Yotai Refractories Co., Ltd. 5357
TSE · Japan · Nicht-Energie-Rohstoffe
¥1.702,00-22,00 (-1,28 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.702,00 | -1,28 % | ¥1.714,00 | ¥1.714,00 | ¥1.700,00 | 31,10K |
| 2026-10-01 | ¥1.724,00 | -0,40 % | ¥1.728,00 | ¥1.732,00 | ¥1.708,00 | 58,80K |
| 2026-09-30 | ¥1.731,00 | +1,29 % | ¥1.710,00 | ¥1.738,00 | ¥1.708,00 | 41,20K |
| 2026-09-29 | ¥1.709,00 | -2,62 % | ¥1.714,00 | ¥1.720,00 | ¥1.702,00 | 66,70K |
| 2026-09-28 | ¥1.755,00 | +0,11 % | ¥1.759,00 | ¥1.761,00 | ¥1.750,00 | 62,10K |
| 2026-09-25 | ¥1.753,00 | -0,11 % | ¥1.755,00 | ¥1.760,00 | ¥1.752,00 | 37,70K |
| 2026-09-24 | ¥1.755,00 | +0,57 % | ¥1.746,00 | ¥1.760,00 | ¥1.745,00 | 42,70K |
| 2026-09-18 | ¥1.745,00 | -0,29 % | ¥1.750,00 | ¥1.751,00 | ¥1.744,00 | 26,10K |
| 2026-09-17 | ¥1.750,00 | +0,63 % | ¥1.740,00 | ¥1.755,00 | ¥1.740,00 | 30,10K |
| 2026-09-16 | ¥1.739,00 | +0,29 % | ¥1.732,00 | ¥1.744,00 | ¥1.732,00 | 25,30K |
| 2026-09-15 | ¥1.734,00 | +0,58 % | ¥1.733,00 | ¥1.737,00 | ¥1.723,00 | 23,60K |
| 2026-09-14 | ¥1.724,00 | +0,47 % | ¥1.716,00 | ¥1.733,00 | ¥1.712,00 | 28,90K |
| 2026-09-11 | ¥1.716,00 | -0,81 % | ¥1.715,00 | ¥1.730,00 | ¥1.710,00 | 52,90K |
| 2026-09-10 | ¥1.730,00 | -0,57 % | ¥1.739,00 | ¥1.739,00 | ¥1.721,00 | 42,50K |
| 2026-09-09 | ¥1.740,00 | -0,74 % | ¥1.752,00 | ¥1.752,00 | ¥1.740,00 | 40,20K |
| 2026-09-08 | ¥1.753,00 | -0,74 % | ¥1.766,00 | ¥1.766,00 | ¥1.753,00 | 24,30K |
| 2026-09-07 | ¥1.766,00 | +0,06 % | ¥1.767,00 | ¥1.771,00 | ¥1.758,00 | 30,00K |
| 2026-09-04 | ¥1.765,00 | -0,73 % | ¥1.770,00 | ¥1.772,00 | ¥1.760,00 | 32,10K |
| 2026-09-03 | ¥1.778,00 | +0,45 % | ¥1.771,00 | ¥1.778,00 | ¥1.768,00 | 23,60K |
| 2026-09-02 | ¥1.770,00 | -0,73 % | ¥1.781,00 | ¥1.787,00 | ¥1.770,00 | 48,10K |
| 2026-09-01 | ¥1.783,00 | -0,61 % | ¥1.791,00 | ¥1.800,00 | ¥1.777,00 | 43,30K |
| 2026-08-31 | ¥1.794,00 | -0,11 % | ¥1.795,00 | ¥1.796,00 | ¥1.784,00 | 35,50K |
| 2026-08-28 | ¥1.796,00 | -0,39 % | ¥1.792,00 | ¥1.811,00 | ¥1.792,00 | 34,40K |
| 2026-08-27 | ¥1.803,00 | +0,45 % | ¥1.794,00 | ¥1.805,00 | ¥1.789,00 | 32,70K |
| 2026-08-26 | ¥1.795,00 | +0,73 % | ¥1.782,00 | ¥1.795,00 | ¥1.781,00 | 30,50K |
| 2026-08-25 | ¥1.782,00 | +0,34 % | ¥1.779,00 | ¥1.802,00 | ¥1.769,00 | 32,60K |
| 2026-08-24 | ¥1.776,00 | +0,79 % | ¥1.771,00 | ¥1.777,00 | ¥1.763,00 | 26,10K |
| 2026-08-21 | ¥1.762,00 | +0,40 % | ¥1.755,00 | ¥1.766,00 | ¥1.750,00 | 33,30K |
| 2026-08-20 | ¥1.755,00 | +0,40 % | ¥1.761,00 | ¥1.762,00 | ¥1.742,00 | 42,60K |
