LY Corporation 4689
TSE · Japan · Technologiedienstleistungen
¥506,90-6,00 (-1,17 %)
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 | ¥506,90 | -1,17 % | ¥510,80 | ¥511,60 | ¥502,20 | 20,01M |
| 2026-09-30 | ¥512,90 | -0,77 % | ¥518,60 | ¥518,80 | ¥506,40 | 18,55M |
| 2026-09-29 | ¥516,90 | +0,21 % | ¥512,90 | ¥529,70 | ¥512,50 | 21,92M |
| 2026-09-28 | ¥515,80 | +0,68 % | ¥509,00 | ¥520,00 | ¥508,30 | 21,11M |
| 2026-09-25 | ¥512,30 | -1,44 % | ¥520,10 | ¥520,40 | ¥507,50 | 26,26M |
| 2026-09-24 | ¥519,80 | -3,17 % | ¥531,30 | ¥533,10 | ¥515,60 | 26,18M |
| 2026-09-18 | ¥536,80 | -3,07 % | ¥551,80 | ¥553,40 | ¥533,00 | 27,74M |
| 2026-09-17 | ¥553,80 | -0,09 % | ¥550,00 | ¥560,10 | ¥547,70 | 15,04M |
| 2026-09-16 | ¥554,30 | -1,88 % | ¥570,00 | ¥570,90 | ¥553,70 | 16,91M |
| 2026-09-15 | ¥564,90 | +1,06 % | ¥568,30 | ¥569,50 | ¥559,80 | 16,93M |
| 2026-09-14 | ¥559,00 | +2,68 % | ¥547,70 | ¥559,90 | ¥543,30 | 14,96M |
| 2026-09-11 | ¥544,40 | +3,44 % | ¥521,20 | ¥546,90 | ¥519,30 | 21,27M |
| 2026-09-10 | ¥526,30 | +1,92 % | ¥514,10 | ¥526,30 | ¥510,80 | 18,02M |
| 2026-09-09 | ¥516,40 | -1,99 % | ¥520,00 | ¥522,00 | ¥514,90 | 16,10M |
| 2026-09-08 | ¥526,90 | +1,04 % | ¥521,30 | ¥531,30 | ¥518,10 | 12,99M |
| 2026-09-07 | ¥521,50 | -1,81 % | ¥527,50 | ¥531,10 | ¥517,60 | 13,48M |
| 2026-09-04 | ¥531,10 | -0,52 % | ¥535,00 | ¥536,00 | ¥526,10 | 21,95M |
| 2026-09-03 | ¥533,90 | -0,09 % | ¥534,20 | ¥543,50 | ¥531,00 | 19,74M |
| 2026-09-02 | ¥534,40 | -4,67 % | ¥558,90 | ¥558,90 | ¥534,40 | 26,37M |
| 2026-09-01 | ¥560,60 | +0,83 % | ¥554,10 | ¥567,50 | ¥551,50 | 21,49M |
| 2026-08-31 | ¥556,00 | +0,36 % | ¥559,60 | ¥561,40 | ¥552,00 | 24,30M |
| 2026-08-28 | ¥554,00 | +0,73 % | ¥550,00 | ¥556,80 | ¥547,00 | 19,03M |
| 2026-08-27 | ¥550,00 | -1,27 % | ¥551,40 | ¥556,60 | ¥545,80 | 19,86M |
| 2026-08-26 | ¥557,10 | +3,11 % | ¥550,30 | ¥564,00 | ¥548,70 | 25,29M |
| 2026-08-25 | ¥540,30 | +1,24 % | ¥540,60 | ¥543,90 | ¥535,40 | 18,65M |
| 2026-08-24 | ¥533,70 | +1,54 % | ¥531,80 | ¥543,80 | ¥530,70 | 21,07M |
| 2026-08-21 | ¥525,60 | +1,57 % | ¥525,70 | ¥529,90 | ¥517,90 | 25,71M |
| 2026-08-20 | ¥517,50 | +4,71 % | ¥508,00 | ¥517,50 | ¥506,20 | 20,72M |
| 2026-08-19 | ¥494,20 | -0,74 % | ¥504,00 | ¥505,00 | ¥492,10 | 15,57M |
