YAMAX Corp. 5285
TSE · Japan · Nicht-Energie-Rohstoffe
¥1.299,00-17,00 (-1,29 %)
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 | ¥1.316,00 | -1,13 % | ¥1.323,00 | ¥1.333,00 | ¥1.310,00 | 41,30K |
| 2026-09-30 | ¥1.331,00 | -0,15 % | ¥1.323,00 | ¥1.337,00 | ¥1.323,00 | 22,90K |
| 2026-09-29 | ¥1.333,00 | -0,15 % | ¥1.335,00 | ¥1.335,00 | ¥1.324,00 | 24,10K |
| 2026-09-28 | ¥1.335,00 | -0,45 % | ¥1.347,00 | ¥1.347,00 | ¥1.334,00 | 34,80K |
| 2026-09-25 | ¥1.341,00 | -0,22 % | ¥1.340,00 | ¥1.347,00 | ¥1.340,00 | 12,30K |
| 2026-09-24 | ¥1.344,00 | +0,07 % | ¥1.335,00 | ¥1.353,00 | ¥1.335,00 | 34,70K |
| 2026-09-18 | ¥1.343,00 | +0,22 % | ¥1.338,00 | ¥1.349,00 | ¥1.338,00 | 12,30K |
| 2026-09-17 | ¥1.340,00 | +0,22 % | ¥1.339,00 | ¥1.357,00 | ¥1.338,00 | 16,00K |
| 2026-09-16 | ¥1.337,00 | -0,89 % | ¥1.349,00 | ¥1.359,00 | ¥1.337,00 | 12,60K |
| 2026-09-15 | ¥1.349,00 | +0,82 % | ¥1.343,00 | ¥1.355,00 | ¥1.337,00 | 28,00K |
| 2026-09-14 | ¥1.338,00 | +0,45 % | ¥1.331,00 | ¥1.346,00 | ¥1.328,00 | 15,00K |
| 2026-09-11 | ¥1.332,00 | -1,26 % | ¥1.338,00 | ¥1.344,00 | ¥1.332,00 | 17,00K |
| 2026-09-10 | ¥1.349,00 | -0,74 % | ¥1.359,00 | ¥1.361,00 | ¥1.342,00 | 13,70K |
| 2026-09-09 | ¥1.359,00 | -0,59 % | ¥1.357,00 | ¥1.365,00 | ¥1.351,00 | 31,30K |
| 2026-09-08 | ¥1.367,00 | -0,22 % | ¥1.372,00 | ¥1.383,00 | ¥1.356,00 | 22,40K |
| 2026-09-07 | ¥1.370,00 | +0,29 % | ¥1.365,00 | ¥1.372,00 | ¥1.357,00 | 22,00K |
| 2026-09-04 | ¥1.366,00 | +1,11 % | ¥1.341,00 | ¥1.370,00 | ¥1.340,00 | 27,90K |
| 2026-09-03 | ¥1.351,00 | -0,66 % | ¥1.356,00 | ¥1.365,00 | ¥1.350,00 | 26,40K |
| 2026-09-02 | ¥1.360,00 | -2,65 % | ¥1.380,00 | ¥1.380,00 | ¥1.360,00 | 36,50K |
| 2026-09-01 | ¥1.397,00 | +0,72 % | ¥1.387,00 | ¥1.398,00 | ¥1.383,00 | 11,20K |
| 2026-08-31 | ¥1.387,00 | +0,07 % | ¥1.386,00 | ¥1.392,00 | ¥1.364,00 | 37,90K |
| 2026-08-28 | ¥1.386,00 | -2,39 % | ¥1.409,00 | ¥1.420,00 | ¥1.366,00 | 56,70K |
| 2026-08-27 | ¥1.420,00 | +0,50 % | ¥1.412,00 | ¥1.420,00 | ¥1.405,00 | 17,60K |
| 2026-08-26 | ¥1.413,00 | -0,49 % | ¥1.424,00 | ¥1.425,00 | ¥1.413,00 | 7,80K |
| 2026-08-25 | ¥1.420,00 | +0,71 % | ¥1.410,00 | ¥1.425,00 | ¥1.402,00 | 19,20K |
| 2026-08-24 | ¥1.410,00 | +0,21 % | ¥1.407,00 | ¥1.420,00 | ¥1.395,00 | 17,20K |
| 2026-08-21 | ¥1.407,00 | +0,50 % | ¥1.400,00 | ¥1.420,00 | ¥1.392,00 | 16,50K |
| 2026-08-20 | ¥1.400,00 | +1,60 % | ¥1.381,00 | ¥1.402,00 | ¥1.381,00 | 13,50K |
| 2026-08-19 | ¥1.378,00 | -2,27 % | ¥1.400,00 | ¥1.400,00 | ¥1.376,00 | 25,30K |
