Yushiro Inc. 5013
TSE · Japan · Prozessindustrie
¥3.150,00+15,00 (+0,48 %)
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 | ¥3.150,00 | +0,48 % | ¥3.110,00 | ¥3.165,00 | ¥3.095,00 | 29,40K |
| 2026-09-30 | ¥3.135,00 | +2,62 % | ¥3.075,00 | ¥3.150,00 | ¥3.060,00 | 59,30K |
| 2026-09-29 | ¥3.055,00 | -2,24 % | ¥3.100,00 | ¥3.100,00 | ¥3.035,00 | 38,60K |
| 2026-09-28 | ¥3.125,00 | -0,32 % | ¥3.120,00 | ¥3.170,00 | ¥3.120,00 | 30,70K |
| 2026-09-25 | ¥3.135,00 | +1,29 % | ¥3.095,00 | ¥3.145,00 | ¥3.065,00 | 45,80K |
| 2026-09-24 | ¥3.095,00 | +2,65 % | ¥3.000,00 | ¥3.120,00 | ¥2.987,00 | 90,50K |
| 2026-09-18 | ¥3.015,00 | +3,04 % | ¥2.926,00 | ¥3.025,00 | ¥2.909,00 | 69,90K |
| 2026-09-17 | ¥2.926,00 | +0,41 % | ¥2.934,00 | ¥2.964,00 | ¥2.913,00 | 18,50K |
| 2026-09-16 | ¥2.914,00 | +2,75 % | ¥2.852,00 | ¥2.926,00 | ¥2.851,00 | 40,40K |
| 2026-09-15 | ¥2.836,00 | -0,04 % | ¥2.837,00 | ¥2.860,00 | ¥2.818,00 | 32,10K |
| 2026-09-14 | ¥2.837,00 | +0,42 % | ¥2.825,00 | ¥2.859,00 | ¥2.813,00 | 18,80K |
| 2026-09-11 | ¥2.825,00 | -1,09 % | ¥2.819,00 | ¥2.847,00 | ¥2.792,00 | 32,00K |
| 2026-09-10 | ¥2.856,00 | +1,49 % | ¥2.815,00 | ¥2.856,00 | ¥2.787,00 | 28,60K |
| 2026-09-09 | ¥2.814,00 | -0,18 % | ¥2.835,00 | ¥2.835,00 | ¥2.792,00 | 34,90K |
| 2026-09-08 | ¥2.819,00 | -3,13 % | ¥2.890,00 | ¥2.896,00 | ¥2.817,00 | 54,70K |
| 2026-09-07 | ¥2.910,00 | +0,62 % | ¥2.910,00 | ¥2.924,00 | ¥2.881,00 | 21,40K |
| 2026-09-04 | ¥2.892,00 | +0,42 % | ¥2.895,00 | ¥2.900,00 | ¥2.860,00 | 26,90K |
| 2026-09-03 | ¥2.880,00 | -0,07 % | ¥2.899,00 | ¥2.934,00 | ¥2.868,00 | 84,40K |
| 2026-09-02 | ¥2.882,00 | -4,88 % | ¥3.000,00 | ¥3.000,00 | ¥2.856,00 | 123,90K |
| 2026-09-01 | ¥3.030,00 | +1,61 % | ¥2.981,00 | ¥3.030,00 | ¥2.969,00 | 18,70K |
| 2026-08-31 | ¥2.982,00 | +0,20 % | ¥2.960,00 | ¥2.998,00 | ¥2.941,00 | 22,60K |
| 2026-08-28 | ¥2.976,00 | +0,81 % | ¥2.956,00 | ¥2.976,00 | ¥2.933,00 | 32,20K |
| 2026-08-27 | ¥2.952,00 | -0,74 % | ¥2.974,00 | ¥2.976,00 | ¥2.909,00 | 57,60K |
| 2026-08-26 | ¥2.974,00 | +1,23 % | ¥2.930,00 | ¥2.978,00 | ¥2.909,00 | 35,80K |
| 2026-08-25 | ¥2.938,00 | -2,55 % | ¥2.996,00 | ¥3.020,00 | ¥2.894,00 | 165,60K |
| 2026-08-24 | ¥3.015,00 | -0,82 % | ¥3.050,00 | ¥3.050,00 | ¥2.979,00 | 27,60K |
| 2026-08-21 | ¥3.040,00 | -0,33 % | ¥3.010,00 | ¥3.040,00 | ¥3.005,00 | 17,60K |
| 2026-08-20 | ¥3.050,00 | +1,50 % | ¥3.050,00 | ¥3.060,00 | ¥3.005,00 | 18,50K |
| 2026-08-19 | ¥3.005,00 | -1,15 % | ¥3.010,00 | ¥3.025,00 | ¥2.970,00 | 30,30K |
