Yamaki Co., Ltd. 3598
TSE · Japan · Kurzlebige Konsumgüter
¥157,00-1,00 (-0,63 %)
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 | ¥158,00 | 0,00 % | ¥158,00 | ¥159,00 | ¥158,00 | 5,70K |
| 2026-09-30 | ¥158,00 | -1,86 % | ¥160,00 | ¥160,00 | ¥158,00 | 13,30K |
| 2026-09-29 | ¥161,00 | -0,62 % | ¥158,00 | ¥161,00 | ¥158,00 | 30,10K |
| 2026-09-28 | ¥162,00 | -2,41 % | ¥165,00 | ¥165,00 | ¥162,00 |
| 52,80K |
| 2026-09-25 | ¥166,00 | +1,84 % | ¥165,00 | ¥166,00 | ¥163,00 | 13,50K |
| 2026-09-24 | ¥163,00 | -1,21 % | ¥167,00 | ¥167,00 | ¥162,00 | 64,60K |
| 2026-09-18 | ¥165,00 | -1,20 % | ¥167,00 | ¥167,00 | ¥165,00 | 11,30K |
| 2026-09-17 | ¥167,00 | 0,00 % | ¥166,00 | ¥168,00 | ¥165,00 | 19,30K |
| 2026-09-16 | ¥167,00 | +0,60 % | ¥166,00 | ¥168,00 | ¥165,00 | 12,80K |
| 2026-09-15 | ¥166,00 | 0,00 % | ¥168,00 | ¥168,00 | ¥166,00 | 7,90K |
| 2026-09-14 | ¥166,00 | +0,61 % | ¥168,00 | ¥168,00 | ¥166,00 | 5,80K |
| 2026-09-11 | ¥165,00 | -1,79 % | ¥168,00 | ¥168,00 | ¥165,00 | 8,80K |
| 2026-09-10 | ¥168,00 | +1,20 % | ¥166,00 | ¥170,00 | ¥166,00 | 14,80K |
| 2026-09-09 | ¥166,00 | -0,60 % | ¥166,00 | ¥167,00 | ¥165,00 | 13,80K |
| 2026-09-08 | ¥167,00 | -0,60 % | ¥166,00 | ¥168,00 | ¥166,00 | 5,80K |
| 2026-09-07 | ¥168,00 | +1,20 % | ¥167,00 | ¥168,00 | ¥166,00 | 10,50K |
| 2026-09-04 | ¥166,00 | 0,00 % | ¥167,00 | ¥167,00 | ¥165,00 | 8,90K |
| 2026-09-03 | ¥166,00 | -0,60 % | ¥167,00 | ¥167,00 | ¥164,00 | 25,70K |
| 2026-09-02 | ¥167,00 | 0,00 % | ¥167,00 | ¥169,00 | ¥165,00 | 31,90K |
| 2026-09-01 | ¥167,00 | +2,45 % | ¥165,00 | ¥169,00 | ¥164,00 | 43,90K |
| 2026-08-31 | ¥163,00 | -0,61 % | ¥164,00 | ¥164,00 | ¥162,00 | 16,20K |
| 2026-08-28 | ¥164,00 | +0,61 % | ¥163,00 | ¥164,00 | ¥162,00 | 5,10K |
| 2026-08-27 | ¥163,00 | 0,00 % | ¥163,00 | ¥163,00 | ¥162,00 | 3,70K |
| 2026-08-26 | ¥163,00 | 0,00 % | ¥162,00 | ¥164,00 | ¥162,00 | 4,70K |
| 2026-08-25 | ¥163,00 | +0,62 % | ¥162,00 | ¥163,00 | ¥161,00 | 9,10K |
| 2026-08-24 | ¥162,00 | -0,61 % | ¥163,00 | ¥164,00 | ¥162,00 | 18,00K |
| 2026-08-21 | ¥163,00 | +1,24 % | ¥162,00 | ¥163,00 | ¥161,00 | 7,10K |
| 2026-08-20 | ¥161,00 | -0,62 % | ¥162,00 | ¥163,00 | ¥161,00 | 7,00K |
| 2026-08-19 | ¥162,00 | +0,62 % | ¥162,00 | ¥162,00 | ¥161,00 | 2,50K |
