YAMAU HOLDINGS CO. LTD. 5284
TSE · Japan · Nicht-Energie-Rohstoffe
¥2.217,00-8,00 (-0,36 %)
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 | ¥2.225,00 | -0,80 % | ¥2.245,00 | ¥2.245,00 | ¥2.225,00 | 4,30K |
| 2026-09-30 | ¥2.243,00 | +0,85 % | ¥2.228,00 | ¥2.243,00 | ¥2.215,00 | 7,10K |
| 2026-09-29 | ¥2.224,00 | -0,04 % | ¥2.225,00 | ¥2.225,00 | ¥2.208,00 | 4,00K |
| 2026-09-28 | ¥2.225,00 | 0,00 % | ¥2.246,00 | ¥2.246,00 | ¥2.220,00 | 7,50K |
| 2026-09-25 | ¥2.225,00 | +0,09 % | ¥2.242,00 | ¥2.242,00 | ¥2.225,00 | 4,30K |
| 2026-09-24 | ¥2.223,00 | +0,18 % | ¥2.245,00 | ¥2.248,00 | ¥2.223,00 | 9,80K |
| 2026-09-18 | ¥2.219,00 | -0,18 % | ¥2.239,00 | ¥2.240,00 | ¥2.216,00 | 9,30K |
| 2026-09-17 | ¥2.223,00 | +0,32 % | ¥2.216,00 | ¥2.231,00 | ¥2.216,00 | 12,40K |
| 2026-09-16 | ¥2.216,00 | +0,09 % | ¥2.215,00 | ¥2.217,00 | ¥2.210,00 | 3,40K |
| 2026-09-15 | ¥2.214,00 | +0,05 % | ¥2.220,00 | ¥2.220,00 | ¥2.200,00 | 6,40K |
| 2026-09-14 | ¥2.213,00 | +0,14 % | ¥2.217,00 | ¥2.217,00 | ¥2.201,00 | 4,30K |
| 2026-09-11 | ¥2.210,00 | -0,09 % | ¥2.202,00 | ¥2.213,00 | ¥2.191,00 | 5,50K |
| 2026-09-10 | ¥2.212,00 | -0,90 % | ¥2.232,00 | ¥2.240,00 | ¥2.202,00 | 9,10K |
| 2026-09-09 | ¥2.232,00 | -0,27 % | ¥2.250,00 | ¥2.250,00 | ¥2.232,00 | 2,00K |
| 2026-09-08 | ¥2.238,00 | 0,00 % | ¥2.243,00 | ¥2.244,00 | ¥2.232,00 | 4,00K |
| 2026-09-07 | ¥2.238,00 | -0,44 % | ¥2.245,00 | ¥2.265,00 | ¥2.235,00 | 11,60K |
| 2026-09-04 | ¥2.248,00 | +0,04 % | ¥2.248,00 | ¥2.255,00 | ¥2.245,00 | 3,80K |
| 2026-09-03 | ¥2.247,00 | +0,09 % | ¥2.244,00 | ¥2.253,00 | ¥2.244,00 | 2,80K |
| 2026-09-02 | ¥2.245,00 | -1,10 % | ¥2.256,00 | ¥2.269,00 | ¥2.245,00 | 9,60K |
| 2026-09-01 | ¥2.270,00 | +0,13 % | ¥2.267,00 | ¥2.270,00 | ¥2.260,00 | 8,10K |
| 2026-08-31 | ¥2.267,00 | -0,13 % | ¥2.270,00 | ¥2.270,00 | ¥2.260,00 | 2,50K |
| 2026-08-28 | ¥2.270,00 | 0,00 % | ¥2.269,00 | ¥2.274,00 | ¥2.265,00 | 5,00K |
| 2026-08-27 | ¥2.270,00 | +0,04 % | ¥2.269,00 | ¥2.273,00 | ¥2.257,00 | 7,80K |
| 2026-08-26 | ¥2.269,00 | +0,27 % | ¥2.264,00 | ¥2.269,00 | ¥2.259,00 | 5,30K |
| 2026-08-25 | ¥2.263,00 | -0,31 % | ¥2.271,00 | ¥2.272,00 | ¥2.254,00 | 7,30K |
| 2026-08-24 | ¥2.270,00 | +0,53 % | ¥2.260,00 | ¥2.270,00 | ¥2.241,00 | 18,90K |
| 2026-08-21 | ¥2.258,00 | +0,31 % | ¥2.248,00 | ¥2.259,00 | ¥2.243,00 | 7,10K |
| 2026-08-20 | ¥2.251,00 | +0,45 % | ¥2.237,00 | ¥2.252,00 | ¥2.237,00 | 2,40K |
| 2026-08-19 | ¥2.241,00 | -0,04 % | ¥2.242,00 | ¥2.256,00 | ¥2.234,00 | 7,60K |
