Yokohama Rubber Co., Ltd. 5101
TSE · Japan · Langlebige Konsumgüter
¥7.061,00-89,00 (-1,24 %)
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 | ¥7.051,00 | -1,38 % | ¥7.140,00 | ¥7.140,00 | ¥6.984,00 | 426,70K |
| 2026-10-01 | ¥7.150,00 | +0,21 % | ¥7.073,00 | ¥7.159,00 | ¥7.000,00 | 913,80K |
| 2026-09-30 | ¥7.135,00 | +4,93 % | ¥6.870,00 | ¥7.197,00 | ¥6.870,00 | 1,34M |
| 2026-09-29 | ¥6.800,00 | -0,40 % | ¥6.866,00 | ¥6.888,00 | ¥6.775,00 | 903,20K |
| 2026-09-28 | ¥6.827,00 | -2,28 % | ¥7.020,00 | ¥7.020,00 | ¥6.814,00 | 1,08M |
| 2026-09-25 | ¥6.986,00 | +0,17 % | ¥6.922,00 | ¥7.020,00 | ¥6.912,00 | 981,40K |
| 2026-09-24 | ¥6.974,00 | +2,18 % | ¥7.000,00 | ¥7.018,00 | ¥6.917,00 | 880,00K |
| 2026-09-18 | ¥6.825,00 | -0,77 % | ¥6.965,00 | ¥7.047,00 | ¥6.808,00 | 974,60K |
| 2026-09-17 | ¥6.878,00 | +2,37 % | ¥6.819,00 | ¥6.959,00 | ¥6.813,00 | 859,80K |
| 2026-09-16 | ¥6.719,00 | +0,12 % | ¥6.660,00 | ¥6.767,00 | ¥6.646,00 | 890,70K |
| 2026-09-15 | ¥6.711,00 | +0,57 % | ¥6.683,00 | ¥6.737,00 | ¥6.641,00 | 606,90K |
| 2026-09-14 | ¥6.673,00 | -1,35 % | ¥6.667,00 | ¥6.746,00 | ¥6.640,00 | 789,20K |
| 2026-09-11 | ¥6.764,00 | -0,41 % | ¥6.592,00 | ¥6.764,00 | ¥6.558,00 | 998,60K |
| 2026-09-10 | ¥6.792,00 | -0,63 % | ¥6.735,00 | ¥6.795,00 | ¥6.688,00 | 750,80K |
| 2026-09-09 | ¥6.835,00 | +0,38 % | ¥6.709,00 | ¥6.910,00 | ¥6.704,00 | 878,70K |
| 2026-09-08 | ¥6.809,00 | -4,23 % | ¥7.104,00 | ¥7.152,00 | ¥6.770,00 | 999,40K |
| 2026-09-07 | ¥7.110,00 | +0,21 % | ¥7.276,00 | ¥7.315,00 | ¥7.078,00 | 787,60K |
| 2026-09-04 | ¥7.095,00 | +0,95 % | ¥7.149,00 | ¥7.150,00 | ¥6.950,00 | 1,22M |
| 2026-09-03 | ¥7.028,00 | -0,17 % | ¥7.000,00 | ¥7.097,00 | ¥6.870,00 | 999,10K |
| 2026-09-02 | ¥7.040,00 | -5,33 % | ¥7.316,00 | ¥7.355,00 | ¥7.033,00 | 1,12M |
| 2026-09-01 | ¥7.436,00 | +0,09 % | ¥7.394,00 | ¥7.474,00 | ¥7.316,00 | 678,40K |
| 2026-08-31 | ¥7.429,00 | +1,75 % | ¥7.250,00 | ¥7.482,00 | ¥7.218,00 | 1,13M |
| 2026-08-28 | ¥7.301,00 | -1,97 % | ¥7.420,00 | ¥7.448,00 | ¥7.301,00 | 854,30K |
| 2026-08-27 | ¥7.448,00 | -0,89 % | ¥7.626,00 | ¥7.644,00 | ¥7.422,00 | 463,90K |
| 2026-08-26 | ¥7.515,00 | +0,64 % | ¥7.427,00 | ¥7.616,00 | ¥7.406,00 | 626,30K |
| 2026-08-25 | ¥7.467,00 | -3,36 % | ¥7.608,00 | ¥7.644,00 | ¥7.383,00 | 993,40K |
| 2026-08-24 | ¥7.727,00 | +3,11 % | ¥7.574,00 | ¥7.760,00 | ¥7.450,00 | 632,30K |
| 2026-08-21 | ¥7.494,00 | -0,90 % | ¥7.477,00 | ¥7.520,00 | ¥7.432,00 | 682,30K |
| 2026-08-20 | ¥7.562,00 | +3,90 % | ¥7.270,00 | ¥7.571,00 | ¥7.213,00 | 758,70K |
