Yossix Holdings Co.Ltd. 3221
TSE · Japan · Verbraucherdienstleistungen
¥2.929,00-86,00 (-2,85 %)
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 | ¥2.929,00 | -2,85 % | ¥3.000,00 | ¥3.000,00 | ¥2.914,00 | 69,50K |
| 2026-10-01 | ¥3.015,00 | -1,31 % | ¥3.030,00 | ¥3.035,00 | ¥3.015,00 | 23,90K |
| 2026-09-30 | ¥3.055,00 | -0,49 % | ¥3.070,00 | ¥3.110,00 | ¥3.010,00 | 42,60K |
| 2026-09-29 | ¥3.070,00 | -3,00 % | ¥3.145,00 | ¥3.145,00 | ¥3.055,00 | 110,20K |
| 2026-09-28 | ¥3.165,00 | +1,12 % | ¥3.145,00 | ¥3.165,00 | ¥3.115,00 | 178,10K |
| 2026-09-25 | ¥3.130,00 | -0,63 % | ¥3.155,00 | ¥3.165,00 | ¥3.125,00 | 63,10K |
| 2026-09-24 | ¥3.150,00 | -1,87 % | ¥3.205,00 | ¥3.210,00 | ¥3.150,00 | 70,40K |
| 2026-09-18 | ¥3.210,00 | 0,00 % | ¥3.210,00 | ¥3.235,00 | ¥3.210,00 | 32,90K |
| 2026-09-17 | ¥3.210,00 | -0,62 % | ¥3.225,00 | ¥3.240,00 | ¥3.200,00 | 53,60K |
| 2026-09-16 | ¥3.230,00 | -0,15 % | ¥3.240,00 | ¥3.245,00 | ¥3.230,00 | 22,10K |
| 2026-09-15 | ¥3.235,00 | +0,62 % | ¥3.215,00 | ¥3.245,00 | ¥3.215,00 | 18,00K |
| 2026-09-14 | ¥3.215,00 | +0,47 % | ¥3.210,00 | ¥3.230,00 | ¥3.205,00 | 30,80K |
| 2026-09-11 | ¥3.200,00 | 0,00 % | ¥3.200,00 | ¥3.220,00 | ¥3.195,00 | 25,20K |
| 2026-09-10 | ¥3.200,00 | +0,47 % | ¥3.185,00 | ¥3.215,00 | ¥3.180,00 | 22,40K |
| 2026-09-09 | ¥3.185,00 | -2,00 % | ¥3.250,00 | ¥3.250,00 | ¥3.180,00 | 46,10K |
| 2026-09-08 | ¥3.250,00 | -0,61 % | ¥3.250,00 | ¥3.265,00 | ¥3.250,00 | 20,40K |
| 2026-09-07 | ¥3.270,00 | 0,00 % | ¥3.270,00 | ¥3.285,00 | ¥3.245,00 | 22,60K |
| 2026-09-04 | ¥3.270,00 | +1,24 % | ¥3.230,00 | ¥3.290,00 | ¥3.230,00 | 29,20K |
| 2026-09-03 | ¥3.230,00 | 0,00 % | ¥3.270,00 | ¥3.280,00 | ¥3.230,00 | 19,60K |
| 2026-09-02 | ¥3.230,00 | -1,22 % | ¥3.265,00 | ¥3.275,00 | ¥3.230,00 | 31,00K |
| 2026-09-01 | ¥3.270,00 | -0,91 % | ¥3.300,00 | ¥3.340,00 | ¥3.270,00 | 28,60K |
| 2026-08-31 | ¥3.300,00 | -1,49 % | ¥3.365,00 | ¥3.375,00 | ¥3.300,00 | 37,00K |
| 2026-08-28 | ¥3.350,00 | +0,15 % | ¥3.330,00 | ¥3.365,00 | ¥3.325,00 | 27,70K |
| 2026-08-27 | ¥3.345,00 | -0,59 % | ¥3.365,00 | ¥3.380,00 | ¥3.330,00 | 24,80K |
| 2026-08-26 | ¥3.365,00 | 0,00 % | ¥3.365,00 | ¥3.395,00 | ¥3.365,00 | 11,20K |
| 2026-08-25 | ¥3.365,00 | -0,30 % | ¥3.375,00 | ¥3.405,00 | ¥3.360,00 | 17,40K |
| 2026-08-24 | ¥3.375,00 | +0,15 % | ¥3.385,00 | ¥3.430,00 | ¥3.375,00 | 17,10K |
| 2026-08-21 | ¥3.370,00 | -0,44 % | ¥3.385,00 | ¥3.415,00 | ¥3.365,00 | 17,30K |
| 2026-08-20 | ¥3.385,00 | +1,04 % | ¥3.345,00 | ¥3.405,00 | ¥3.345,00 | 13,10K |
