Yuki Gosei Kogyo Co., Ltd. 4531
TSE · Japan · Prozessindustrie
¥368,00+1,00 (+0,27 %)
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 | ¥368,00 | +0,27 % | ¥369,00 | ¥370,00 | ¥364,00 | 39,60K |
| 2026-10-01 | ¥367,00 | +1,10 % | ¥363,00 | ¥370,00 | ¥361,00 | 26,00K |
| 2026-09-30 | ¥363,00 | +0,55 % | ¥364,00 | ¥368,00 | ¥363,00 | 16,40K |
| 2026-09-29 | ¥361,00 | -1,37 % | ¥366,00 | ¥366,00 | ¥360,00 | 15,20K |
| 2026-09-28 | ¥366,00 | +0,83 % | ¥364,00 | ¥367,00 | ¥363,00 | 35,80K |
| 2026-09-25 | ¥363,00 | -0,55 % | ¥364,00 | ¥368,00 | ¥362,00 | 19,80K |
| 2026-09-24 | ¥365,00 | +1,96 % | ¥360,00 | ¥368,00 | ¥359,00 | 62,60K |
| 2026-09-18 | ¥358,00 | +0,85 % | ¥355,00 | ¥359,00 | ¥353,00 | 21,90K |
| 2026-09-17 | ¥355,00 | +0,28 % | ¥353,00 | ¥358,00 | ¥353,00 | 13,00K |
| 2026-09-16 | ¥354,00 | +0,28 % | ¥353,00 | ¥357,00 | ¥353,00 | 15,70K |
| 2026-09-15 | ¥353,00 | -0,56 % | ¥352,00 | ¥356,00 | ¥352,00 | 12,30K |
| 2026-09-14 | ¥355,00 | +2,31 % | ¥344,00 | ¥355,00 | ¥344,00 | 27,40K |
| 2026-09-11 | ¥347,00 | -1,70 % | ¥351,00 | ¥353,00 | ¥343,00 | 46,60K |
| 2026-09-10 | ¥353,00 | 0,00 % | ¥353,00 | ¥356,00 | ¥352,00 | 21,10K |
| 2026-09-09 | ¥353,00 | -1,40 % | ¥355,00 | ¥362,00 | ¥353,00 | 31,00K |
| 2026-09-08 | ¥358,00 | -1,38 % | ¥362,00 | ¥364,00 | ¥356,00 | 56,80K |
| 2026-09-07 | ¥363,00 | +0,28 % | ¥363,00 | ¥367,00 | ¥362,00 | 33,50K |
| 2026-09-04 | ¥362,00 | 0,00 % | ¥361,00 | ¥365,00 | ¥356,00 | 65,70K |
| 2026-09-03 | ¥362,00 | -0,55 % | ¥366,00 | ¥367,00 | ¥362,00 | 20,50K |
| 2026-09-02 | ¥364,00 | -1,09 % | ¥366,00 | ¥367,00 | ¥362,00 | 48,40K |
| 2026-09-01 | ¥368,00 | -1,08 % | ¥372,00 | ¥374,00 | ¥367,00 | 35,10K |
| 2026-08-31 | ¥372,00 | +1,92 % | ¥368,00 | ¥373,00 | ¥365,00 | 54,50K |
| 2026-08-28 | ¥365,00 | +0,27 % | ¥366,00 | ¥370,00 | ¥363,00 | 38,10K |
| 2026-08-27 | ¥364,00 | 0,00 % | ¥363,00 | ¥367,00 | ¥363,00 | 17,60K |
| 2026-08-26 | ¥364,00 | +1,11 % | ¥365,00 | ¥368,00 | ¥363,00 | 38,50K |
| 2026-08-25 | ¥360,00 | +0,56 % | ¥356,00 | ¥363,00 | ¥356,00 | 29,90K |
| 2026-08-24 | ¥358,00 | -0,56 % | ¥360,00 | ¥361,00 | ¥353,00 | 40,70K |
| 2026-08-21 | ¥360,00 | +0,56 % | ¥354,00 | ¥362,00 | ¥354,00 | 25,80K |
| 2026-08-20 | ¥358,00 | +1,13 % | ¥355,00 | ¥361,00 | ¥351,00 | 41,80K |