| 2026-08-18 | ¥2.242,00 | -0,80 % | ¥2.251,00 | ¥2.259,00 | ¥2.242,00 | 2,20K |
| 2026-08-17 | ¥2.260,00 | +1,35 % | ¥2.249,00 | ¥2.260,00 | ¥2.232,00 | 7,70K |
| 2026-08-14 | ¥2.230,00 | -0,67 % | ¥2.244,00 | ¥2.245,00 | ¥2.230,00 | 13,50K |
| 2026-08-13 | ¥2.245,00 | -0,13 % | ¥2.245,00 | ¥2.250,00 | ¥2.237,00 | 9,30K |
| 2026-08-12 | ¥2.248,00 | +0,40 % | ¥2.230,00 | ¥2.255,00 | ¥2.229,00 | 11,70K |
| 2026-08-10 | ¥2.239,00 | +0,27 % | ¥2.235,00 | ¥2.243,00 | ¥2.228,00 | 10,30K |
| 2026-08-07 | ¥2.233,00 | -0,67 % | ¥2.248,00 | ¥2.248,00 | ¥2.220,00 | 14,00K |
| 2026-08-06 | ¥2.248,00 | -1,53 % | ¥2.240,00 | ¥2.278,00 | ¥2.216,00 | 27,80K |
| 2026-08-05 | ¥2.283,00 | +1,47 % | ¥2.272,00 | ¥2.293,00 | ¥2.242,00 | 30,30K |
| 2026-08-04 | ¥2.250,00 | -1,23 % | ¥2.274,00 | ¥2.350,00 | ¥2.235,00 | 26,40K |
| 2026-08-03 | ¥2.278,00 | -1,43 % | ¥2.311,00 | ¥2.315,00 | ¥2.233,00 | 14,50K |
| 2026-07-31 | ¥2.311,00 | +1,72 % | ¥2.278,00 | ¥2.311,00 | ¥2.272,00 | 12,10K |
| 2026-07-30 | ¥2.272,00 | -4,01 % | ¥2.380,00 | ¥2.384,00 | ¥2.210,00 | 53,90K |
| 2026-07-29 | ¥2.367,00 | +6,96 % | ¥2.413,00 | ¥2.430,00 | ¥2.306,00 | 136,50K |
| 2026-07-28 | ¥2.213,00 | -0,18 % | ¥2.221,00 | ¥2.227,00 | ¥2.213,00 | 3,00K |
| 2026-07-27 | ¥2.217,00 | +0,23 % | ¥2.229,00 | ¥2.230,00 | ¥2.215,00 | 6,00K |
| 2026-07-24 | ¥2.212,00 | -0,63 % | ¥2.228,00 | ¥2.228,00 | ¥2.211,00 | 6,30K |
| 2026-07-23 | ¥2.226,00 | +0,27 % | ¥2.225,00 | ¥2.226,00 | ¥2.216,00 | 2,80K |
| 2026-07-22 | ¥2.220,00 | -0,67 % | ¥2.235,00 | ¥2.239,00 | ¥2.219,00 | 5,20K |
| 2026-07-21 | ¥2.235,00 | 0,00 % | ¥2.235,00 | ¥2.248,00 | ¥2.206,00 | 10,40K |
| 2026-07-17 | ¥2.235,00 | -0,18 % | ¥2.230,00 | ¥2.250,00 | ¥2.195,00 | 12,80K |
| 2026-07-16 | ¥2.239,00 | 0,00 % | ¥2.242,00 | ¥2.242,00 | ¥2.218,00 | 3,20K |
| 2026-07-15 | ¥2.239,00 | +0,49 % | ¥2.210,00 | ¥2.249,00 | ¥2.200,00 | 11,50K |
| 2026-07-14 | ¥2.228,00 | -1,85 % | ¥2.284,00 | ¥2.284,00 | ¥2.226,00 | 9,60K |
| 2026-07-13 | ¥2.270,00 | -1,30 % | ¥2.300,00 | ¥2.300,00 | ¥2.251,00 | 4,90K |
| 2026-07-10 | ¥2.300,00 | +1,05 % | ¥2.300,00 | ¥2.300,00 | ¥2.278,00 | 5,60K |
| 2026-07-09 | ¥2.276,00 | +0,22 % | ¥2.272,00 | ¥2.276,00 | ¥2.270,00 | 1,70K |
| 2026-07-08 | ¥2.271,00 | +0,49 % | ¥2.269,00 | ¥2.271,00 | ¥2.266,00 | 2,20K |
| 2026-07-07 | ¥2.260,00 | +0,04 % | ¥2.266,00 | ¥2.271,00 | ¥2.260,00 | 3,00K |
| 2026-07-06 | ¥2.259,00 | +0,04 % | ¥2.260,00 | ¥2.270,00 | ¥2.259,00 | 5,90K |
