Yoshicon Co., Ltd. 5280
TSE · Japan · Langlebige Konsumgüter
¥2.161,00-16,00 (-0,73 %)
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 | ¥2.161,00 | -0,73 % | ¥2.181,00 | ¥2.183,00 | ¥2.141,00 | 21,00K |
| 2026-10-01 | ¥2.177,00 | -0,05 % | ¥2.180,00 | ¥2.193,00 | ¥2.176,00 | 4,70K |
| 2026-09-30 | ¥2.178,00 | +0,14 % | ¥2.177,00 | ¥2.192,00 | ¥2.177,00 | 4,80K |
| 2026-09-29 | ¥2.175,00 | -2,38 % | ¥2.228,00 | ¥2.228,00 | ¥2.163,00 | 6,80K |
| 2026-09-28 | ¥2.228,00 | +0,50 % | ¥2.227,00 | ¥2.242,00 | ¥2.226,00 | 3,70K |
| 2026-09-25 | ¥2.217,00 | -1,34 % | ¥2.231,00 | ¥2.246,00 | ¥2.210,00 | 6,70K |
| 2026-09-24 | ¥2.247,00 | -0,09 % | ¥2.269,00 | ¥2.269,00 | ¥2.238,00 | 8,60K |
| 2026-09-18 | ¥2.249,00 | +1,22 % | ¥2.213,00 | ¥2.250,00 | ¥2.208,00 | 6,80K |
| 2026-09-17 | ¥2.222,00 | +1,41 % | ¥2.200,00 | ¥2.222,00 | ¥2.200,00 | 5,80K |
| 2026-09-16 | ¥2.191,00 | -0,05 % | ¥2.200,00 | ¥2.200,00 | ¥2.190,00 | 8,80K |
| 2026-09-15 | ¥2.192,00 | -0,45 % | ¥2.200,00 | ¥2.202,00 | ¥2.183,00 | 6,70K |
| 2026-09-14 | ¥2.202,00 | +0,18 % | ¥2.194,00 | ¥2.205,00 | ¥2.192,00 | 5,10K |
| 2026-09-11 | ¥2.198,00 | +0,27 % | ¥2.190,00 | ¥2.198,00 | ¥2.164,00 | 8,30K |
| 2026-09-10 | ¥2.192,00 | -0,90 % | ¥2.211,00 | ¥2.217,00 | ¥2.192,00 | 14,10K |
| 2026-09-09 | ¥2.212,00 | -0,36 % | ¥2.225,00 | ¥2.229,00 | ¥2.210,00 | 10,30K |
| 2026-09-08 | ¥2.220,00 | -0,36 % | ¥2.222,00 | ¥2.236,00 | ¥2.220,00 | 9,20K |
| 2026-09-07 | ¥2.228,00 | +0,13 % | ¥2.225,00 | ¥2.238,00 | ¥2.222,00 | 6,10K |
| 2026-09-04 | ¥2.225,00 | +0,14 % | ¥2.222,00 | ¥2.238,00 | ¥2.222,00 | 11,00K |
| 2026-09-03 | ¥2.222,00 | +0,82 % | ¥2.205,00 | ¥2.247,00 | ¥2.205,00 | 13,20K |
| 2026-09-02 | ¥2.204,00 | -1,34 % | ¥2.232,00 | ¥2.232,00 | ¥2.204,00 | 12,60K |
| 2026-09-01 | ¥2.234,00 | 0,00 % | ¥2.234,00 | ¥2.242,00 | ¥2.228,00 | 4,00K |
| 2026-08-31 | ¥2.234,00 | -0,36 % | ¥2.244,00 | ¥2.282,00 | ¥2.213,00 | 16,90K |
| 2026-08-28 | ¥2.242,00 | +1,54 % | ¥2.202,00 | ¥2.245,00 | ¥2.202,00 | 6,00K |
| 2026-08-27 | ¥2.208,00 | +0,96 % | ¥2.187,00 | ¥2.211,00 | ¥2.173,00 | 19,90K |
| 2026-08-26 | ¥2.187,00 | -0,14 % | ¥2.186,00 | ¥2.195,00 | ¥2.183,00 | 4,50K |
| 2026-08-25 | ¥2.190,00 | -0,23 % | ¥2.198,00 | ¥2.198,00 | ¥2.185,00 | 6,70K |
| 2026-08-24 | ¥2.195,00 | +0,05 % | ¥2.194,00 | ¥2.195,00 | ¥2.180,00 | 4,80K |
| 2026-08-21 | ¥2.194,00 | +1,11 % | ¥2.176,00 | ¥2.194,00 | ¥2.159,00 | 2,00K |
| 2026-08-20 | ¥2.170,00 | -0,09 % | ¥2.188,00 | ¥2.194,00 | ¥2.168,00 | 6,60K |