| 2026-08-19 | ¥1.748,00 | -1,91 % | ¥1.775,00 | ¥1.776,00 | ¥1.743,00 | 64,70K |
| 2026-08-18 | ¥1.782,00 | -0,11 % | ¥1.790,00 | ¥1.792,00 | ¥1.772,00 | 40,90K |
| 2026-08-17 | ¥1.784,00 | -1,38 % | ¥1.801,00 | ¥1.801,00 | ¥1.777,00 | 89,90K |
| 2026-08-14 | ¥1.809,00 | +2,55 % | ¥1.760,00 | ¥1.815,00 | ¥1.759,00 | 76,50K |
| 2026-08-13 | ¥1.764,00 | -0,11 % | ¥1.770,00 | ¥1.770,00 | ¥1.758,00 | 32,30K |
| 2026-08-12 | ¥1.766,00 | +0,57 % | ¥1.760,00 | ¥1.767,00 | ¥1.756,00 | 30,90K |
| 2026-08-10 | ¥1.756,00 | -0,40 % | ¥1.762,00 | ¥1.778,00 | ¥1.733,00 | 83,90K |
| 2026-08-07 | ¥1.763,00 | +2,26 % | ¥1.735,00 | ¥1.775,00 | ¥1.730,00 | 90,50K |
| 2026-08-06 | ¥1.724,00 | +0,29 % | ¥1.719,00 | ¥1.731,00 | ¥1.719,00 | 47,10K |
| 2026-08-05 | ¥1.719,00 | +0,41 % | ¥1.721,00 | ¥1.727,00 | ¥1.719,00 | 34,30K |
| 2026-08-04 | ¥1.712,00 | -1,83 % | ¥1.731,00 | ¥1.741,00 | ¥1.712,00 | 65,40K |
| 2026-08-03 | ¥1.744,00 | -0,68 % | ¥1.755,00 | ¥1.757,00 | ¥1.731,00 | 49,00K |
| 2026-07-31 | ¥1.756,00 | -1,13 % | ¥1.776,00 | ¥1.780,00 | ¥1.755,00 | 58,40K |
| 2026-07-30 | ¥1.776,00 | -0,34 % | ¥1.782,00 | ¥1.797,00 | ¥1.768,00 | 57,50K |
| 2026-07-29 | ¥1.782,00 | +0,91 % | ¥1.774,00 | ¥1.786,00 | ¥1.766,00 | 42,70K |
| 2026-07-28 | ¥1.766,00 | -0,23 % | ¥1.768,00 | ¥1.776,00 | ¥1.761,00 | 29,10K |
| 2026-07-27 | ¥1.770,00 | +0,51 % | ¥1.762,00 | ¥1.782,00 | ¥1.762,00 | 41,90K |
| 2026-07-24 | ¥1.761,00 | -0,51 % | ¥1.777,00 | ¥1.777,00 | ¥1.760,00 | 16,30K |
| 2026-07-23 | ¥1.770,00 | -0,06 % | ¥1.771,00 | ¥1.785,00 | ¥1.763,00 | 14,60K |
| 2026-07-22 | ¥1.771,00 | +0,28 % | ¥1.780,00 | ¥1.783,00 | ¥1.767,00 | 31,60K |
| 2026-07-21 | ¥1.766,00 | +0,40 % | ¥1.765,00 | ¥1.778,00 | ¥1.761,00 | 23,50K |
| 2026-07-17 | ¥1.759,00 | +0,40 % | ¥1.758,00 | ¥1.769,00 | ¥1.749,00 | 30,60K |
| 2026-07-16 | ¥1.752,00 | -0,40 % | ¥1.759,00 | ¥1.766,00 | ¥1.748,00 | 21,60K |
| 2026-07-15 | ¥1.759,00 | +0,11 % | ¥1.760,00 | ¥1.769,00 | ¥1.754,00 | 18,20K |
| 2026-07-14 | ¥1.757,00 | +0,75 % | ¥1.750,00 | ¥1.761,00 | ¥1.747,00 | 16,10K |
| 2026-07-13 | ¥1.744,00 | -0,85 % | ¥1.773,00 | ¥1.779,00 | ¥1.743,00 | 25,20K |
| 2026-07-10 | ¥1.759,00 | +0,80 % | ¥1.785,00 | ¥1.785,00 | ¥1.753,00 | 45,00K |
| 2026-07-09 | ¥1.745,00 | -0,34 % | ¥1.750,00 | ¥1.760,00 | ¥1.745,00 | 16,30K |
| 2026-07-08 | ¥1.751,00 | +0,06 % | ¥1.750,00 | ¥1.763,00 | ¥1.746,00 | 21,30K |
| 2026-07-07 | ¥1.750,00 | +0,40 % | ¥1.753,00 | ¥1.770,00 | ¥1.744,00 | 26,30K |