| 2026-08-19 | ¥354,00 | -1,67 % | ¥358,00 | ¥358,00 | ¥351,00 | 58,10K |
| 2026-08-18 | ¥360,00 | -0,83 % | ¥363,00 | ¥364,00 | ¥359,00 | 54,30K |
| 2026-08-17 | ¥363,00 | +0,83 % | ¥361,00 | ¥365,00 | ¥360,00 | 35,10K |
| 2026-08-14 | ¥360,00 | -0,28 % | ¥360,00 | ¥364,00 | ¥358,00 | 39,80K |
| 2026-08-13 | ¥361,00 | +0,84 % | ¥359,00 | ¥364,00 | ¥359,00 | 39,70K |
| 2026-08-12 | ¥358,00 | +1,13 % | ¥355,00 | ¥362,00 | ¥355,00 | 43,70K |
| 2026-08-10 | ¥354,00 | +1,14 % | ¥349,00 | ¥358,00 | ¥349,00 | 50,80K |
| 2026-08-07 | ¥350,00 | +1,45 % | ¥347,00 | ¥353,00 | ¥341,00 | 66,30K |
| 2026-08-06 | ¥345,00 | -0,29 % | ¥344,00 | ¥347,00 | ¥342,00 | 31,60K |
| 2026-08-05 | ¥346,00 | 0,00 % | ¥347,00 | ¥350,00 | ¥344,00 | 61,00K |
| 2026-08-04 | ¥346,00 | +0,29 % | ¥341,00 | ¥348,00 | ¥341,00 | 45,90K |
| 2026-08-03 | ¥345,00 | +2,99 % | ¥335,00 | ¥345,00 | ¥329,00 | 128,60K |
| 2026-07-31 | ¥335,00 | -0,89 % | ¥341,00 | ¥352,00 | ¥334,00 | 194,10K |
| 2026-07-30 | ¥338,00 | +3,05 % | ¥330,00 | ¥340,00 | ¥329,00 | 63,20K |
| 2026-07-29 | ¥328,00 | -1,50 % | ¥332,00 | ¥335,00 | ¥322,00 | 220,30K |
| 2026-07-28 | ¥333,00 | -2,63 % | ¥340,00 | ¥340,00 | ¥333,00 | 147,60K |
| 2026-07-27 | ¥342,00 | -0,58 % | ¥344,00 | ¥347,00 | ¥341,00 | 83,20K |
| 2026-07-24 | ¥344,00 | -3,10 % | ¥353,00 | ¥353,00 | ¥342,00 | 85,60K |
| 2026-07-23 | ¥355,00 | +0,28 % | ¥355,00 | ¥356,00 | ¥351,00 | 47,30K |
| 2026-07-22 | ¥354,00 | 0,00 % | ¥356,00 | ¥358,00 | ¥352,00 | 58,80K |
| 2026-07-21 | ¥354,00 | +2,31 % | ¥347,00 | ¥357,00 | ¥346,00 | 137,40K |
| 2026-07-17 | ¥346,00 | -1,98 % | ¥350,00 | ¥350,00 | ¥342,00 | 194,80K |
| 2026-07-16 | ¥353,00 | -4,34 % | ¥364,00 | ¥368,00 | ¥353,00 | 135,80K |
| 2026-07-15 | ¥369,00 | +1,37 % | ¥363,00 | ¥371,00 | ¥361,00 | 67,50K |
| 2026-07-14 | ¥364,00 | -0,27 % | ¥360,00 | ¥365,00 | ¥358,00 | 71,10K |
| 2026-07-13 | ¥365,00 | -1,62 % | ¥375,00 | ¥377,00 | ¥361,00 | 169,20K |
| 2026-07-10 | ¥371,00 | +5,10 % | ¥354,00 | ¥377,00 | ¥354,00 | 178,30K |
| 2026-07-09 | ¥353,00 | 0,00 % | ¥354,00 | ¥355,00 | ¥350,00 | 56,40K |
| 2026-07-08 | ¥353,00 | -2,75 % | ¥361,00 | ¥361,00 | ¥353,00 | 103,20K |
| 2026-07-07 | ¥363,00 | -1,36 % | ¥369,00 | ¥373,00 | ¥361,00 | 58,90K |
