Yamato Kogyo Co., Ltd. 5444
TSE · Japan · Nicht-Energie-Rohstoffe
¥12.025,00-105,00 (-0,87 %)
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 | ¥12.095,00 | -0,29 % | ¥12.005,00 | ¥12.115,00 | ¥11.980,00 | 75,80K |
| 2026-10-01 | ¥12.130,00 | -0,82 % | ¥12.190,00 | ¥12.190,00 | ¥12.095,00 | 153,40K |
| 2026-09-30 | ¥12.230,00 | +0,33 % | ¥12.020,00 | ¥12.295,00 | ¥12.020,00 | 151,20K |
| 2026-09-29 | ¥12.190,00 | -2,13 % | ¥12.330,00 | ¥12.330,00 | ¥12.110,00 | 119,10K |
| 2026-09-28 | ¥12.455,00 | -0,88 % | ¥12.670,00 | ¥12.670,00 | ¥12.455,00 | 149,60K |
| 2026-09-25 | ¥12.565,00 | +0,64 % | ¥12.560,00 | ¥12.670,00 | ¥12.515,00 | 114,00K |
| 2026-09-24 | ¥12.485,00 | -0,48 % | ¥12.545,00 | ¥12.580,00 | ¥12.420,00 | 115,10K |
| 2026-09-18 | ¥12.545,00 | +0,12 % | ¥12.570,00 | ¥12.595,00 | ¥12.400,00 | 166,30K |
| 2026-09-17 | ¥12.530,00 | +1,62 % | ¥12.360,00 | ¥12.530,00 | ¥12.320,00 | 121,60K |
| 2026-09-16 | ¥12.330,00 | +1,82 % | ¥12.120,00 | ¥12.330,00 | ¥12.100,00 | 148,10K |
| 2026-09-15 | ¥12.110,00 | -1,46 % | ¥12.180,00 | ¥12.210,00 | ¥12.030,00 | 124,10K |
| 2026-09-14 | ¥12.290,00 | +0,33 % | ¥12.160,00 | ¥12.340,00 | ¥12.035,00 | 371,60K |
| 2026-09-11 | ¥12.250,00 | +1,03 % | ¥11.950,00 | ¥12.265,00 | ¥11.895,00 | 143,40K |
| 2026-09-10 | ¥12.125,00 | -0,41 % | ¥12.240,00 | ¥12.240,00 | ¥12.000,00 | 73,60K |
| 2026-09-09 | ¥12.175,00 | +1,21 % | ¥12.030,00 | ¥12.190,00 | ¥11.980,00 | 121,20K |
| 2026-09-08 | ¥12.030,00 | -3,10 % | ¥12.250,00 | ¥12.310,00 | ¥12.030,00 | 114,20K |
| 2026-09-07 | ¥12.415,00 | +0,40 % | ¥12.320,00 | ¥12.445,00 | ¥12.230,00 | 124,00K |
| 2026-09-04 | ¥12.365,00 | -1,24 % | ¥12.450,00 | ¥12.570,00 | ¥12.280,00 | 162,70K |
| 2026-09-03 | ¥12.520,00 | +0,89 % | ¥12.530,00 | ¥12.625,00 | ¥12.465,00 | 119,00K |
| 2026-09-02 | ¥12.410,00 | -1,82 % | ¥12.430,00 | ¥12.590,00 | ¥12.305,00 | 157,50K |
| 2026-09-01 | ¥12.640,00 | +1,12 % | ¥12.360,00 | ¥12.745,00 | ¥12.360,00 | 145,60K |
| 2026-08-31 | ¥12.500,00 | +2,25 % | ¥12.230,00 | ¥12.560,00 | ¥12.200,00 | 170,50K |
| 2026-08-28 | ¥12.225,00 | -0,65 % | ¥12.315,00 | ¥12.430,00 | ¥12.055,00 | 332,80K |
| 2026-08-27 | ¥12.305,00 | -0,69 % | ¥12.360,00 | ¥12.425,00 | ¥12.260,00 | 105,20K |
| 2026-08-26 | ¥12.390,00 | -0,40 % | ¥12.510,00 | ¥12.600,00 | ¥12.370,00 | 119,50K |
| 2026-08-25 | ¥12.440,00 | +0,32 % | ¥12.500,00 | ¥12.500,00 | ¥12.330,00 | 158,00K |
| 2026-08-24 | ¥12.400,00 | +5,04 % | ¥12.405,00 | ¥12.625,00 | ¥12.275,00 | 271,70K |
| 2026-08-21 | ¥11.805,00 | -1,99 % | ¥11.955,00 | ¥12.005,00 | ¥11.545,00 | 309,10K |
| 2026-08-20 | ¥12.045,00 | -3,87 % | ¥12.415,00 | ¥12.535,00 | ¥11.910,00 | 300,80K |