| 2026-07-06 | ¥1.743,00 | +0,06 % | ¥1.753,00 | ¥1.755,00 | ¥1.742,00 | 35,70K |
| 2026-07-03 | ¥1.742,00 | -0,23 % | ¥1.746,00 | ¥1.752,00 | ¥1.738,00 | 35,00K |
| 2026-07-02 | ¥1.746,00 | +3,44 % | ¥1.692,00 | ¥1.746,00 | ¥1.690,00 | 56,30K |
| 2026-07-01 | ¥1.688,00 | -3,43 % | ¥1.740,00 | ¥1.748,00 | ¥1.688,00 | 58,50K |
| 2026-06-30 | ¥1.748,00 | +0,11 % | ¥1.742,00 | ¥1.754,00 | ¥1.733,00 | 39,70K |
| 2026-06-29 | ¥1.746,00 | -0,85 % | ¥1.761,00 | ¥1.771,00 | ¥1.745,00 | 33,80K |
| 2026-06-26 | ¥1.761,00 | +0,63 % | ¥1.756,00 | ¥1.761,00 | ¥1.745,00 | 21,20K |
| 2026-06-25 | ¥1.750,00 | +0,98 % | ¥1.746,00 | ¥1.750,00 | ¥1.734,00 | 10,50K |
| 2026-06-24 | ¥1.733,00 | -0,57 % | ¥1.737,00 | ¥1.746,00 | ¥1.732,00 | 14,50K |
| 2026-06-23 | ¥1.743,00 | -0,34 % | ¥1.750,00 | ¥1.755,00 | ¥1.736,00 | 20,90K |
| 2026-06-22 | ¥1.749,00 | -0,06 % | ¥1.750,00 | ¥1.756,00 | ¥1.738,00 | 23,70K |
| 2026-06-19 | ¥1.750,00 | 0,00 % | ¥1.758,00 | ¥1.763,00 | ¥1.742,00 | 33,60K |
| 2026-06-18 | ¥1.750,00 | +0,81 % | ¥1.768,00 | ¥1.769,00 | ¥1.738,00 | 34,50K |
| 2026-06-17 | ¥1.736,00 | +0,40 % | ¥1.730,00 | ¥1.745,00 | ¥1.730,00 | 19,10K |
| 2026-06-16 | ¥1.729,00 | -0,35 % | ¥1.740,00 | ¥1.740,00 | ¥1.719,00 | 12,80K |
| 2026-06-15 | ¥1.735,00 | +0,29 % | ¥1.729,00 | ¥1.750,00 | ¥1.729,00 | 18,50K |
| 2026-06-12 | ¥1.730,00 | +1,29 % | ¥1.715,00 | ¥1.730,00 | ¥1.714,00 | 19,70K |
| 2026-06-11 | ¥1.708,00 | -0,76 % | ¥1.710,00 | ¥1.711,00 | ¥1.693,00 | 22,50K |
| 2026-06-10 | ¥1.721,00 | +0,35 % | ¥1.706,00 | ¥1.731,00 | ¥1.706,00 | 17,50K |
| 2026-06-09 | ¥1.715,00 | +1,12 % | ¥1.715,00 | ¥1.755,00 | ¥1.703,00 | 36,50K |
| 2026-06-08 | ¥1.696,00 | -1,34 % | ¥1.710,00 | ¥1.712,00 | ¥1.686,00 | 32,50K |
| 2026-06-05 | ¥1.719,00 | +0,70 % | ¥1.710,00 | ¥1.723,00 | ¥1.704,00 | 15,50K |
| 2026-06-04 | ¥1.707,00 | 0,00 % | ¥1.693,00 | ¥1.710,00 | ¥1.688,00 | 24,70K |
| 2026-06-03 | ¥1.707,00 | +1,37 % | ¥1.700,00 | ¥1.714,00 | ¥1.690,00 | 22,90K |
| 2026-06-02 | ¥1.684,00 | -2,09 % | ¥1.717,00 | ¥1.717,00 | ¥1.681,00 | 43,60K |
| 2026-06-01 | ¥1.720,00 | -1,21 % | ¥1.740,00 | ¥1.742,00 | ¥1.720,00 | 34,20K |
| 2026-05-29 | ¥1.741,00 | +1,28 % | ¥1.724,00 | ¥1.763,00 | ¥1.724,00 | 49,10K |
| 2026-05-28 | ¥1.719,00 | +0,06 % | ¥1.720,00 | ¥1.724,00 | ¥1.705,00 | 31,30K |
| 2026-05-27 | ¥1.718,00 | +0,88 % | ¥1.701,00 | ¥1.720,00 | ¥1.698,00 | 18,80K |
| 2026-05-26 | ¥1.703,00 | +0,41 % | ¥1.685,00 | ¥1.704,00 | ¥1.681,00 | 20,70K |
| 2026-05-25 | ¥1.696,00 | +0,59 % | ¥1.686,00 | ¥1.697,00 | ¥1.680,00 | 25,50K |