Ito Yogyo Co., Ltd. 5287
TSE · Japan · Nicht-Energie-Rohstoffe
¥903,00-5,00 (-0,55 %)
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 | ¥903,00 | -0,55 % | ¥913,00 | ¥913,00 | ¥895,00 | 15,70K |
| 2026-10-01 | ¥908,00 | +0,11 % | ¥919,00 | ¥919,00 | ¥901,00 | 19,00K |
| 2026-09-30 | ¥907,00 | -0,22 % | ¥913,00 | ¥915,00 | ¥890,00 | 29,20K |
| 2026-09-29 | ¥909,00 | +0,89 % | ¥903,00 | ¥911,00 | ¥889,00 |
| 13,90K |
| 2026-09-28 | ¥901,00 | -0,88 % | ¥914,00 | ¥922,00 | ¥899,00 | 27,50K |
| 2026-09-25 | ¥909,00 | -0,44 % | ¥913,00 | ¥924,00 | ¥897,00 | 42,00K |
| 2026-09-24 | ¥913,00 | -3,28 % | ¥956,00 | ¥974,00 | ¥907,00 | 91,10K |
| 2026-09-18 | ¥944,00 | +4,42 % | ¥891,00 | ¥945,00 | ¥890,00 | 61,80K |
| 2026-09-17 | ¥904,00 | -0,22 % | ¥909,00 | ¥945,00 | ¥889,00 | 65,00K |
| 2026-09-16 | ¥906,00 | -0,11 % | ¥905,00 | ¥922,00 | ¥905,00 | 23,10K |
| 2026-09-15 | ¥907,00 | +0,67 % | ¥916,00 | ¥922,00 | ¥889,00 | 30,40K |
| 2026-09-14 | ¥901,00 | -2,07 % | ¥925,00 | ¥925,00 | ¥875,00 | 89,00K |
| 2026-09-11 | ¥920,00 | -5,64 % | ¥934,00 | ¥983,00 | ¥914,00 | 205,40K |
| 2026-09-10 | ¥975,00 | -3,56 % | ¥1.071,00 | ¥1.159,00 | ¥913,00 | 1,22M |
| 2026-09-09 | ¥1.011,00 | +17,42 % | ¥867,00 | ¥1.011,00 | ¥867,00 | 301,50K |
| 2026-09-08 | ¥861,00 | -2,38 % | ¥882,00 | ¥883,00 | ¥861,00 | 7,90K |
| 2026-09-07 | ¥882,00 | 0,00 % | ¥880,00 | ¥898,00 | ¥850,00 | 24,10K |
| 2026-09-04 | ¥882,00 | -1,45 % | ¥880,00 | ¥894,00 | ¥878,00 | 8,00K |
| 2026-09-03 | ¥895,00 | +3,47 % | ¥888,00 | ¥903,00 | ¥860,00 | 25,30K |
| 2026-09-02 | ¥865,00 | -2,04 % | ¥883,00 | ¥885,00 | ¥865,00 | 14,60K |
| 2026-09-01 | ¥883,00 | +1,61 % | ¥875,00 | ¥888,00 | ¥874,00 | 8,10K |
| 2026-08-31 | ¥869,00 | +2,12 % | ¥869,00 | ¥879,00 | ¥860,00 | 7,40K |
| 2026-08-28 | ¥851,00 | -0,12 % | ¥853,00 | ¥863,00 | ¥846,00 | 8,20K |
| 2026-08-27 | ¥852,00 | +1,43 % | ¥852,00 | ¥852,00 | ¥841,00 | 7,90K |
| 2026-08-26 | ¥840,00 | -0,47 % | ¥851,00 | ¥851,00 | ¥840,00 | 5,50K |
| 2026-08-25 | ¥844,00 | -0,12 % | ¥843,00 | ¥850,00 | ¥843,00 | 6,00K |
| 2026-08-24 | ¥845,00 | +0,48 % | ¥855,00 | ¥856,00 | ¥843,00 | 7,60K |
| 2026-08-21 | ¥841,00 | -1,18 % | ¥851,00 | ¥853,00 | ¥838,00 | 7,00K |
| 2026-08-20 | ¥851,00 | +0,35 % | ¥843,00 | ¥857,00 | ¥843,00 | 6,30K |