| 2026-08-18 | ¥3.040,00 | -0,98 % | ¥3.035,00 | ¥3.105,00 | ¥3.035,00 | 27,30K |
| 2026-08-17 | ¥3.070,00 | +0,66 % | ¥3.040,00 | ¥3.110,00 | ¥3.040,00 | 20,20K |
| 2026-08-14 | ¥3.050,00 | +2,01 % | ¥2.973,00 | ¥3.055,00 | ¥2.973,00 | 27,40K |
| 2026-08-13 | ¥2.990,00 | +0,17 % | ¥2.952,00 | ¥3.010,00 | ¥2.941,00 | 32,30K |
| 2026-08-12 | ¥2.985,00 | +0,37 % | ¥3.025,00 | ¥3.025,00 | ¥2.923,00 | 55,80K |
| 2026-08-10 | ¥2.974,00 | -6,62 % | ¥2.925,00 | ¥3.015,00 | ¥2.867,00 | 98,30K |
| 2026-08-07 | ¥3.185,00 | +0,31 % | ¥3.200,00 | ¥3.210,00 | ¥3.155,00 | 32,40K |
| 2026-08-06 | ¥3.175,00 | +4,10 % | ¥3.060,00 | ¥3.185,00 | ¥3.060,00 | 37,10K |
| 2026-08-05 | ¥3.050,00 | +3,85 % | ¥2.950,00 | ¥3.070,00 | ¥2.950,00 | 34,80K |
| 2026-08-04 | ¥2.937,00 | +1,73 % | ¥2.844,00 | ¥2.937,00 | ¥2.844,00 | 43,80K |
| 2026-08-03 | ¥2.887,00 | +0,49 % | ¥2.870,00 | ¥2.899,00 | ¥2.826,00 | 38,30K |
| 2026-07-31 | ¥2.873,00 | +1,52 % | ¥2.880,00 | ¥2.915,00 | ¥2.834,00 | 58,50K |
| 2026-07-30 | ¥2.830,00 | -0,98 % | ¥2.844,00 | ¥2.866,00 | ¥2.815,00 | 54,30K |
| 2026-07-29 | ¥2.858,00 | -2,92 % | ¥2.946,00 | ¥2.974,00 | ¥2.730,00 | 150,50K |
| 2026-07-28 | ¥2.944,00 | -1,87 % | ¥2.961,00 | ¥2.981,00 | ¥2.925,00 | 40,80K |
| 2026-07-27 | ¥3.000,00 | +2,56 % | ¥2.975,00 | ¥3.010,00 | ¥2.935,00 | 36,60K |
| 2026-07-24 | ¥2.925,00 | -1,15 % | ¥2.959,00 | ¥2.959,00 | ¥2.885,00 | 41,40K |
| 2026-07-23 | ¥2.959,00 | -0,94 % | ¥2.959,00 | ¥2.990,00 | ¥2.928,00 | 27,30K |
| 2026-07-22 | ¥2.987,00 | +1,36 % | ¥2.972,00 | ¥3.025,00 | ¥2.950,00 | 30,10K |
| 2026-07-21 | ¥2.947,00 | +1,94 % | ¥2.924,00 | ¥2.981,00 | ¥2.914,00 | 33,30K |
| 2026-07-17 | ¥2.891,00 | -1,23 % | ¥2.926,00 | ¥2.933,00 | ¥2.837,00 | 47,90K |
| 2026-07-16 | ¥2.927,00 | +0,31 % | ¥2.930,00 | ¥2.930,00 | ¥2.881,00 | 49,20K |
| 2026-07-15 | ¥2.918,00 | -1,59 % | ¥2.970,00 | ¥3.015,00 | ¥2.895,00 | 84,90K |
| 2026-07-14 | ¥2.965,00 | +2,99 % | ¥2.848,00 | ¥2.972,00 | ¥2.836,00 | 92,00K |
| 2026-07-13 | ¥2.879,00 | -14,19 % | ¥3.335,00 | ¥3.370,00 | ¥2.826,00 | 404,00K |
| 2026-07-10 | ¥3.355,00 | +9,46 % | ¥3.165,00 | ¥3.395,00 | ¥3.145,00 | 105,60K |
| 2026-07-09 | ¥3.065,00 | +0,49 % | ¥3.060,00 | ¥3.100,00 | ¥3.030,00 | 40,90K |
| 2026-07-08 | ¥3.050,00 | +5,03 % | ¥2.914,00 | ¥3.060,00 | ¥2.914,00 | 41,80K |
| 2026-07-07 | ¥2.904,00 | -0,72 % | ¥2.918,00 | ¥2.945,00 | ¥2.891,00 | 20,30K |
| 2026-07-06 | ¥2.925,00 | -0,78 % | ¥2.970,00 | ¥2.980,00 | ¥2.904,00 | 36,50K |