| 2026-08-19 | ¥2.172,00 | -0,14 % | ¥2.175,00 | ¥2.180,00 | ¥2.150,00 | 21,50K |
| 2026-08-18 | ¥2.175,00 | -0,59 % | ¥2.190,00 | ¥2.193,00 | ¥2.175,00 | 13,70K |
| 2026-08-17 | ¥2.188,00 | -0,05 % | ¥2.197,00 | ¥2.211,00 | ¥2.175,00 | 9,90K |
| 2026-08-14 | ¥2.189,00 | +0,46 % | ¥2.194,00 | ¥2.195,00 | ¥2.174,00 | 10,60K |
| 2026-08-13 | ¥2.179,00 | +0,46 % | ¥2.180,00 | ¥2.188,00 | ¥2.177,00 | 6,30K |
| 2026-08-12 | ¥2.169,00 | -0,55 % | ¥2.182,00 | ¥2.190,00 | ¥2.150,00 | 11,60K |
| 2026-08-10 | ¥2.181,00 | +0,05 % | ¥2.181,00 | ¥2.189,00 | ¥2.167,00 | 9,50K |
| 2026-08-07 | ¥2.180,00 | -0,86 % | ¥2.199,00 | ¥2.200,00 | ¥2.171,00 | 19,20K |
| 2026-08-06 | ¥2.199,00 | +2,28 % | ¥2.150,00 | ¥2.216,00 | ¥2.150,00 | 23,80K |
| 2026-08-05 | ¥2.150,00 | +2,04 % | ¥2.114,00 | ¥2.158,00 | ¥2.111,00 | 13,60K |
| 2026-08-04 | ¥2.107,00 | -4,10 % | ¥2.190,00 | ¥2.195,00 | ¥2.081,00 | 55,30K |
| 2026-08-03 | ¥2.197,00 | -5,67 % | ¥2.229,00 | ¥2.229,00 | ¥2.110,00 | 40,50K |
| 2026-07-31 | ¥2.329,00 | +0,52 % | ¥2.320,00 | ¥2.338,00 | ¥2.314,00 | 4,80K |
| 2026-07-30 | ¥2.317,00 | -0,13 % | ¥2.315,00 | ¥2.350,00 | ¥2.315,00 | 3,50K |
| 2026-07-29 | ¥2.320,00 | 0,00 % | ¥2.320,00 | ¥2.320,00 | ¥2.275,00 | 8,00K |
| 2026-07-28 | ¥2.320,00 | +0,17 % | ¥2.316,00 | ¥2.350,00 | ¥2.299,00 | 12,10K |
| 2026-07-27 | ¥2.316,00 | -0,04 % | ¥2.356,00 | ¥2.356,00 | ¥2.316,00 | 6,80K |
| 2026-07-24 | ¥2.317,00 | -0,98 % | ¥2.390,00 | ¥2.390,00 | ¥2.315,00 | 4,20K |
| 2026-07-23 | ¥2.340,00 | +0,13 % | ¥2.337,00 | ¥2.352,00 | ¥2.330,00 | 3,30K |
| 2026-07-22 | ¥2.337,00 | +1,04 % | ¥2.314,00 | ¥2.341,00 | ¥2.312,00 | 11,00K |
| 2026-07-21 | ¥2.313,00 | +1,45 % | ¥2.291,00 | ¥2.342,00 | ¥2.291,00 | 8,70K |
| 2026-07-17 | ¥2.280,00 | +0,04 % | ¥2.290,00 | ¥2.313,00 | ¥2.273,00 | 10,90K |
| 2026-07-16 | ¥2.279,00 | -1,09 % | ¥2.325,00 | ¥2.367,00 | ¥2.267,00 | 19,40K |
| 2026-07-15 | ¥2.304,00 | +0,57 % | ¥2.329,00 | ¥2.329,00 | ¥2.299,00 | 2,90K |
| 2026-07-14 | ¥2.291,00 | +0,26 % | ¥2.271,00 | ¥2.303,00 | ¥2.271,00 | 7,50K |
| 2026-07-13 | ¥2.285,00 | -0,31 % | ¥2.330,00 | ¥2.330,00 | ¥2.263,00 | 22,60K |
| 2026-07-10 | ¥2.292,00 | -1,08 % | ¥2.314,00 | ¥2.357,00 | ¥2.291,00 | 15,10K |
| 2026-07-09 | ¥2.317,00 | +2,39 % | ¥2.265,00 | ¥2.317,00 | ¥2.265,00 | 5,00K |
| 2026-07-08 | ¥2.263,00 | -0,18 % | ¥2.268,00 | ¥2.285,00 | ¥2.263,00 | 12,30K |
| 2026-07-07 | ¥2.267,00 | -0,79 % | ¥2.300,00 | ¥2.319,00 | ¥2.267,00 | 5,90K |