| 2026-08-18 | ¥497,90 | +1,22 % | ¥489,10 | ¥500,60 | ¥487,10 | 14,86M |
| 2026-08-17 | ¥491,90 | -2,84 % | ¥501,90 | ¥503,10 | ¥491,70 | 11,68M |
| 2026-08-14 | ¥506,30 | +1,36 % | ¥501,20 | ¥513,80 | ¥498,10 | 22,26M |
| 2026-08-13 | ¥499,50 | -0,04 % | ¥493,80 | ¥501,30 | ¥487,60 | 19,76M |
| 2026-08-12 | ¥499,70 | +2,33 % | ¥496,10 | ¥499,90 | ¥490,50 | 25,35M |
| 2026-08-10 | ¥488,30 | +0,97 % | ¥480,00 | ¥491,70 | ¥473,70 | 19,45M |
| 2026-08-07 | ¥483,60 | +2,89 % | ¥473,30 | ¥486,20 | ¥471,70 | 21,85M |
| 2026-08-06 | ¥470,00 | +1,93 % | ¥459,10 | ¥474,90 | ¥458,10 | 18,84M |
| 2026-08-05 | ¥461,10 | +0,17 % | ¥454,00 | ¥463,90 | ¥450,90 | 18,03M |
| 2026-08-04 | ¥460,30 | +3,09 % | ¥470,00 | ¥482,20 | ¥460,30 | 38,29M |
| 2026-08-03 | ¥446,50 | -0,07 % | ¥441,00 | ¥446,50 | ¥435,10 | 24,76M |
| 2026-07-31 | ¥446,80 | -2,53 % | ¥449,10 | ¥450,20 | ¥440,50 | 25,55M |
| 2026-07-30 | ¥458,40 | -3,00 % | ¥468,90 | ¥472,70 | ¥453,20 | 15,84M |
| 2026-07-29 | ¥472,60 | +4,79 % | ¥459,00 | ¥475,90 | ¥454,50 | 21,38M |
| 2026-07-28 | ¥451,00 | +2,22 % | ¥444,80 | ¥451,80 | ¥440,20 | 13,19M |
| 2026-07-27 | ¥441,20 | +1,36 % | ¥434,80 | ¥441,60 | ¥433,50 | 13,00M |
| 2026-07-24 | ¥435,30 | -0,41 % | ¥432,50 | ¥435,30 | ¥429,90 | 10,25M |
| 2026-07-23 | ¥437,10 | -1,24 % | ¥436,10 | ¥442,70 | ¥436,00 | 11,24M |
| 2026-07-22 | ¥442,60 | -1,47 % | ¥442,10 | ¥445,20 | ¥436,50 | 13,33M |
| 2026-07-21 | ¥449,20 | +0,40 % | ¥459,70 | ¥459,70 | ¥445,50 | 13,24M |
| 2026-07-17 | ¥447,40 | -1,67 % | ¥452,00 | ¥456,30 | ¥445,30 | 11,66M |
| 2026-07-16 | ¥455,00 | +2,02 % | ¥446,10 | ¥459,80 | ¥444,00 | 14,91M |
| 2026-07-15 | ¥446,00 | -0,25 % | ¥446,70 | ¥453,30 | ¥444,60 | 11,94M |
| 2026-07-14 | ¥447,10 | +0,34 % | ¥446,00 | ¥452,70 | ¥444,60 | 12,47M |
| 2026-07-13 | ¥445,60 | +0,04 % | ¥445,30 | ¥445,60 | ¥440,40 | 8,78M |
| 2026-07-10 | ¥445,40 | -0,27 % | ¥447,00 | ¥448,50 | ¥441,80 | 9,69M |
| 2026-07-09 | ¥446,60 | -0,58 % | ¥441,20 | ¥449,00 | ¥439,30 | 12,30M |
| 2026-07-08 | ¥449,20 | +0,92 % | ¥447,00 | ¥449,90 | ¥438,50 | 15,34M |
| 2026-07-07 | ¥445,10 | +1,46 % | ¥442,50 | ¥445,80 | ¥437,40 | 16,00M |
| 2026-07-06 | ¥438,70 | +0,11 % | ¥433,20 | ¥438,80 | ¥430,30 | 9,90M |
