Maruchiyo Yamaokaya Corporation 3399
TSE · Japan · Verbraucherdienstleistungen
¥3.845,000,00 (0,00 %)
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 | ¥3.845,00 | +1,72 % | ¥3.795,00 | ¥3.850,00 | ¥3.750,00 | 47,10K |
| 2026-09-30 | ¥3.780,00 | +0,80 % | ¥3.755,00 | ¥3.805,00 | ¥3.705,00 | 47,70K |
| 2026-09-29 | ¥3.750,00 | -2,98 % | ¥3.850,00 | ¥3.865,00 | ¥3.720,00 | 72,50K |
| 2026-09-28 | ¥3.865,00 | +2,93 % | ¥3.820,00 | ¥3.905,00 | ¥3.780,00 |
| 73,20K |
| 2026-09-25 | ¥3.755,00 | -2,59 % | ¥3.850,00 | ¥3.930,00 | ¥3.735,00 | 66,60K |
| 2026-09-24 | ¥3.855,00 | +0,39 % | ¥3.900,00 | ¥3.915,00 | ¥3.820,00 | 83,40K |
| 2026-09-18 | ¥3.840,00 | +1,72 % | ¥3.775,00 | ¥3.870,00 | ¥3.700,00 | 84,50K |
| 2026-09-17 | ¥3.775,00 | +4,86 % | ¥3.655,00 | ¥3.800,00 | ¥3.620,00 | 122,10K |
| 2026-09-16 | ¥3.600,00 | -1,91 % | ¥3.670,00 | ¥3.690,00 | ¥3.565,00 | 126,90K |
| 2026-09-15 | ¥3.670,00 | -0,54 % | ¥3.710,00 | ¥3.840,00 | ¥3.665,00 | 108,80K |
| 2026-09-14 | ¥3.690,00 | -3,40 % | ¥3.850,00 | ¥3.915,00 | ¥3.615,00 | 388,90K |
| 2026-09-11 | ¥3.820,00 | -5,68 % | ¥3.945,00 | ¥3.955,00 | ¥3.780,00 | 197,80K |
| 2026-09-10 | ¥4.050,00 | -0,86 % | ¥4.090,00 | ¥4.090,00 | ¥3.990,00 | 91,80K |
| 2026-09-09 | ¥4.085,00 | -0,73 % | ¥4.140,00 | ¥4.165,00 | ¥4.055,00 | 89,80K |
| 2026-09-08 | ¥4.115,00 | -1,32 % | ¥4.170,00 | ¥4.250,00 | ¥4.080,00 | 131,30K |
| 2026-09-07 | ¥4.170,00 | +2,58 % | ¥4.070,00 | ¥4.170,00 | ¥4.045,00 | 101,30K |
| 2026-09-04 | ¥4.065,00 | +4,10 % | ¥3.895,00 | ¥4.065,00 | ¥3.875,00 | 91,90K |
| 2026-09-03 | ¥3.905,00 | -0,76 % | ¥3.955,00 | ¥3.955,00 | ¥3.870,00 | 57,50K |
| 2026-09-02 | ¥3.935,00 | -2,48 % | ¥3.985,00 | ¥4.005,00 | ¥3.915,00 | 74,30K |
| 2026-09-01 | ¥4.035,00 | +0,50 % | ¥4.005,00 | ¥4.070,00 | ¥3.950,00 | 82,40K |
| 2026-08-31 | ¥4.015,00 | -0,86 % | ¥4.070,00 | ¥4.100,00 | ¥3.960,00 | 79,40K |
| 2026-08-28 | ¥4.050,00 | +1,76 % | ¥3.980,00 | ¥4.080,00 | ¥3.950,00 | 150,40K |
| 2026-08-27 | ¥3.980,00 | +0,51 % | ¥3.970,00 | ¥3.995,00 | ¥3.885,00 | 61,40K |
| 2026-08-26 | ¥3.960,00 | +1,54 % | ¥3.875,00 | ¥3.975,00 | ¥3.850,00 | 86,30K |
| 2026-08-25 | ¥3.900,00 | -1,02 % | ¥3.950,00 | ¥3.975,00 | ¥3.885,00 | 55,10K |
| 2026-08-24 | ¥3.940,00 | +2,87 % | ¥3.860,00 | ¥3.985,00 | ¥3.835,00 | 95,30K |
| 2026-08-21 | ¥3.830,00 | -2,30 % | ¥3.870,00 | ¥3.905,00 | ¥3.815,00 | 50,50K |
| 2026-08-20 | ¥3.920,00 | +3,16 % | ¥3.780,00 | ¥3.930,00 | ¥3.780,00 | 121,70K |
| 2026-08-19 | ¥3.800,00 | +1,47 % | ¥3.700,00 | ¥3.800,00 | ¥3.690,00 | 70,70K |