| 2026-07-03 | ¥2.948,00 | +0,51 % | ¥2.933,00 | ¥2.975,00 | ¥2.906,00 | 31,70K |
| 2026-07-02 | ¥2.933,00 | +1,07 % | ¥2.921,00 | ¥2.960,00 | ¥2.895,00 | 25,30K |
| 2026-07-01 | ¥2.902,00 | +2,54 % | ¥2.835,00 | ¥2.903,00 | ¥2.835,00 | 28,60K |
| 2026-06-30 | ¥2.830,00 | -2,11 % | ¥2.891,00 | ¥2.891,00 | ¥2.826,00 | 31,80K |
| 2026-06-29 | ¥2.891,00 | +0,73 % | ¥2.900,00 | ¥2.919,00 | ¥2.832,00 | 35,90K |
| 2026-06-26 | ¥2.870,00 | -0,97 % | ¥2.898,00 | ¥2.908,00 | ¥2.851,00 | 25,50K |
| 2026-06-25 | ¥2.898,00 | -1,13 % | ¥3.015,00 | ¥3.015,00 | ¥2.878,00 | 43,80K |
| 2026-06-24 | ¥2.931,00 | -0,85 % | ¥2.957,00 | ¥2.989,00 | ¥2.909,00 | 33,60K |
| 2026-06-23 | ¥2.956,00 | -1,47 % | ¥3.030,00 | ¥3.030,00 | ¥2.906,00 | 62,40K |
| 2026-06-22 | ¥3.000,00 | -4,76 % | ¥3.150,00 | ¥3.185,00 | ¥2.985,00 | 62,00K |
| 2026-06-19 | ¥3.150,00 | -0,63 % | ¥3.175,00 | ¥3.205,00 | ¥3.135,00 | 29,90K |
| 2026-06-18 | ¥3.170,00 | -1,55 % | ¥3.250,00 | ¥3.250,00 | ¥3.165,00 | 30,60K |
| 2026-06-17 | ¥3.220,00 | -1,08 % | ¥3.260,00 | ¥3.260,00 | ¥3.170,00 | 41,20K |
| 2026-06-16 | ¥3.255,00 | -1,21 % | ¥3.300,00 | ¥3.300,00 | ¥3.220,00 | 24,20K |
| 2026-06-15 | ¥3.295,00 | +3,45 % | ¥3.190,00 | ¥3.310,00 | ¥3.190,00 | 51,80K |
| 2026-06-12 | ¥3.185,00 | +3,24 % | ¥3.120,00 | ¥3.210,00 | ¥3.120,00 | 40,00K |
| 2026-06-11 | ¥3.085,00 | -2,22 % | ¥3.155,00 | ¥3.155,00 | ¥3.045,00 | 64,40K |
| 2026-06-10 | ¥3.155,00 | -3,07 % | ¥3.235,00 | ¥3.255,00 | ¥3.150,00 | 62,60K |
| 2026-06-09 | ¥3.255,00 | -0,15 % | ¥3.330,00 | ¥3.330,00 | ¥3.235,00 | 48,50K |
| 2026-06-08 | ¥3.260,00 | -1,06 % | ¥3.250,00 | ¥3.280,00 | ¥3.215,00 | 58,40K |
| 2026-06-05 | ¥3.295,00 | -0,60 % | ¥3.320,00 | ¥3.340,00 | ¥3.295,00 | 15,40K |
| 2026-06-04 | ¥3.315,00 | -1,19 % | ¥3.355,00 | ¥3.360,00 | ¥3.265,00 | 46,80K |
| 2026-06-03 | ¥3.355,00 | +3,07 % | ¥3.275,00 | ¥3.370,00 | ¥3.265,00 | 44,50K |
| 2026-06-02 | ¥3.255,00 | -1,36 % | ¥3.260,00 | ¥3.275,00 | ¥3.190,00 | 50,20K |
| 2026-06-01 | ¥3.300,00 | -0,60 % | ¥3.320,00 | ¥3.400,00 | ¥3.270,00 | 52,30K |
| 2026-05-29 | ¥3.320,00 | -0,45 % | ¥3.330,00 | ¥3.375,00 | ¥3.310,00 | 30,10K |
| 2026-05-28 | ¥3.335,00 | +1,06 % | ¥3.240,00 | ¥3.335,00 | ¥3.240,00 | 57,50K |
| 2026-05-27 | ¥3.300,00 | -0,15 % | ¥3.300,00 | ¥3.320,00 | ¥3.245,00 | 44,50K |
| 2026-05-26 | ¥3.305,00 | 0,00 % | ¥3.305,00 | ¥3.330,00 | ¥3.275,00 | 47,60K |
| 2026-05-25 | ¥3.305,00 | +1,23 % | ¥3.265,00 | ¥3.375,00 | ¥3.265,00 | 30,90K |
| 2026-05-22 | ¥3.265,00 | +0,93 % | ¥3.240,00 | ¥3.285,00 | ¥3.130,00 | 44,10K |