| 2026-08-18 | ¥161,00 | 0,00 % | ¥162,00 | ¥163,00 | ¥161,00 | 3,90K |
| 2026-08-17 | ¥161,00 | -0,62 % | ¥163,00 | ¥163,00 | ¥161,00 | 8,00K |
| 2026-08-14 | ¥162,00 | -0,61 % | ¥162,00 | ¥162,00 | ¥161,00 | 4,00K |
| 2026-08-13 | ¥163,00 | 0,00 % | ¥162,00 | ¥163,00 | ¥161,00 | 10,80K |
| 2026-08-12 | ¥163,00 | -1,21 % | ¥163,00 | ¥163,00 | ¥160,00 | 28,50K |
| 2026-08-10 | ¥165,00 | +1,85 % | ¥161,00 | ¥166,00 | ¥161,00 | 25,10K |
| 2026-08-07 | ¥162,00 | -1,82 % | ¥164,00 | ¥165,00 | ¥161,00 | 14,30K |
| 2026-08-06 | ¥165,00 | +1,85 % | ¥162,00 | ¥165,00 | ¥162,00 | 6,10K |
| 2026-08-05 | ¥162,00 | -0,61 % | ¥162,00 | ¥163,00 | ¥162,00 | 8,90K |
| 2026-08-04 | ¥163,00 | 0,00 % | ¥164,00 | ¥164,00 | ¥162,00 | 3,20K |
| 2026-08-03 | ¥163,00 | 0,00 % | ¥164,00 | ¥164,00 | ¥162,00 | 4,30K |
| 2026-07-31 | ¥163,00 | +0,62 % | ¥162,00 | ¥163,00 | ¥162,00 | 5,10K |
| 2026-07-30 | ¥162,00 | -0,61 % | ¥163,00 | ¥163,00 | ¥162,00 | 4,60K |
| 2026-07-29 | ¥163,00 | 0,00 % | ¥163,00 | ¥163,00 | ¥161,00 | 2,60K |
| 2026-07-28 | ¥163,00 | +1,88 % | ¥161,00 | ¥163,00 | ¥161,00 | 9,20K |
| 2026-07-27 | ¥160,00 | 0,00 % | ¥160,00 | ¥163,00 | ¥159,00 | 24,20K |
| 2026-07-24 | ¥160,00 | -0,62 % | ¥160,00 | ¥161,00 | ¥159,00 | 10,00K |
| 2026-07-23 | ¥161,00 | +0,63 % | ¥158,00 | ¥161,00 | ¥158,00 | 21,20K |
| 2026-07-22 | ¥160,00 | -0,62 % | ¥160,00 | ¥161,00 | ¥159,00 | 22,50K |
| 2026-07-21 | ¥161,00 | -0,62 % | ¥162,00 | ¥162,00 | ¥159,00 | 30,20K |
| 2026-07-17 | ¥162,00 | -1,22 % | ¥165,00 | ¥165,00 | ¥162,00 | 16,30K |
| 2026-07-16 | ¥164,00 | -0,61 % | ¥164,00 | ¥177,00 | ¥163,00 | 131,30K |
| 2026-07-15 | ¥165,00 | +1,23 % | ¥164,00 | ¥165,00 | ¥162,00 | 9,10K |
| 2026-07-14 | ¥163,00 | -0,61 % | ¥164,00 | ¥164,00 | ¥162,00 | 3,80K |
| 2026-07-13 | ¥164,00 | 0,00 % | ¥164,00 | ¥164,00 | ¥162,00 | 11,60K |
| 2026-07-10 | ¥164,00 | +0,61 % | ¥163,00 | ¥164,00 | ¥161,00 | 13,80K |
| 2026-07-09 | ¥163,00 | 0,00 % | ¥162,00 | ¥163,00 | ¥161,00 | 9,80K |
| 2026-07-08 | ¥163,00 | +0,62 % | ¥163,00 | ¥163,00 | ¥162,00 | 10,40K |
| 2026-07-07 | ¥162,00 | +1,25 % | ¥160,00 | ¥162,00 | ¥160,00 | 5,60K |
| 2026-07-06 | ¥160,00 | +1,27 % | ¥158,00 | ¥162,00 | ¥158,00 | 20,30K |