| 2026-08-19 | ¥12.530,00 | -3,91 % | ¥12.900,00 | ¥12.930,00 | ¥12.500,00 | 124,30K |
| 2026-08-18 | ¥13.040,00 | -0,95 % | ¥13.125,00 | ¥13.170,00 | ¥12.980,00 | 118,70K |
| 2026-08-17 | ¥13.165,00 | -0,53 % | ¥13.245,00 | ¥13.325,00 | ¥13.100,00 | 101,80K |
| 2026-08-14 | ¥13.235,00 | -0,19 % | ¥13.100,00 | ¥13.235,00 | ¥13.065,00 | 134,50K |
| 2026-08-13 | ¥13.260,00 | +0,42 % | ¥13.300,00 | ¥13.315,00 | ¥13.135,00 | 100,70K |
| 2026-08-12 | ¥13.205,00 | -0,53 % | ¥13.340,00 | ¥13.340,00 | ¥13.100,00 | 124,20K |
| 2026-08-10 | ¥13.275,00 | -0,93 % | ¥13.320,00 | ¥13.370,00 | ¥13.070,00 | 111,30K |
| 2026-08-07 | ¥13.400,00 | -0,59 % | ¥13.545,00 | ¥13.560,00 | ¥13.295,00 | 110,70K |
| 2026-08-06 | ¥13.480,00 | +0,56 % | ¥13.425,00 | ¥13.675,00 | ¥13.380,00 | 168,50K |
| 2026-08-05 | ¥13.405,00 | +0,52 % | ¥13.580,00 | ¥13.615,00 | ¥13.260,00 | 150,70K |
| 2026-08-04 | ¥13.335,00 | +0,76 % | ¥13.135,00 | ¥13.520,00 | ¥13.055,00 | 198,00K |
| 2026-08-03 | ¥13.235,00 | -1,96 % | ¥13.705,00 | ¥13.705,00 | ¥12.835,00 | 200,10K |
| 2026-07-31 | ¥13.500,00 | +0,60 % | ¥13.710,00 | ¥14.290,00 | ¥12.645,00 | 341,00K |
| 2026-07-30 | ¥13.420,00 | -2,36 % | ¥13.355,00 | ¥13.550,00 | ¥13.250,00 | 197,20K |
| 2026-07-29 | ¥13.745,00 | +2,69 % | ¥13.390,00 | ¥13.745,00 | ¥13.355,00 | 250,60K |
| 2026-07-28 | ¥13.385,00 | -0,07 % | ¥13.380,00 | ¥13.485,00 | ¥13.185,00 | 212,20K |
| 2026-07-27 | ¥13.395,00 | +1,94 % | ¥13.330,00 | ¥13.395,00 | ¥13.185,00 | 149,60K |
| 2026-07-24 | ¥13.140,00 | +0,77 % | ¥12.995,00 | ¥13.180,00 | ¥12.910,00 | 137,40K |
| 2026-07-23 | ¥13.040,00 | +1,72 % | ¥12.925,00 | ¥13.100,00 | ¥12.825,00 | 95,30K |
| 2026-07-22 | ¥12.820,00 | -1,23 % | ¥12.990,00 | ¥13.050,00 | ¥12.740,00 | 143,30K |
| 2026-07-21 | ¥12.980,00 | +1,53 % | ¥12.780,00 | ¥12.980,00 | ¥12.500,00 | 128,10K |
| 2026-07-17 | ¥12.785,00 | -1,31 % | ¥12.830,00 | ¥12.895,00 | ¥12.540,00 | 201,80K |
| 2026-07-16 | ¥12.955,00 | +0,74 % | ¥12.870,00 | ¥13.150,00 | ¥12.830,00 | 104,20K |
| 2026-07-15 | ¥12.860,00 | +1,34 % | ¥12.850,00 | ¥12.960,00 | ¥12.785,00 | 94,90K |
| 2026-07-14 | ¥12.690,00 | +0,51 % | ¥12.615,00 | ¥12.715,00 | ¥12.425,00 | 106,30K |
| 2026-07-13 | ¥12.625,00 | +1,73 % | ¥12.565,00 | ¥12.635,00 | ¥12.425,00 | 115,30K |
| 2026-07-10 | ¥12.410,00 | +0,40 % | ¥12.540,00 | ¥12.540,00 | ¥12.170,00 | 176,50K |
| 2026-07-09 | ¥12.360,00 | -0,68 % | ¥12.445,00 | ¥12.470,00 | ¥12.285,00 | 109,00K |
| 2026-07-08 | ¥12.445,00 | -0,96 % | ¥12.520,00 | ¥12.645,00 | ¥12.430,00 | 97,10K |
| 2026-07-07 | ¥12.565,00 | -0,32 % | ¥12.700,00 | ¥12.770,00 | ¥12.555,00 | 117,70K |