| 2026-08-18 | ¥3.745,00 | -1,45 % | ¥3.800,00 | ¥3.800,00 | ¥3.685,00 | 50,50K |
| 2026-08-17 | ¥3.800,00 | +0,53 % | ¥3.825,00 | ¥3.840,00 | ¥3.740,00 | 69,30K |
| 2026-08-14 | ¥3.780,00 | +0,80 % | ¥3.720,00 | ¥3.860,00 | ¥3.700,00 | 118,20K |
| 2026-08-13 | ¥3.750,00 | +2,60 % | ¥3.645,00 | ¥3.750,00 | ¥3.610,00 | 87,80K |
| 2026-08-12 | ¥3.655,00 | +0,69 % | ¥3.615,00 | ¥3.675,00 | ¥3.525,00 | 103,40K |
| 2026-08-10 | ¥3.630,00 | +1,40 % | ¥3.600,00 | ¥3.650,00 | ¥3.550,00 | 61,20K |
| 2026-08-07 | ¥3.580,00 | +0,56 % | ¥3.560,00 | ¥3.650,00 | ¥3.540,00 | 58,80K |
| 2026-08-06 | ¥3.560,00 | +0,85 % | ¥3.555,00 | ¥3.620,00 | ¥3.520,00 | 55,90K |
| 2026-08-05 | ¥3.530,00 | -1,26 % | ¥3.525,00 | ¥3.550,00 | ¥3.490,00 | 60,90K |
| 2026-08-04 | ¥3.575,00 | -0,83 % | ¥3.605,00 | ¥3.605,00 | ¥3.550,00 | 48,90K |
| 2026-08-03 | ¥3.605,00 | +3,59 % | ¥3.485,00 | ¥3.630,00 | ¥3.485,00 | 99,50K |
| 2026-07-31 | ¥3.480,00 | -2,52 % | ¥3.500,00 | ¥3.550,00 | ¥3.400,00 | 126,10K |
| 2026-07-30 | ¥3.570,00 | -2,59 % | ¥3.660,00 | ¥3.710,00 | ¥3.570,00 | 184,60K |
| 2026-07-29 | ¥3.665,00 | -0,54 % | ¥3.750,00 | ¥3.760,00 | ¥3.650,00 | 390,90K |
| 2026-07-28 | ¥3.685,00 | -2,25 % | ¥3.745,00 | ¥3.775,00 | ¥3.685,00 | 111,70K |
| 2026-07-27 | ¥3.770,00 | +2,59 % | ¥3.700,00 | ¥3.780,00 | ¥3.635,00 | 116,50K |
| 2026-07-24 | ¥3.675,00 | +0,82 % | ¥3.625,00 | ¥3.710,00 | ¥3.610,00 | 83,20K |
| 2026-07-23 | ¥3.645,00 | +2,24 % | ¥3.575,00 | ¥3.660,00 | ¥3.575,00 | 76,30K |
| 2026-07-22 | ¥3.565,00 | -1,93 % | ¥3.640,00 | ¥3.675,00 | ¥3.565,00 | 104,60K |
| 2026-07-21 | ¥3.635,00 | -2,15 % | ¥3.700,00 | ¥3.700,00 | ¥3.550,00 | 139,30K |
| 2026-07-17 | ¥3.715,00 | -4,50 % | ¥3.895,00 | ¥3.900,00 | ¥3.715,00 | 169,90K |
| 2026-07-16 | ¥3.890,00 | +2,77 % | ¥3.815,00 | ¥3.900,00 | ¥3.790,00 | 135,90K |
| 2026-07-15 | ¥3.785,00 | -0,26 % | ¥3.760,00 | ¥3.815,00 | ¥3.710,00 | 105,90K |
| 2026-07-14 | ¥3.795,00 | +6,30 % | ¥3.570,00 | ¥3.860,00 | ¥3.565,00 | 276,60K |
| 2026-07-13 | ¥3.570,00 | +5,93 % | ¥3.470,00 | ¥3.590,00 | ¥3.425,00 | 162,40K |
| 2026-07-10 | ¥3.370,00 | -0,15 % | ¥3.365,00 | ¥3.395,00 | ¥3.360,00 | 26,80K |
| 2026-07-09 | ¥3.375,00 | -0,30 % | ¥3.350,00 | ¥3.400,00 | ¥3.340,00 | 27,50K |
| 2026-07-08 | ¥3.385,00 | -0,44 % | ¥3.435,00 | ¥3.435,00 | ¥3.375,00 | 35,10K |
| 2026-07-07 | ¥3.400,00 | -0,15 % | ¥3.430,00 | ¥3.430,00 | ¥3.340,00 | 65,50K |
| 2026-07-06 | ¥3.405,00 | +1,19 % | ¥3.420,00 | ¥3.435,00 | ¥3.385,00 | 45,60K |