| 2026-08-18 | ¥1.410,00 | +0,93 % | ¥1.395,00 | ¥1.430,00 | ¥1.395,00 | 42,10K |
| 2026-08-17 | ¥1.397,00 | +0,22 % | ¥1.394,00 | ¥1.408,00 | ¥1.393,00 | 26,00K |
| 2026-08-14 | ¥1.394,00 | -2,38 % | ¥1.428,00 | ¥1.428,00 | ¥1.394,00 | 25,00K |
| 2026-08-13 | ¥1.428,00 | +2,96 % | ¥1.381,00 | ¥1.434,00 | ¥1.364,00 | 59,90K |
| 2026-08-12 | ¥1.387,00 | +1,31 % | ¥1.364,00 | ¥1.390,00 | ¥1.350,00 | 59,10K |
| 2026-08-10 | ¥1.369,00 | -1,58 % | ¥1.375,00 | ¥1.391,00 | ¥1.361,00 | 46,30K |
| 2026-08-07 | ¥1.391,00 | -3,67 % | ¥1.414,00 | ¥1.420,00 | ¥1.379,00 | 78,90K |
| 2026-08-06 | ¥1.444,00 | -2,83 % | ¥1.470,00 | ¥1.481,00 | ¥1.356,00 | 171,30K |
| 2026-08-05 | ¥1.486,00 | +0,27 % | ¥1.484,00 | ¥1.499,00 | ¥1.462,00 | 47,50K |
| 2026-08-04 | ¥1.482,00 | +0,07 % | ¥1.490,00 | ¥1.499,00 | ¥1.465,00 | 48,70K |
| 2026-08-03 | ¥1.481,00 | +1,30 % | ¥1.460,00 | ¥1.488,00 | ¥1.421,00 | 71,20K |
| 2026-07-31 | ¥1.462,00 | +1,81 % | ¥1.438,00 | ¥1.483,00 | ¥1.413,00 | 84,30K |
| 2026-07-30 | ¥1.436,00 | -3,43 % | ¥1.499,00 | ¥1.527,00 | ¥1.426,00 | 213,90K |
| 2026-07-29 | ¥1.487,00 | +11,97 % | ¥1.548,00 | ¥1.568,00 | ¥1.420,00 | 731,30K |
| 2026-07-28 | ¥1.328,00 | -1,99 % | ¥1.350,00 | ¥1.350,00 | ¥1.319,00 | 21,20K |
| 2026-07-27 | ¥1.355,00 | +2,34 % | ¥1.347,00 | ¥1.356,00 | ¥1.330,00 | 16,20K |
| 2026-07-24 | ¥1.324,00 | -1,12 % | ¥1.321,00 | ¥1.324,00 | ¥1.310,00 | 23,50K |
| 2026-07-23 | ¥1.339,00 | -0,52 % | ¥1.340,00 | ¥1.349,00 | ¥1.330,00 | 17,30K |
| 2026-07-22 | ¥1.346,00 | -1,32 % | ¥1.367,00 | ¥1.367,00 | ¥1.340,00 | 19,00K |
| 2026-07-21 | ¥1.364,00 | +1,64 % | ¥1.340,00 | ¥1.368,00 | ¥1.339,00 | 18,50K |
| 2026-07-17 | ¥1.342,00 | -2,47 % | ¥1.371,00 | ¥1.377,00 | ¥1.330,00 | 37,40K |
| 2026-07-16 | ¥1.376,00 | -2,20 % | ¥1.398,00 | ¥1.407,00 | ¥1.375,00 | 22,30K |
| 2026-07-15 | ¥1.407,00 | +1,59 % | ¥1.392,00 | ¥1.409,00 | ¥1.392,00 | 30,90K |
| 2026-07-14 | ¥1.385,00 | +0,07 % | ¥1.384,00 | ¥1.395,00 | ¥1.379,00 | 18,60K |
| 2026-07-13 | ¥1.384,00 | +0,65 % | ¥1.389,00 | ¥1.398,00 | ¥1.369,00 | 27,40K |
| 2026-07-10 | ¥1.375,00 | +1,18 % | ¥1.358,00 | ¥1.377,00 | ¥1.357,00 | 9,40K |
| 2026-07-09 | ¥1.359,00 | +0,82 % | ¥1.347,00 | ¥1.361,00 | ¥1.340,00 | 9,40K |
| 2026-07-08 | ¥1.348,00 | -1,61 % | ¥1.361,00 | ¥1.372,00 | ¥1.343,00 | 36,00K |
| 2026-07-07 | ¥1.370,00 | -0,15 % | ¥1.372,00 | ¥1.385,00 | ¥1.366,00 | 20,70K |
| 2026-07-06 | ¥1.372,00 | +0,81 % | ¥1.370,00 | ¥1.391,00 | ¥1.367,00 | 24,10K |
