 | ¥2.892,00 | +1,51 % | ¥2.849,00 | ¥2.907,00 | ¥2.849,00 | 51,40K |
| 2026-07-22 | ¥2.849,00 | +1,71 % | ¥2.781,00 | ¥2.898,00 | ¥2.781,00 | 62,60K |
| 2026-07-21 | ¥2.801,00 | +3,13 % | ¥2.717,00 | ¥2.808,00 | ¥2.715,00 | 69,50K |
| 2026-07-17 | ¥2.716,00 | -2,34 % | ¥2.762,00 | ¥2.772,00 | ¥2.661,00 | 101,10K |
| 2026-07-16 | ¥2.781,00 | -0,93 % | ¥2.807,00 | ¥2.828,00 | ¥2.776,00 | 34,30K |
| 2026-07-15 | ¥2.807,00 | +0,57 % | ¥2.825,00 | ¥2.847,00 | ¥2.771,00 | 39,60K |
| 2026-07-14 | ¥2.791,00 | +0,58 % | ¥2.733,00 | ¥2.809,00 | ¥2.726,00 | 44,20K |
| 2026-07-13 | ¥2.775,00 | -0,79 % | ¥2.830,00 | ¥2.843,00 | ¥2.770,00 | 38,10K |
| 2026-07-10 | ¥2.797,00 | +0,04 % | ¥2.828,00 | ¥2.868,00 | ¥2.794,00 | 60,40K |
| 2026-07-09 | ¥2.796,00 | +1,64 % | ¥2.757,00 | ¥2.820,00 | ¥2.757,00 | 36,80K |
| 2026-07-08 | ¥2.751,00 | -0,65 % | ¥2.740,00 | ¥2.789,00 | ¥2.717,00 | 48,70K |
| 2026-07-07 | ¥2.769,00 | -0,68 % | ¥2.782,00 | ¥2.820,00 | ¥2.769,00 | 60,50K |
| 2026-07-06 | ¥2.788,00 | -1,17 % | ¥2.816,00 | ¥2.845,00 | ¥2.768,00 | 55,80K |
| 2026-07-03 | ¥2.821,00 | +2,32 % | ¥2.750,00 | ¥2.821,00 | ¥2.735,00 | 53,70K |
| 2026-07-02 | ¥2.757,00 | -0,72 % | ¥2.760,00 | ¥2.795,00 | ¥2.751,00 | 43,70K |
| 2026-07-01 | ¥2.777,00 | -0,36 % | ¥2.807,00 | ¥2.815,00 | ¥2.752,00 | 35,40K |
| 2026-06-30 | ¥2.787,00 | -0,61 % | ¥2.822,00 | ¥2.830,00 | ¥2.756,00 | 38,30K |
| 2026-06-29 | ¥2.804,00 | -0,32 % | ¥2.810,00 | ¥2.834,00 | ¥2.753,00 | 41,80K |
| 2026-06-26 | ¥2.813,00 | -0,71 % | ¥2.825,00 | ¥2.840,00 | ¥2.774,00 | 23,70K |
| 2026-06-25 | ¥2.833,00 | +0,25 % | ¥2.864,00 | ¥2.868,00 | ¥2.818,00 | 41,60K |
| 2026-06-24 | ¥2.826,00 | -0,21 % | ¥2.856,00 | ¥2.898,00 | ¥2.802,00 | 32,00K |
| 2026-06-23 | ¥2.832,00 | -3,28 % | ¥2.975,00 | ¥2.975,00 | ¥2.831,00 | 48,40K |
| 2026-06-22 | ¥2.928,00 | +2,88 % | ¥2.864,00 | ¥2.937,00 | ¥2.861,00 | 42,70K |
| 2026-06-19 | ¥2.846,00 | +1,21 % | ¥2.846,00 | ¥2.869,00 | ¥2.830,00 | 29,20K |
| 2026-06-18 | ¥2.812,00 | +0,97 % | ¥2.785,00 | ¥2.831,00 | ¥2.785,00 | 24,30K |
| 2026-06-17 | ¥2.785,00 | +0,91 % | ¥2.760,00 | ¥2.823,00 | ¥2.760,00 | 28,00K |
| 2026-06-16 | ¥2.760,00 | +0,69 % | ¥2.727,00 | ¥2.773,00 | ¥2.700,00 | 26,10K |
| 2026-06-15 | ¥2.741,00 | +1,63 % | ¥2.747,00 | ¥2.778,00 | ¥2.733,00 | 39,70K |
| 2026-06-12 | ¥2.697,00 | +0,90 % | ¥2.749,00 | ¥2.763,00 | ¥2.697,00 | 53,20K |
| 2026-06-11 | ¥2.673,00 | -3,08 % | ¥2.708,00 | ¥2.731,00 | ¥2.642,00 | 66,90K |
| 2026-06-10 | ¥2.758,00 | -0,58 % | ¥2.755,00 | ¥2.806,00 | ¥2.740,00 | 38,10K |
| 2026-06-09 | ¥2.774,00 | +1,50 % | ¥2.763,00 | ¥2.799,00 | ¥2.750,00 | 34,70K |
| 2026-06-08 | ¥2.733,00 | -3,26 % | ¥2.795,00 | ¥2.815,00 | ¥2.702,00 | 69,60K |
| 2026-06-05 | ¥2.825,00 | +1,73 % | ¥2.820,00 | ¥2.857,00 | ¥2.806,00 | 22,30K |
| 2026-06-04 | ¥2.777,00 | -0,82 % | ¥2.800,00 | ¥2.820,00 | ¥2.775,00 | 32,80K |
| 2026-06-03 | ¥2.800,00 | +1,08 % | ¥2.769,00 | ¥2.827,00 | ¥2.752,00 | 50,20K |
| 2026-06-02 | ¥2.770,00 | +0,44 % | ¥2.750,00 | ¥2.801,00 | ¥2.645,00 | 66,80K |
| 2026-06-01 | ¥2.758,00 | -2,96 % | ¥2.818,00 | ¥2.842,00 | ¥2.748,00 | 62,10K |
| 2026-05-29 | ¥2.842,00 | +2,82 % | ¥2.791,00 | ¥2.899,00 | ¥2.788,00 | 46,30K |
| 2026-05-28 | ¥2.764,00 | -0,58 % | ¥2.751,00 | ¥2.782,00 | ¥2.727,00 | 57,10K |
| 2026-05-27 | ¥2.780,00 | -1,31 % | ¥2.835,00 | ¥2.838,00 | ¥2.764,00 | 36,80K |
| 2026-05-26 | ¥2.817,00 | +1,19 % | ¥2.773,00 | ¥2.863,00 | ¥2.735,00 | 67,80K |
| 2026-05-25 | ¥2.784,00 | +0,65 % | ¥2.816,00 | ¥2.865,00 | ¥2.758,00 | 55,20K |