| 2026-07-03 | ¥3.365,00 | +2,75 % | ¥3.345,00 | ¥3.405,00 | ¥3.320,00 | 79,10K |
| 2026-07-02 | ¥3.275,00 | -1,06 % | ¥3.310,00 | ¥3.370,00 | ¥3.255,00 | 105,10K |
| 2026-07-01 | ¥3.310,00 | -2,22 % | ¥3.385,00 | ¥3.400,00 | ¥3.285,00 | 49,60K |
| 2026-06-30 | ¥3.385,00 | -1,31 % | ¥3.430,00 | ¥3.430,00 | ¥3.330,00 | 45,60K |
| 2026-06-29 | ¥3.430,00 | +5,70 % | ¥3.300,00 | ¥3.455,00 | ¥3.290,00 | 129,10K |
| 2026-06-26 | ¥3.245,00 | -0,46 % | ¥3.245,00 | ¥3.270,00 | ¥3.230,00 | 45,00K |
| 2026-06-25 | ¥3.260,00 | +0,46 % | ¥3.230,00 | ¥3.285,00 | ¥3.230,00 | 29,10K |
| 2026-06-24 | ¥3.245,00 | +0,62 % | ¥3.255,00 | ¥3.325,00 | ¥3.230,00 | 44,20K |
| 2026-06-23 | ¥3.225,00 | -0,92 % | ¥3.220,00 | ¥3.270,00 | ¥3.195,00 | 61,30K |
| 2026-06-22 | ¥3.255,00 | -7,26 % | ¥3.455,00 | ¥3.455,00 | ¥3.225,00 | 154,30K |
| 2026-06-19 | ¥3.510,00 | -0,57 % | ¥3.575,00 | ¥3.580,00 | ¥3.470,00 | 59,10K |
| 2026-06-18 | ¥3.530,00 | +2,62 % | ¥3.470,00 | ¥3.530,00 | ¥3.405,00 | 126,40K |
| 2026-06-17 | ¥3.440,00 | +3,77 % | ¥3.345,00 | ¥3.455,00 | ¥3.325,00 | 103,50K |
| 2026-06-16 | ¥3.315,00 | -1,78 % | ¥3.375,00 | ¥3.390,00 | ¥3.275,00 | 88,20K |
| 2026-06-15 | ¥3.375,00 | +3,69 % | ¥3.185,00 | ¥3.395,00 | ¥3.185,00 | 250,30K |
| 2026-06-12 | ¥3.255,00 | -0,76 % | ¥3.270,00 | ¥3.310,00 | ¥3.215,00 | 178,00K |
| 2026-06-11 | ¥3.280,00 | +0,77 % | ¥3.240,00 | ¥3.330,00 | ¥3.190,00 | 109,80K |
| 2026-06-10 | ¥3.255,00 | +3,50 % | ¥3.135,00 | ¥3.275,00 | ¥3.135,00 | 143,40K |
| 2026-06-09 | ¥3.145,00 | -0,63 % | ¥3.180,00 | ¥3.190,00 | ¥3.100,00 | 61,40K |
| 2026-06-08 | ¥3.165,00 | +0,48 % | ¥3.100,00 | ¥3.165,00 | ¥3.075,00 | 107,40K |
| 2026-06-05 | ¥3.150,00 | +2,11 % | ¥3.085,00 | ¥3.180,00 | ¥3.085,00 | 70,70K |
| 2026-06-04 | ¥3.085,00 | +0,49 % | ¥3.065,00 | ¥3.095,00 | ¥3.055,00 | 62,30K |
| 2026-06-03 | ¥3.070,00 | -0,81 % | ¥3.100,00 | ¥3.125,00 | ¥3.045,00 | 87,20K |
| 2026-06-02 | ¥3.095,00 | -0,48 % | ¥3.120,00 | ¥3.120,00 | ¥3.065,00 | 53,90K |
| 2026-06-01 | ¥3.110,00 | -2,05 % | ¥3.195,00 | ¥3.195,00 | ¥3.070,00 | 101,50K |
| 2026-05-29 | ¥3.175,00 | +4,10 % | ¥3.070,00 | ¥3.200,00 | ¥3.060,00 | 85,30K |
| 2026-05-28 | ¥3.050,00 | -0,65 % | ¥3.170,00 | ¥3.190,00 | ¥3.025,00 | 77,10K |
| 2026-05-27 | ¥3.070,00 | +0,33 % | ¥3.095,00 | ¥3.100,00 | ¥3.015,00 | 75,40K |
| 2026-05-26 | ¥3.060,00 | +4,62 % | ¥3.060,00 | ¥3.140,00 | ¥3.045,00 | 143,90K |
| 2026-05-25 | ¥2.925,00 | -1,08 % | ¥2.962,00 | ¥2.973,00 | ¥2.912,00 | 71,60K |
| 2026-05-22 | ¥2.957,00 | -0,97 % | ¥2.987,00 | ¥2.987,00 | ¥2.944,00 | 108,50K |