| 2026-08-19 | ¥3.350,00 | +0,60 % | ¥3.290,00 | ¥3.370,00 | ¥3.285,00 | 23,60K |
| 2026-08-18 | ¥3.330,00 | +1,68 % | ¥3.305,00 | ¥3.345,00 | ¥3.275,00 | 34,30K |
| 2026-08-17 | ¥3.275,00 | +0,15 % | ¥3.270,00 | ¥3.305,00 | ¥3.230,00 | 60,80K |
| 2026-08-14 | ¥3.270,00 | +1,55 % | ¥3.215,00 | ¥3.270,00 | ¥3.200,00 | 49,30K |
| 2026-08-13 | ¥3.220,00 | +2,06 % | ¥3.165,00 | ¥3.235,00 | ¥3.135,00 | 52,10K |
| 2026-08-12 | ¥3.155,00 | +0,32 % | ¥3.145,00 | ¥3.170,00 | ¥3.140,00 | 42,50K |
| 2026-08-10 | ¥3.145,00 | -2,93 % | ¥3.255,00 | ¥3.255,00 | ¥3.115,00 | 69,10K |
| 2026-08-07 | ¥3.240,00 | -0,31 % | ¥3.280,00 | ¥3.305,00 | ¥3.240,00 | 28,10K |
| 2026-08-06 | ¥3.250,00 | +0,93 % | ¥3.210,00 | ¥3.250,00 | ¥3.195,00 | 32,80K |
| 2026-08-05 | ¥3.220,00 | +0,31 % | ¥3.250,00 | ¥3.250,00 | ¥3.215,00 | 17,00K |
| 2026-08-04 | ¥3.210,00 | +0,31 % | ¥3.260,00 | ¥3.260,00 | ¥3.205,00 | 24,00K |
| 2026-08-03 | ¥3.200,00 | -1,39 % | ¥3.210,00 | ¥3.250,00 | ¥3.150,00 | 63,80K |
| 2026-07-31 | ¥3.245,00 | -1,22 % | ¥3.265,00 | ¥3.275,00 | ¥3.230,00 | 24,80K |
| 2026-07-30 | ¥3.285,00 | -0,61 % | ¥3.275,00 | ¥3.315,00 | ¥3.250,00 | 36,90K |
| 2026-07-29 | ¥3.305,00 | +2,48 % | ¥3.255,00 | ¥3.325,00 | ¥3.245,00 | 37,60K |
| 2026-07-28 | ¥3.225,00 | -1,83 % | ¥3.245,00 | ¥3.270,00 | ¥3.205,00 | 40,40K |
| 2026-07-27 | ¥3.285,00 | +1,70 % | ¥3.245,00 | ¥3.290,00 | ¥3.230,00 | 34,40K |
| 2026-07-24 | ¥3.230,00 | +0,62 % | ¥3.205,00 | ¥3.240,00 | ¥3.180,00 | 22,80K |
| 2026-07-23 | ¥3.210,00 | +0,31 % | ¥3.190,00 | ¥3.220,00 | ¥3.155,00 | 21,50K |
| 2026-07-22 | ¥3.200,00 | +0,47 % | ¥3.200,00 | ¥3.225,00 | ¥3.180,00 | 19,80K |
| 2026-07-21 | ¥3.185,00 | +0,79 % | ¥3.195,00 | ¥3.250,00 | ¥3.180,00 | 23,90K |
| 2026-07-17 | ¥3.160,00 | -1,86 % | ¥3.240,00 | ¥3.255,00 | ¥3.160,00 | 33,80K |
| 2026-07-16 | ¥3.220,00 | -1,38 % | ¥3.265,00 | ¥3.295,00 | ¥3.220,00 | 23,80K |
| 2026-07-15 | ¥3.265,00 | -1,21 % | ¥3.335,00 | ¥3.350,00 | ¥3.250,00 | 28,80K |
| 2026-07-14 | ¥3.305,00 | +0,46 % | ¥3.290,00 | ¥3.340,00 | ¥3.290,00 | 18,70K |
| 2026-07-13 | ¥3.290,00 | +0,92 % | ¥3.270,00 | ¥3.300,00 | ¥3.250,00 | 24,10K |
| 2026-07-10 | ¥3.260,00 | -0,46 % | ¥3.295,00 | ¥3.300,00 | ¥3.250,00 | 19,20K |
| 2026-07-09 | ¥3.275,00 | +0,15 % | ¥3.265,00 | ¥3.300,00 | ¥3.235,00 | 30,80K |
| 2026-07-08 | ¥3.270,00 | +0,77 % | ¥3.270,00 | ¥3.295,00 | ¥3.245,00 | 21,30K |
| 2026-07-07 | ¥3.245,00 | +0,93 % | ¥3.205,00 | ¥3.270,00 | ¥3.190,00 | 24,40K |