| 2026-08-19 | ¥848,00 | -3,53 % | ¥879,00 | ¥879,00 | ¥848,00 | 10,70K |
| 2026-08-18 | ¥879,00 | +0,57 % | ¥889,00 | ¥893,00 | ¥876,00 | 13,30K |
| 2026-08-17 | ¥874,00 | -2,13 % | ¥938,00 | ¥938,00 | ¥866,00 | 66,90K |
| 2026-08-14 | ¥893,00 | +9,44 % | ¥843,00 | ¥918,00 | ¥836,00 | 177,90K |
| 2026-08-13 | ¥816,00 | +0,99 % | ¥816,00 | ¥816,00 | ¥801,00 | 11,20K |
| 2026-08-12 | ¥808,00 | +0,25 % | ¥806,00 | ¥814,00 | ¥803,00 | 4,20K |
| 2026-08-10 | ¥806,00 | -3,93 % | ¥798,00 | ¥815,00 | ¥795,00 | 20,60K |
| 2026-08-07 | ¥839,00 | -0,12 % | ¥838,00 | ¥847,00 | ¥831,00 | 6,70K |
| 2026-08-06 | ¥840,00 | +0,48 % | ¥831,00 | ¥840,00 | ¥831,00 | 1,70K |
| 2026-08-05 | ¥836,00 | +1,09 % | ¥824,00 | ¥837,00 | ¥820,00 | 7,50K |
| 2026-08-04 | ¥827,00 | -0,36 % | ¥830,00 | ¥831,00 | ¥826,00 | 2,10K |
| 2026-08-03 | ¥830,00 | +0,24 % | ¥828,00 | ¥834,00 | ¥824,00 | 2,10K |
| 2026-07-31 | ¥828,00 | -0,36 % | ¥829,00 | ¥837,00 | ¥824,00 | 10,10K |
| 2026-07-30 | ¥831,00 | -3,26 % | ¥867,00 | ¥867,00 | ¥830,00 | 14,40K |
| 2026-07-29 | ¥859,00 | -1,72 % | ¥900,00 | ¥900,00 | ¥831,00 | 26,20K |
| 2026-07-28 | ¥874,00 | +4,55 % | ¥839,00 | ¥874,00 | ¥817,00 | 14,40K |
| 2026-07-27 | ¥836,00 | +4,11 % | ¥810,00 | ¥860,00 | ¥803,00 | 32,10K |
| 2026-07-24 | ¥803,00 | -0,86 % | ¥810,00 | ¥810,00 | ¥802,00 | 3,50K |
| 2026-07-23 | ¥810,00 | +0,12 % | ¥813,00 | ¥813,00 | ¥805,00 | 4,00K |
| 2026-07-22 | ¥809,00 | -1,58 % | ¥822,00 | ¥823,00 | ¥808,00 | 6,70K |
| 2026-07-21 | ¥822,00 | +2,11 % | ¥805,00 | ¥829,00 | ¥798,00 | 10,80K |
| 2026-07-17 | ¥805,00 | -0,25 % | ¥803,00 | ¥809,00 | ¥796,00 | 10,50K |
| 2026-07-16 | ¥807,00 | -0,86 % | ¥808,00 | ¥830,00 | ¥807,00 | 9,00K |
| 2026-07-15 | ¥814,00 | 0,00 % | ¥814,00 | ¥825,00 | ¥813,00 | 5,50K |
| 2026-07-14 | ¥814,00 | -0,12 % | ¥813,00 | ¥821,00 | ¥812,00 | 4,80K |
| 2026-07-13 | ¥815,00 | -0,61 % | ¥817,00 | ¥828,00 | ¥815,00 | 3,30K |
| 2026-07-10 | ¥820,00 | 0,00 % | ¥821,00 | ¥835,00 | ¥820,00 | 4,90K |
| 2026-07-09 | ¥820,00 | -0,85 % | ¥827,00 | ¥827,00 | ¥816,00 | 3,70K |
| 2026-07-08 | ¥827,00 | -2,48 % | ¥855,00 | ¥855,00 | ¥811,00 | 10,10K |
| 2026-07-07 | ¥848,00 | +0,71 % | ¥850,00 | ¥867,00 | ¥845,00 | 15,50K |