| 2026-07-03 | ¥1.361,00 | +0,22 % | ¥1.358,00 | ¥1.375,00 | ¥1.344,00 | 44,90K |
| 2026-07-02 | ¥1.358,00 | +2,96 % | ¥1.316,00 | ¥1.359,00 | ¥1.312,00 | 47,00K |
| 2026-07-01 | ¥1.319,00 | -0,75 % | ¥1.329,00 | ¥1.330,00 | ¥1.312,00 | 25,70K |
| 2026-06-30 | ¥1.329,00 | +1,53 % | ¥1.325,00 | ¥1.329,00 | ¥1.302,00 | 22,10K |
| 2026-06-29 | ¥1.309,00 | +2,03 % | ¥1.280,00 | ¥1.309,00 | ¥1.280,00 | 25,60K |
| 2026-06-26 | ¥1.283,00 | +1,74 % | ¥1.262,00 | ¥1.283,00 | ¥1.255,00 | 35,10K |
| 2026-06-25 | ¥1.261,00 | +0,24 % | ¥1.276,00 | ¥1.276,00 | ¥1.256,00 | 13,60K |
| 2026-06-24 | ¥1.258,00 | -0,16 % | ¥1.251,00 | ¥1.283,00 | ¥1.249,00 | 26,50K |
| 2026-06-23 | ¥1.260,00 | -1,49 % | ¥1.273,00 | ¥1.278,00 | ¥1.253,00 | 28,40K |
| 2026-06-22 | ¥1.279,00 | +0,79 % | ¥1.272,00 | ¥1.288,00 | ¥1.267,00 | 31,60K |
| 2026-06-19 | ¥1.269,00 | +0,40 % | ¥1.262,00 | ¥1.271,00 | ¥1.252,00 | 40,00K |
| 2026-06-18 | ¥1.264,00 | +0,32 % | ¥1.261,00 | ¥1.288,00 | ¥1.261,00 | 34,50K |
| 2026-06-17 | ¥1.260,00 | +1,69 % | ¥1.242,00 | ¥1.275,00 | ¥1.242,00 | 35,90K |
| 2026-06-16 | ¥1.239,00 | -1,51 % | ¥1.259,00 | ¥1.259,00 | ¥1.230,00 | 36,00K |
| 2026-06-15 | ¥1.258,00 | +3,11 % | ¥1.238,00 | ¥1.259,00 | ¥1.238,00 | 48,10K |
| 2026-06-12 | ¥1.220,00 | +2,35 % | ¥1.212,00 | ¥1.233,00 | ¥1.202,00 | 37,10K |
| 2026-06-11 | ¥1.192,00 | -1,57 % | ¥1.201,00 | ¥1.206,00 | ¥1.186,00 | 46,70K |
| 2026-06-10 | ¥1.211,00 | -0,08 % | ¥1.212,00 | ¥1.220,00 | ¥1.201,00 | 33,00K |
| 2026-06-09 | ¥1.212,00 | +0,58 % | ¥1.207,00 | ¥1.232,00 | ¥1.207,00 | 24,70K |
| 2026-06-08 | ¥1.205,00 | -2,03 % | ¥1.200,00 | ¥1.215,00 | ¥1.185,00 | 69,40K |
| 2026-06-05 | ¥1.230,00 | +2,07 % | ¥1.200,00 | ¥1.234,00 | ¥1.199,00 | 59,00K |
| 2026-06-04 | ¥1.205,00 | -0,74 % | ¥1.200,00 | ¥1.225,00 | ¥1.187,00 | 58,50K |
| 2026-06-03 | ¥1.214,00 | -0,74 % | ¥1.223,00 | ¥1.233,00 | ¥1.211,00 | 50,80K |
| 2026-06-02 | ¥1.223,00 | -1,77 % | ¥1.234,00 | ¥1.234,00 | ¥1.211,00 | 77,90K |
| 2026-06-01 | ¥1.245,00 | -2,66 % | ¥1.268,00 | ¥1.268,00 | ¥1.231,00 | 61,50K |
| 2026-05-29 | ¥1.279,00 | +0,31 % | ¥1.285,00 | ¥1.291,00 | ¥1.273,00 | 55,30K |
| 2026-05-28 | ¥1.275,00 | +0,63 % | ¥1.273,00 | ¥1.297,00 | ¥1.265,00 | 20,70K |
| 2026-05-27 | ¥1.267,00 | -1,93 % | ¥1.300,00 | ¥1.300,00 | ¥1.266,00 | 32,30K |
| 2026-05-26 | ¥1.292,00 | +2,22 % | ¥1.275,00 | ¥1.311,00 | ¥1.268,00 | 55,70K |
| 2026-05-25 | ¥1.264,00 | +0,16 % | ¥1.270,00 | ¥1.275,00 | ¥1.241,00 | 78,80K |
| 2026-05-22 | ¥1.262,00 | -1,25 % | ¥1.275,00 | ¥1.280,00 | ¥1.257,00 | 56,00K |