| 2026-07-06 | ¥2.285,00 | +1,92 % | ¥2.271,00 | ¥2.298,00 | ¥2.253,00 | 12,20K |
| 2026-07-03 | ¥2.242,00 | +0,85 % | ¥2.238,00 | ¥2.252,00 | ¥2.212,00 | 30,90K |
| 2026-07-02 | ¥2.223,00 | +1,65 % | ¥2.194,00 | ¥2.230,00 | ¥2.194,00 | 8,90K |
| 2026-07-01 | ¥2.187,00 | +0,51 % | ¥2.190,00 | ¥2.217,00 | ¥2.180,00 | 8,10K |
| 2026-06-30 | ¥2.176,00 | +0,46 % | ¥2.183,00 | ¥2.189,00 | ¥2.166,00 | 9,00K |
| 2026-06-29 | ¥2.166,00 | +2,56 % | ¥2.162,00 | ¥2.182,00 | ¥2.123,00 | 27,40K |
| 2026-06-26 | ¥2.112,00 | -0,98 % | ¥2.116,00 | ¥2.132,00 | ¥2.105,00 | 3,00K |
| 2026-06-25 | ¥2.133,00 | +0,95 % | ¥2.114,00 | ¥2.142,00 | ¥2.114,00 | 3,60K |
| 2026-06-24 | ¥2.113,00 | +0,05 % | ¥2.112,00 | ¥2.129,00 | ¥2.101,00 | 5,00K |
| 2026-06-23 | ¥2.112,00 | -1,12 % | ¥2.165,00 | ¥2.165,00 | ¥2.112,00 | 7,50K |
| 2026-06-22 | ¥2.136,00 | -0,23 % | ¥2.150,00 | ¥2.182,00 | ¥2.117,00 | 18,70K |
| 2026-06-19 | ¥2.141,00 | +1,04 % | ¥2.120,00 | ¥2.144,00 | ¥2.119,00 | 5,50K |
| 2026-06-18 | ¥2.119,00 | -0,38 % | ¥2.137,00 | ¥2.140,00 | ¥2.118,00 | 4,20K |
| 2026-06-17 | ¥2.127,00 | -0,05 % | ¥2.111,00 | ¥2.129,00 | ¥2.111,00 | 2,70K |
| 2026-06-16 | ¥2.128,00 | +0,09 % | ¥2.126,00 | ¥2.128,00 | ¥2.100,00 | 5,70K |
| 2026-06-15 | ¥2.126,00 | -0,09 % | ¥2.135,00 | ¥2.152,00 | ¥2.072,00 | 27,90K |
| 2026-06-12 | ¥2.128,00 | 0,00 % | ¥2.130,00 | ¥2.140,00 | ¥2.127,00 | 1,40K |
| 2026-06-11 | ¥2.128,00 | -0,33 % | ¥2.141,00 | ¥2.150,00 | ¥2.125,00 | 1,90K |
| 2026-06-10 | ¥2.135,00 | -0,05 % | ¥2.136,00 | ¥2.145,00 | ¥2.108,00 | 13,20K |
| 2026-06-09 | ¥2.136,00 | +0,14 % | ¥2.143,00 | ¥2.160,00 | ¥2.136,00 | 5,90K |
| 2026-06-08 | ¥2.133,00 | -1,20 % | ¥2.140,00 | ¥2.162,00 | ¥2.108,00 | 10,20K |
| 2026-06-05 | ¥2.159,00 | +1,94 % | ¥2.118,00 | ¥2.190,00 | ¥2.118,00 | 27,00K |
| 2026-06-04 | ¥2.118,00 | -0,28 % | ¥2.123,00 | ¥2.149,00 | ¥2.114,00 | 8,50K |
| 2026-06-03 | ¥2.124,00 | +0,71 % | ¥2.123,00 | ¥2.135,00 | ¥2.075,00 | 18,70K |
| 2026-06-02 | ¥2.109,00 | -2,00 % | ¥2.143,00 | ¥2.152,00 | ¥2.100,00 | 18,30K |
| 2026-06-01 | ¥2.152,00 | -0,83 % | ¥2.180,00 | ¥2.180,00 | ¥2.120,00 | 16,40K |
| 2026-05-29 | ¥2.170,00 | -1,63 % | ¥2.188,00 | ¥2.210,00 | ¥2.170,00 | 12,60K |
| 2026-05-28 | ¥2.206,00 | +1,43 % | ¥2.182,00 | ¥2.206,00 | ¥2.170,00 | 12,40K |
| 2026-05-27 | ¥2.175,00 | +0,05 % | ¥2.156,00 | ¥2.187,00 | ¥2.141,00 | 10,20K |
| 2026-05-26 | ¥2.174,00 | +0,09 % | ¥2.157,00 | ¥2.178,00 | ¥2.138,00 | 9,00K |
| 2026-05-25 | ¥2.172,00 | -2,34 % | ¥2.206,00 | ¥2.206,00 | ¥2.130,00 | 24,50K |