| 2026-07-03 | ¥158,00 | +3,27 % | ¥153,00 | ¥158,00 | ¥153,00 | 24,70K |
| 2026-07-02 | ¥153,00 | +0,66 % | ¥152,00 | ¥154,00 | ¥152,00 | 12,40K |
| 2026-07-01 | ¥152,00 | 0,00 % | ¥154,00 | ¥155,00 | ¥152,00 | 12,10K |
| 2026-06-30 | ¥152,00 | 0,00 % | ¥153,00 | ¥154,00 | ¥152,00 | 6,40K |
| 2026-06-29 | ¥152,00 | -0,65 % | ¥154,00 | ¥154,00 | ¥152,00 | 12,60K |
| 2026-06-26 | ¥153,00 | +0,66 % | ¥153,00 | ¥154,00 | ¥152,00 | 21,10K |
| 2026-06-25 | ¥152,00 | -0,65 % | ¥153,00 | ¥154,00 | ¥152,00 | 14,30K |
| 2026-06-24 | ¥153,00 | 0,00 % | ¥153,00 | ¥154,00 | ¥153,00 | 6,60K |
| 2026-06-23 | ¥153,00 | 0,00 % | ¥153,00 | ¥154,00 | ¥153,00 | 7,90K |
| 2026-06-22 | ¥153,00 | -1,29 % | ¥155,00 | ¥155,00 | ¥153,00 | 10,80K |
| 2026-06-19 | ¥155,00 | 0,00 % | ¥154,00 | ¥155,00 | ¥154,00 | 6,40K |
| 2026-06-18 | ¥155,00 | -0,64 % | ¥154,00 | ¥156,00 | ¥154,00 | 12,60K |
| 2026-06-17 | ¥156,00 | +1,30 % | ¥154,00 | ¥156,00 | ¥154,00 | 6,90K |
| 2026-06-16 | ¥154,00 | 0,00 % | ¥154,00 | ¥156,00 | ¥154,00 | 8,50K |
| 2026-06-15 | ¥154,00 | -0,65 % | ¥156,00 | ¥156,00 | ¥154,00 | 18,80K |
| 2026-06-12 | ¥155,00 | -0,64 % | ¥155,00 | ¥157,00 | ¥154,00 | 7,40K |
| 2026-06-11 | ¥156,00 | -0,64 % | ¥157,00 | ¥157,00 | ¥154,00 | 38,60K |
| 2026-06-10 | ¥157,00 | -0,63 % | ¥158,00 | ¥159,00 | ¥157,00 | 8,30K |
| 2026-06-09 | ¥158,00 | -0,63 % | ¥158,00 | ¥159,00 | ¥158,00 | 6,30K |
| 2026-06-08 | ¥159,00 | -1,24 % | ¥160,00 | ¥160,00 | ¥158,00 | 17,40K |
| 2026-06-05 | ¥161,00 | +1,90 % | ¥158,00 | ¥161,00 | ¥158,00 | 21,00K |
| 2026-06-04 | ¥158,00 | -0,63 % | ¥159,00 | ¥160,00 | ¥158,00 | 28,80K |
| 2026-06-03 | ¥159,00 | -1,24 % | ¥162,00 | ¥162,00 | ¥159,00 | 10,10K |
| 2026-06-02 | ¥161,00 | +0,63 % | ¥160,00 | ¥161,00 | ¥160,00 | 5,90K |
| 2026-06-01 | ¥160,00 | -1,84 % | ¥160,00 | ¥161,00 | ¥160,00 | 8,90K |
| 2026-05-29 | ¥163,00 | +1,24 % | ¥162,00 | ¥163,00 | ¥161,00 | 3,90K |
| 2026-05-28 | ¥161,00 | +0,63 % | ¥161,00 | ¥162,00 | ¥160,00 | 4,70K |
| 2026-05-27 | ¥160,00 | -1,23 % | ¥161,00 | ¥162,00 | ¥160,00 | 7,90K |
| 2026-05-26 | ¥162,00 | 0,00 % | ¥163,00 | ¥163,00 | ¥162,00 | 7,00K |
| 2026-05-25 | ¥162,00 | 0,00 % | ¥161,00 | ¥163,00 | ¥161,00 | 10,60K |
| 2026-05-22 | ¥162,00 | 0,00 % | ¥162,00 | ¥162,00 | ¥161,00 | 8,30K |