| 2026-07-06 | ¥3.215,00 | +2,72 % | ¥3.150,00 | ¥3.225,00 | ¥3.150,00 | 30,70K |
| 2026-07-03 | ¥3.130,00 | 0,00 % | ¥3.135,00 | ¥3.180,00 | ¥3.130,00 | 27,10K |
| 2026-07-02 | ¥3.130,00 | +0,81 % | ¥3.110,00 | ¥3.160,00 | ¥3.110,00 | 18,80K |
| 2026-07-01 | ¥3.105,00 | -1,58 % | ¥3.145,00 | ¥3.145,00 | ¥3.105,00 | 35,80K |
| 2026-06-30 | ¥3.155,00 | -0,79 % | ¥3.205,00 | ¥3.205,00 | ¥3.150,00 | 24,10K |
| 2026-06-29 | ¥3.180,00 | 0,00 % | ¥3.180,00 | ¥3.240,00 | ¥3.170,00 | 30,30K |
| 2026-06-26 | ¥3.180,00 | -0,63 % | ¥3.200,00 | ¥3.200,00 | ¥3.140,00 | 10,60K |
| 2026-06-25 | ¥3.200,00 | +0,47 % | ¥3.170,00 | ¥3.210,00 | ¥3.170,00 | 13,30K |
| 2026-06-24 | ¥3.185,00 | +0,95 % | ¥3.155,00 | ¥3.190,00 | ¥3.155,00 | 9,80K |
| 2026-06-23 | ¥3.155,00 | +0,32 % | ¥3.140,00 | ¥3.190,00 | ¥3.140,00 | 16,10K |
| 2026-06-22 | ¥3.145,00 | -1,56 % | ¥3.195,00 | ¥3.195,00 | ¥3.135,00 | 11,50K |
| 2026-06-19 | ¥3.195,00 | +2,08 % | ¥3.135,00 | ¥3.200,00 | ¥3.135,00 | 9,70K |
| 2026-06-18 | ¥3.130,00 | -1,26 % | ¥3.155,00 | ¥3.165,00 | ¥3.130,00 | 11,30K |
| 2026-06-17 | ¥3.170,00 | -0,16 % | ¥3.185,00 | ¥3.215,00 | ¥3.170,00 | 11,30K |
| 2026-06-16 | ¥3.175,00 | -2,31 % | ¥3.215,00 | ¥3.215,00 | ¥3.135,00 | 15,40K |
| 2026-06-15 | ¥3.250,00 | +3,17 % | ¥3.220,00 | ¥3.255,00 | ¥3.205,00 | 24,20K |
| 2026-06-12 | ¥3.150,00 | 0,00 % | ¥3.135,00 | ¥3.160,00 | ¥3.105,00 | 22,30K |
| 2026-06-11 | ¥3.150,00 | -0,79 % | ¥3.175,00 | ¥3.175,00 | ¥3.130,00 | 10,70K |
| 2026-06-10 | ¥3.175,00 | +2,58 % | ¥3.095,00 | ¥3.175,00 | ¥3.095,00 | 18,00K |
| 2026-06-09 | ¥3.095,00 | 0,00 % | ¥3.095,00 | ¥3.150,00 | ¥3.090,00 | 17,30K |
| 2026-06-08 | ¥3.095,00 | -0,32 % | ¥3.065,00 | ¥3.130,00 | ¥3.065,00 | 18,60K |
| 2026-06-05 | ¥3.105,00 | +1,80 % | ¥3.095,00 | ¥3.135,00 | ¥3.090,00 | 10,80K |
| 2026-06-04 | ¥3.050,00 | -2,09 % | ¥3.085,00 | ¥3.105,00 | ¥3.050,00 | 20,20K |
| 2026-06-03 | ¥3.115,00 | +0,97 % | ¥3.100,00 | ¥3.130,00 | ¥3.055,00 | 17,10K |
| 2026-06-02 | ¥3.085,00 | -1,12 % | ¥3.100,00 | ¥3.110,00 | ¥3.045,00 | 32,80K |
| 2026-06-01 | ¥3.120,00 | -2,80 % | ¥3.210,00 | ¥3.230,00 | ¥3.100,00 | 38,80K |
| 2026-05-29 | ¥3.210,00 | -1,53 % | ¥3.250,00 | ¥3.275,00 | ¥3.210,00 | 8,90K |
| 2026-05-28 | ¥3.260,00 | -0,46 % | ¥3.275,00 | ¥3.275,00 | ¥3.220,00 | 16,30K |
| 2026-05-27 | ¥3.275,00 | +1,08 % | ¥3.225,00 | ¥3.290,00 | ¥3.220,00 | 16,50K |
| 2026-05-26 | ¥3.240,00 | -0,46 % | ¥3.300,00 | ¥3.300,00 | ¥3.225,00 | 10,10K |
| 2026-05-25 | ¥3.255,00 | -2,25 % | ¥3.335,00 | ¥3.355,00 | ¥3.250,00 | 22,80K |