| 2026-07-03 | ¥438,20 | +0,50 % | ¥444,00 | ¥447,90 | ¥437,50 | 15,36M |
| 2026-07-02 | ¥436,00 | +2,20 % | ¥432,30 | ¥439,20 | ¥429,70 | 16,35M |
| 2026-07-01 | ¥426,60 | -1,66 % | ¥430,10 | ¥433,20 | ¥424,40 | 10,85M |
| 2026-06-30 | ¥433,80 | +2,43 % | ¥436,50 | ¥437,30 | ¥427,30 | 21,73M |
| 2026-06-29 | ¥423,50 | +3,29 % | ¥425,00 | ¥431,60 | ¥420,60 | 20,05M |
| 2026-06-26 | ¥410,00 | +0,07 % | ¥410,00 | ¥412,40 | ¥408,30 | 13,48M |
| 2026-06-25 | ¥409,70 | +0,94 % | ¥409,20 | ¥411,40 | ¥406,30 | 15,92M |
| 2026-06-24 | ¥405,90 | -0,17 % | ¥412,00 | ¥412,10 | ¥402,20 | 16,39M |
| 2026-06-23 | ¥406,60 | -0,05 % | ¥403,00 | ¥408,50 | ¥399,00 | 15,35M |
| 2026-06-22 | ¥406,80 | -0,66 % | ¥410,00 | ¥413,40 | ¥402,10 | 13,46M |
| 2026-06-19 | ¥409,50 | -0,78 % | ¥410,80 | ¥411,70 | ¥404,00 | 18,87M |
| 2026-06-18 | ¥412,70 | -1,39 % | ¥418,00 | ¥418,60 | ¥410,00 | 12,22M |
| 2026-06-17 | ¥418,50 | +0,48 % | ¥414,00 | ¥420,40 | ¥413,20 | 10,20M |
| 2026-06-16 | ¥416,50 | +1,36 % | ¥411,00 | ¥416,50 | ¥407,50 | 16,17M |
| 2026-06-15 | ¥410,90 | +2,14 % | ¥405,90 | ¥413,50 | ¥404,30 | 16,83M |
| 2026-06-12 | ¥402,30 | -0,74 % | ¥401,70 | ¥403,40 | ¥396,80 | 20,93M |
| 2026-06-11 | ¥405,30 | -0,54 % | ¥402,00 | ¥407,90 | ¥401,80 | 18,88M |
| 2026-06-10 | ¥407,50 | +1,37 % | ¥407,70 | ¥410,70 | ¥404,40 | 17,39M |
| 2026-06-09 | ¥402,00 | -1,16 % | ¥404,00 | ¥408,20 | ¥402,00 | 19,13M |
| 2026-06-08 | ¥406,70 | -0,32 % | ¥404,70 | ¥410,50 | ¥401,60 | 17,63M |
| 2026-06-05 | ¥408,00 | +0,37 % | ¥407,00 | ¥412,60 | ¥405,80 | 15,19M |
| 2026-06-04 | ¥406,50 | -0,71 % | ¥411,60 | ¥411,90 | ¥397,40 | 21,75M |
| 2026-06-03 | ¥409,40 | -3,56 % | ¥416,50 | ¥419,10 | ¥399,20 | 24,15M |
| 2026-06-02 | ¥424,50 | +0,24 % | ¥428,20 | ¥428,70 | ¥418,70 | 18,12M |
| 2026-06-01 | ¥423,50 | +1,49 % | ¥425,00 | ¥430,30 | ¥420,00 | 16,52M |
| 2026-05-29 | ¥417,30 | +0,68 % | ¥411,00 | ¥420,80 | ¥410,60 | 33,31M |
| 2026-05-28 | ¥414,50 | +0,48 % | ¥414,30 | ¥415,90 | ¥410,60 | 13,77M |
| 2026-05-27 | ¥412,50 | +2,87 % | ¥402,00 | ¥412,50 | ¥400,10 | 15,54M |
| 2026-05-26 | ¥401,00 | +0,75 % | ¥406,00 | ¥406,20 | ¥398,50 | 9,96M |
| 2026-05-25 | ¥398,00 | -2,74 % | ¥410,00 | ¥410,30 | ¥396,00 | 13,23M |
| 2026-05-22 | ¥409,20 | -0,61 % | ¥409,00 | ¥410,80 | ¥404,50 | 14,32M |