| 2026-08-19 | ¥7.278,00 | -4,83 % | ¥7.526,00 | ¥7.542,00 | ¥7.261,00 | 891,50K |
| 2026-08-18 | ¥7.647,00 | -0,17 % | ¥7.597,00 | ¥7.764,00 | ¥7.539,00 | 600,50K |
| 2026-08-17 | ¥7.660,00 | -2,42 % | ¥7.812,00 | ¥7.866,00 | ¥7.592,00 | 725,80K |
| 2026-08-14 | ¥7.850,00 | +2,94 % | ¥7.732,00 | ¥7.995,00 | ¥7.640,00 | 1,00M |
| 2026-08-13 | ¥7.626,00 | -0,87 % | ¥7.769,00 | ¥7.839,00 | ¥7.572,00 | 979,60K |
| 2026-08-12 | ¥7.693,00 | +2,79 % | ¥7.930,00 | ¥8.291,00 | ¥7.656,00 | 2,66M |
| 2026-08-10 | ¥7.484,00 | -3,95 % | ¥7.753,00 | ¥8.050,00 | ¥7.376,00 | 8,43M |
| 2026-08-07 | ¥7.792,00 | +1,59 % | ¥7.780,00 | ¥7.951,00 | ¥7.697,00 | 755,10K |
| 2026-08-06 | ¥7.670,00 | +1,63 % | ¥7.525,00 | ¥7.761,00 | ¥7.508,00 | 788,60K |
| 2026-08-05 | ¥7.547,00 | +2,67 % | ¥7.467,00 | ¥7.568,00 | ¥7.441,00 | 619,50K |
| 2026-08-04 | ¥7.351,00 | +0,26 % | ¥7.328,00 | ¥7.421,00 | ¥7.283,00 | 475,50K |
| 2026-08-03 | ¥7.332,00 | -4,39 % | ¥7.550,00 | ¥7.560,00 | ¥7.113,00 | 869,00K |
| 2026-07-31 | ¥7.669,00 | -0,32 % | ¥7.777,00 | ¥7.922,00 | ¥7.604,00 | 731,70K |
| 2026-07-30 | ¥7.694,00 | +0,60 % | ¥7.507,00 | ¥7.731,00 | ¥7.476,00 | 1,90M |
| 2026-07-29 | ¥7.648,00 | +1,34 % | ¥7.649,00 | ¥7.666,00 | ¥7.398,00 | 804,00K |
| 2026-07-28 | ¥7.547,00 | +0,12 % | ¥7.500,00 | ¥7.596,00 | ¥7.452,00 | 732,10K |
| 2026-07-27 | ¥7.538,00 | +2,63 % | ¥7.385,00 | ¥7.568,00 | ¥7.311,00 | 729,50K |
| 2026-07-24 | ¥7.345,00 | -5,54 % | ¥7.626,00 | ¥7.656,00 | ¥7.303,00 | 910,50K |
| 2026-07-23 | ¥7.776,00 | +0,93 % | ¥7.680,00 | ¥7.875,00 | ¥7.673,00 | 654,80K |
| 2026-07-22 | ¥7.704,00 | -1,72 % | ¥7.776,00 | ¥7.881,00 | ¥7.691,00 | 797,90K |
| 2026-07-21 | ¥7.839,00 | +3,65 % | ¥7.611,00 | ¥7.849,00 | ¥7.571,00 | 682,00K |
| 2026-07-17 | ¥7.563,00 | -1,78 % | ¥7.550,00 | ¥7.682,00 | ¥7.316,00 | 1,48M |
| 2026-07-16 | ¥7.700,00 | +0,20 % | ¥7.609,00 | ¥7.789,00 | ¥7.609,00 | 803,10K |
| 2026-07-15 | ¥7.685,00 | +0,69 % | ¥7.547,00 | ¥7.703,00 | ¥7.536,00 | 804,00K |
| 2026-07-14 | ¥7.632,00 | +2,54 % | ¥7.293,00 | ¥7.668,00 | ¥7.201,00 | 1,18M |
| 2026-07-13 | ¥7.443,00 | -1,60 % | ¥7.655,00 | ¥7.655,00 | ¥7.383,00 | 704,70K |
| 2026-07-10 | ¥7.564,00 | +0,79 % | ¥7.563,00 | ¥7.703,00 | ¥7.516,00 | 806,50K |
| 2026-07-09 | ¥7.505,00 | -3,49 % | ¥7.630,00 | ¥7.689,00 | ¥7.403,00 | 911,50K |
| 2026-07-08 | ¥7.776,00 | -1,49 % | ¥7.808,00 | ¥7.895,00 | ¥7.600,00 | 832,90K |
| 2026-07-07 | ¥7.894,00 | -0,32 % | ¥7.995,00 | ¥8.079,00 | ¥7.872,00 | 1,14M |