| 2026-07-06 | ¥368,00 | +1,38 % | ¥366,00 | ¥370,00 | ¥363,00 | 67,40K |
| 2026-07-03 | ¥363,00 | +1,68 % | ¥357,00 | ¥363,00 | ¥352,00 | 76,50K |
| 2026-07-02 | ¥357,00 | +0,56 % | ¥354,00 | ¥358,00 | ¥351,00 | 72,20K |
| 2026-07-01 | ¥355,00 | -1,39 % | ¥365,00 | ¥365,00 | ¥352,00 | 92,80K |
| 2026-06-30 | ¥360,00 | +0,28 % | ¥359,00 | ¥364,00 | ¥348,00 | 117,90K |
| 2026-06-29 | ¥359,00 | -1,91 % | ¥372,00 | ¥373,00 | ¥358,00 | 96,40K |
| 2026-06-26 | ¥366,00 | -2,92 % | ¥373,00 | ¥373,00 | ¥361,00 | 118,10K |
| 2026-06-25 | ¥377,00 | +2,45 % | ¥376,00 | ¥383,00 | ¥371,00 | 177,60K |
| 2026-06-24 | ¥368,00 | -3,16 % | ¥375,00 | ¥379,00 | ¥365,00 | 288,90K |
| 2026-06-23 | ¥380,00 | -7,54 % | ¥411,00 | ¥418,00 | ¥375,00 | 614,80K |
| 2026-06-22 | ¥411,00 | -2,84 % | ¥447,00 | ¥485,00 | ¥411,00 | 3,35M |
| 2026-06-19 | ¥423,00 | +23,32 % | ¥391,00 | ¥423,00 | ¥371,00 | 1,54M |
| 2026-06-18 | ¥343,00 | +3,00 % | ¥338,00 | ¥343,00 | ¥333,00 | 50,90K |
| 2026-06-17 | ¥333,00 | +2,46 % | ¥330,00 | ¥341,00 | ¥329,00 | 41,30K |
| 2026-06-16 | ¥325,00 | -2,99 % | ¥331,00 | ¥332,00 | ¥324,00 | 50,00K |
| 2026-06-15 | ¥335,00 | +2,76 % | ¥330,00 | ¥337,00 | ¥330,00 | 57,40K |
| 2026-06-12 | ¥326,00 | -0,61 % | ¥326,00 | ¥334,00 | ¥326,00 | 99,40K |
| 2026-06-11 | ¥328,00 | -2,09 % | ¥330,00 | ¥331,00 | ¥323,00 | 133,60K |
| 2026-06-10 | ¥335,00 | -2,05 % | ¥339,00 | ¥341,00 | ¥330,00 | 125,70K |
| 2026-06-09 | ¥342,00 | -0,87 % | ¥345,00 | ¥349,00 | ¥338,00 | 85,20K |
| 2026-06-08 | ¥345,00 | -4,70 % | ¥351,00 | ¥352,00 | ¥341,00 | 108,60K |
| 2026-06-05 | ¥362,00 | +0,84 % | ¥360,00 | ¥369,00 | ¥357,00 | 68,80K |
| 2026-06-04 | ¥359,00 | -2,18 % | ¥367,00 | ¥367,00 | ¥356,00 | 87,90K |
| 2026-06-03 | ¥367,00 | +1,10 % | ¥364,00 | ¥374,00 | ¥359,00 | 106,60K |
| 2026-06-02 | ¥363,00 | -7,40 % | ¥388,00 | ¥388,00 | ¥350,00 | 298,40K |
| 2026-06-01 | ¥392,00 | +10,11 % | ¥356,00 | ¥410,00 | ¥340,00 | 687,90K |
| 2026-05-29 | ¥356,00 | +1,42 % | ¥352,00 | ¥364,00 | ¥350,00 | 77,60K |
| 2026-05-28 | ¥351,00 | +2,93 % | ¥341,00 | ¥352,00 | ¥341,00 | 39,10K |
| 2026-05-27 | ¥341,00 | 0,00 % | ¥341,00 | ¥345,00 | ¥339,00 | 36,00K |
| 2026-05-26 | ¥341,00 | -1,73 % | ¥347,00 | ¥347,00 | ¥340,00 | 42,10K |
| 2026-05-25 | ¥347,00 | +1,76 % | ¥345,00 | ¥351,00 | ¥341,00 | 80,90K |