| 2026-07-03 | ¥2.258,00 | +0,53 % | ¥2.246,00 | ¥2.265,00 | ¥2.225,00 | 1,90K |
| 2026-07-02 | ¥2.246,00 | -0,97 % | ¥2.230,00 | ¥2.269,00 | ¥2.200,00 | 16,60K |
| 2026-07-01 | ¥2.268,00 | +0,80 % | ¥2.250,00 | ¥2.270,00 | ¥2.250,00 | 5,90K |
| 2026-06-30 | ¥2.250,00 | +0,90 % | ¥2.250,00 | ¥2.250,00 | ¥2.220,00 | 3,00K |
| 2026-06-29 | ¥2.230,00 | +1,13 % | ¥2.228,00 | ¥2.230,00 | ¥2.181,00 | 6,60K |
| 2026-06-26 | ¥2.205,00 | -0,18 % | ¥2.220,00 | ¥2.240,00 | ¥2.205,00 | 2,00K |
| 2026-06-25 | ¥2.209,00 | +0,41 % | ¥2.209,00 | ¥2.209,00 | ¥2.192,00 | 900 |
| 2026-06-24 | ¥2.200,00 | -0,09 % | ¥2.210,00 | ¥2.213,00 | ¥2.180,00 | 2,60K |
| 2026-06-23 | ¥2.202,00 | -0,09 % | ¥2.219,00 | ¥2.219,00 | ¥2.200,00 | 2,10K |
| 2026-06-22 | ¥2.204,00 | -0,36 % | ¥2.182,00 | ¥2.229,00 | ¥2.182,00 | 3,80K |
| 2026-06-19 | ¥2.212,00 | +0,55 % | ¥2.208,00 | ¥2.212,00 | ¥2.191,00 | 2,80K |
| 2026-06-18 | ¥2.200,00 | 0,00 % | ¥2.200,00 | ¥2.215,00 | ¥2.199,00 | 4,30K |
| 2026-06-17 | ¥2.200,00 | +1,06 % | ¥2.170,00 | ¥2.200,00 | ¥2.170,00 | 3,20K |
| 2026-06-16 | ¥2.177,00 | -0,46 % | ¥2.198,00 | ¥2.198,00 | ¥2.177,00 | 1,80K |
| 2026-06-15 | ¥2.187,00 | +0,78 % | ¥2.170,00 | ¥2.220,00 | ¥2.170,00 | 2,10K |
| 2026-06-12 | ¥2.170,00 | +0,84 % | ¥2.159,00 | ¥2.330,00 | ¥2.152,00 | 9,60K |
| 2026-06-11 | ¥2.152,00 | +0,09 % | ¥2.160,00 | ¥2.160,00 | ¥2.121,00 | 3,90K |
| 2026-06-10 | ¥2.150,00 | +0,05 % | ¥2.162,00 | ¥2.162,00 | ¥2.150,00 | 2,40K |
| 2026-06-09 | ¥2.149,00 | -0,32 % | ¥2.160,00 | ¥2.160,00 | ¥2.101,00 | 3,30K |
| 2026-06-08 | ¥2.156,00 | -0,83 % | ¥2.138,00 | ¥2.159,00 | ¥2.135,00 | 4,40K |
| 2026-06-05 | ¥2.174,00 | +1,59 % | ¥2.131,00 | ¥2.185,00 | ¥2.131,00 | 4,80K |
| 2026-06-04 | ¥2.140,00 | -0,83 % | ¥2.160,00 | ¥2.177,00 | ¥2.140,00 | 4,10K |
| 2026-06-03 | ¥2.158,00 | 0,00 % | ¥2.160,00 | ¥2.176,00 | ¥2.151,00 | 1,80K |
| 2026-06-02 | ¥2.158,00 | -1,78 % | ¥2.182,00 | ¥2.182,00 | ¥2.150,00 | 7,20K |
| 2026-06-01 | ¥2.197,00 | -2,23 % | ¥2.232,00 | ¥2.247,00 | ¥2.181,00 | 13,20K |
| 2026-05-29 | ¥2.247,00 | +0,22 % | ¥2.234,00 | ¥2.247,00 | ¥2.226,00 | 2,50K |
| 2026-05-28 | ¥2.242,00 | +0,45 % | ¥2.232,00 | ¥2.244,00 | ¥2.220,00 | 1,90K |
| 2026-05-27 | ¥2.232,00 | -0,13 % | ¥2.235,00 | ¥2.270,00 | ¥2.212,00 | 7,10K |
| 2026-05-26 | ¥2.235,00 | +0,13 % | ¥2.210,00 | ¥2.244,00 | ¥2.205,00 | 4,60K |
| 2026-05-25 | ¥2.232,00 | -0,49 % | ¥2.244,00 | ¥2.253,00 | ¥2.232,00 | 2,50K |
| 2026-05-22 | ¥2.243,00 | -0,04 % | ¥2.255,00 | ¥2.256,00 | ¥2.209,00 | 4,60K |