| 2026-07-06 | ¥7.919,00 | +1,10 % | ¥7.870,00 | ¥7.972,00 | ¥7.784,00 | 606,40K |
| 2026-07-03 | ¥7.833,00 | +3,47 % | ¥7.777,00 | ¥7.833,00 | ¥7.585,00 | 911,00K |
| 2026-07-02 | ¥7.570,00 | +2,53 % | ¥7.317,00 | ¥7.664,00 | ¥7.260,00 | 1,06M |
| 2026-07-01 | ¥7.383,00 | +1,93 % | ¥7.300,00 | ¥7.462,00 | ¥7.272,00 | 944,70K |
| 2026-06-30 | ¥7.243,00 | -1,27 % | ¥7.409,00 | ¥7.438,00 | ¥7.220,00 | 727,10K |
| 2026-06-29 | ¥7.336,00 | -1,41 % | ¥7.420,00 | ¥7.420,00 | ¥7.238,00 | 720,20K |
| 2026-06-26 | ¥7.441,00 | -1,79 % | ¥7.513,00 | ¥7.570,00 | ¥7.384,00 | 864,70K |
| 2026-06-25 | ¥7.577,00 | +4,28 % | ¥7.543,00 | ¥7.619,00 | ¥7.425,00 | 873,20K |
| 2026-06-24 | ¥7.266,00 | -1,28 % | ¥7.362,00 | ¥7.458,00 | ¥7.174,00 | 873,20K |
| 2026-06-23 | ¥7.360,00 | -4,84 % | ¥7.725,00 | ¥7.767,00 | ¥7.360,00 | 910,10K |
| 2026-06-22 | ¥7.734,00 | -2,50 % | ¥7.872,00 | ¥7.891,00 | ¥7.715,00 | 592,60K |
| 2026-06-19 | ¥7.932,00 | +0,32 % | ¥8.099,00 | ¥8.168,00 | ¥7.813,00 | 1,17M |
| 2026-06-18 | ¥7.907,00 | +1,96 % | ¥7.688,00 | ¥7.933,00 | ¥7.600,00 | 945,40K |
| 2026-06-17 | ¥7.755,00 | -0,96 % | ¥7.868,00 | ¥7.870,00 | ¥7.732,00 | 751,10K |
| 2026-06-16 | ¥7.830,00 | +1,02 % | ¥7.978,00 | ¥7.978,00 | ¥7.738,00 | 955,60K |
| 2026-06-15 | ¥7.751,00 | +9,66 % | ¥7.368,00 | ¥7.773,00 | ¥7.316,00 | 1,17M |
| 2026-06-12 | ¥7.068,00 | +4,32 % | ¥7.066,00 | ¥7.189,00 | ¥6.978,00 | 1,18M |
| 2026-06-11 | ¥6.775,00 | -1,22 % | ¥6.759,00 | ¥6.800,00 | ¥6.628,00 | 784,10K |
| 2026-06-10 | ¥6.859,00 | -1,15 % | ¥6.910,00 | ¥6.991,00 | ¥6.800,00 | 839,90K |
| 2026-06-09 | ¥6.939,00 | +0,12 % | ¥6.970,00 | ¥7.023,00 | ¥6.871,00 | 658,60K |
| 2026-06-08 | ¥6.931,00 | -1,38 % | ¥6.878,00 | ¥7.016,00 | ¥6.778,00 | 899,90K |
| 2026-06-05 | ¥7.028,00 | +1,66 % | ¥6.934,00 | ¥7.118,00 | ¥6.929,00 | 785,50K |
| 2026-06-04 | ¥6.913,00 | -1,54 % | ¥6.987,00 | ¥7.089,00 | ¥6.904,00 | 596,60K |
| 2026-06-03 | ¥7.021,00 | +0,16 % | ¥7.000,00 | ¥7.100,00 | ¥6.900,00 | 521,90K |
| 2026-06-02 | ¥7.010,00 | +0,34 % | ¥6.898,00 | ¥7.029,00 | ¥6.735,00 | 712,70K |
| 2026-06-01 | ¥6.986,00 | -2,69 % | ¥7.110,00 | ¥7.120,00 | ¥6.865,00 | 659,70K |
| 2026-05-29 | ¥7.179,00 | +3,47 % | ¥7.038,00 | ¥7.280,00 | ¥7.008,00 | 975,80K |
| 2026-05-28 | ¥6.938,00 | -1,04 % | ¥7.094,00 | ¥7.147,00 | ¥6.797,00 | 908,80K |
| 2026-05-27 | ¥7.011,00 | -2,45 % | ¥7.177,00 | ¥7.214,00 | ¥6.828,00 | 1,19M |
| 2026-05-26 | ¥7.187,00 | +2,23 % | ¥7.140,00 | ¥7.217,00 | ¥7.077,00 | 1,21M |
| 2026-05-25 | ¥7.030,00 | +7,62 % | ¥6.816,00 | ¥7.061,00 | ¥6.740,00 | 998,80K |