| 2026-07-06 | ¥842,00 | +2,68 % | ¥820,00 | ¥850,00 | ¥820,00 | 8,50K |
| 2026-07-03 | ¥820,00 | +1,49 % | ¥807,00 | ¥833,00 | ¥807,00 | 6,80K |
| 2026-07-02 | ¥808,00 | -0,37 % | ¥811,00 | ¥823,00 | ¥808,00 | 5,90K |
| 2026-07-01 | ¥811,00 | +0,37 % | ¥808,00 | ¥831,00 | ¥800,00 | 13,20K |
| 2026-06-30 | ¥808,00 | -2,53 % | ¥817,00 | ¥817,00 | ¥800,00 | 23,60K |
| 2026-06-29 | ¥829,00 | -0,12 % | ¥837,00 | ¥842,00 | ¥823,00 | 10,90K |
| 2026-06-26 | ¥830,00 | -3,26 % | ¥844,00 | ¥844,00 | ¥821,00 | 19,80K |
| 2026-06-25 | ¥858,00 | -3,60 % | ¥893,00 | ¥893,00 | ¥853,00 | 19,80K |
| 2026-06-24 | ¥890,00 | -0,89 % | ¥900,00 | ¥916,00 | ¥858,00 | 31,30K |
| 2026-06-23 | ¥898,00 | +13,67 % | ¥791,00 | ¥938,00 | ¥791,00 | 142,20K |
| 2026-06-22 | ¥790,00 | -0,88 % | ¥793,00 | ¥796,00 | ¥787,00 | 10,70K |
| 2026-06-19 | ¥797,00 | -1,48 % | ¥807,00 | ¥815,00 | ¥788,00 | 12,00K |
| 2026-06-18 | ¥809,00 | +0,50 % | ¥820,00 | ¥824,00 | ¥809,00 | 9,00K |
| 2026-06-17 | ¥805,00 | +0,63 % | ¥792,00 | ¥807,00 | ¥791,00 | 9,50K |
| 2026-06-16 | ¥800,00 | -1,48 % | ¥815,00 | ¥815,00 | ¥794,00 | 15,20K |
| 2026-06-15 | ¥812,00 | 0,00 % | ¥815,00 | ¥834,00 | ¥812,00 | 13,40K |
| 2026-06-12 | ¥812,00 | -0,73 % | ¥833,00 | ¥833,00 | ¥812,00 | 7,40K |
| 2026-06-11 | ¥818,00 | -0,37 % | ¥815,00 | ¥818,00 | ¥788,00 | 22,20K |
| 2026-06-10 | ¥821,00 | -3,30 % | ¥846,00 | ¥846,00 | ¥808,00 | 26,60K |
| 2026-06-09 | ¥849,00 | -0,93 % | ¥851,00 | ¥856,00 | ¥845,00 | 7,90K |
| 2026-06-08 | ¥857,00 | -2,61 % | ¥869,00 | ¥872,00 | ¥837,00 | 22,30K |
| 2026-06-05 | ¥880,00 | +0,46 % | ¥874,00 | ¥891,00 | ¥872,00 | 10,90K |
| 2026-06-04 | ¥876,00 | -2,23 % | ¥894,00 | ¥894,00 | ¥875,00 | 8,10K |
| 2026-06-03 | ¥896,00 | -0,22 % | ¥892,00 | ¥903,00 | ¥873,00 | 25,50K |
| 2026-06-02 | ¥898,00 | -1,97 % | ¥916,00 | ¥932,00 | ¥889,00 | 57,40K |
| 2026-06-01 | ¥916,00 | +1,89 % | ¥910,00 | ¥919,00 | ¥895,00 | 27,00K |
| 2026-05-29 | ¥899,00 | -0,99 % | ¥914,00 | ¥927,00 | ¥899,00 | 16,80K |
| 2026-05-28 | ¥908,00 | +1,57 % | ¥909,00 | ¥930,00 | ¥895,00 | 18,20K |
| 2026-05-27 | ¥894,00 | -0,33 % | ¥901,00 | ¥901,00 | ¥876,00 | 12,10K |
| 2026-05-26 | ¥897,00 | +1,24 % | ¥883,00 | ¥906,00 | ¥870,00 | 17,00K |
| 2026-05-25 | ¥886,00 | -3,90 % | ¥920,00 | ¥920,00 | ¥886,00 | 23,10K |