| 2026-07-06 | ¥12.605,00 | +1,00 % | ¥12.480,00 | ¥12.605,00 | ¥12.440,00 | 86,70K |
| 2026-07-03 | ¥12.480,00 | +0,97 % | ¥12.470,00 | ¥12.545,00 | ¥12.350,00 | 85,20K |
| 2026-07-02 | ¥12.360,00 | +1,81 % | ¥12.100,00 | ¥12.400,00 | ¥12.060,00 | 128,60K |
| 2026-07-01 | ¥12.140,00 | +0,04 % | ¥12.165,00 | ¥12.290,00 | ¥12.110,00 | 125,40K |
| 2026-06-30 | ¥12.135,00 | +0,17 % | ¥12.115,00 | ¥12.245,00 | ¥12.040,00 | 179,20K |
| 2026-06-29 | ¥12.115,00 | -0,29 % | ¥12.200,00 | ¥12.200,00 | ¥11.970,00 | 115,60K |
| 2026-06-26 | ¥12.150,00 | +0,41 % | ¥12.190,00 | ¥12.220,00 | ¥12.065,00 | 89,10K |
| 2026-06-25 | ¥12.100,00 | +0,58 % | ¥12.280,00 | ¥12.330,00 | ¥12.100,00 | 102,00K |
| 2026-06-24 | ¥12.030,00 | -1,35 % | ¥12.060,00 | ¥12.180,00 | ¥11.965,00 | 68,40K |
| 2026-06-23 | ¥12.195,00 | -1,85 % | ¥12.495,00 | ¥12.495,00 | ¥12.155,00 | 93,30K |
| 2026-06-22 | ¥12.425,00 | +0,36 % | ¥12.550,00 | ¥12.650,00 | ¥12.380,00 | 127,50K |
| 2026-06-19 | ¥12.380,00 | +1,52 % | ¥12.250,00 | ¥12.435,00 | ¥12.215,00 | 156,60K |
| 2026-06-18 | ¥12.195,00 | -0,49 % | ¥12.140,00 | ¥12.290,00 | ¥12.045,00 | 67,60K |
| 2026-06-17 | ¥12.255,00 | -0,04 % | ¥12.400,00 | ¥12.410,00 | ¥12.225,00 | 140,10K |
| 2026-06-16 | ¥12.260,00 | -0,41 % | ¥12.325,00 | ¥12.405,00 | ¥12.185,00 | 183,50K |
| 2026-06-15 | ¥12.310,00 | +3,01 % | ¥12.140,00 | ¥12.390,00 | ¥12.140,00 | 134,80K |
| 2026-06-12 | ¥11.950,00 | +5,19 % | ¥11.700,00 | ¥12.115,00 | ¥11.665,00 | 217,40K |
| 2026-06-11 | ¥11.360,00 | +0,22 % | ¥11.255,00 | ¥11.390,00 | ¥11.085,00 | 164,60K |
| 2026-06-10 | ¥11.335,00 | -0,35 % | ¥11.375,00 | ¥11.495,00 | ¥11.205,00 | 179,00K |
| 2026-06-09 | ¥11.375,00 | -0,52 % | ¥11.570,00 | ¥11.575,00 | ¥11.300,00 | 202,00K |
| 2026-06-08 | ¥11.435,00 | -2,14 % | ¥11.480,00 | ¥11.525,00 | ¥11.140,00 | 189,60K |
| 2026-06-05 | ¥11.685,00 | -0,47 % | ¥11.805,00 | ¥11.870,00 | ¥11.630,00 | 163,80K |
| 2026-06-04 | ¥11.740,00 | -1,26 % | ¥11.720,00 | ¥11.860,00 | ¥11.585,00 | 151,40K |
| 2026-06-03 | ¥11.890,00 | +3,21 % | ¥11.545,00 | ¥11.930,00 | ¥11.515,00 | 150,80K |
| 2026-06-02 | ¥11.520,00 | -0,78 % | ¥11.415,00 | ¥11.630,00 | ¥11.280,00 | 155,20K |
| 2026-06-01 | ¥11.610,00 | -1,48 % | ¥11.730,00 | ¥11.735,00 | ¥11.490,00 | 245,70K |
| 2026-05-29 | ¥11.785,00 | +2,03 % | ¥11.590,00 | ¥11.860,00 | ¥11.445,00 | 248,20K |
| 2026-05-28 | ¥11.550,00 | +0,96 % | ¥11.440,00 | ¥11.780,00 | ¥11.245,00 | 231,10K |
| 2026-05-27 | ¥11.440,00 | +0,35 % | ¥11.490,00 | ¥11.565,00 | ¥11.265,00 | 164,60K |
| 2026-05-26 | ¥11.400,00 | -0,57 % | ¥11.505,00 | ¥11.560,00 | ¥11.325,00 | 126,40K |
| 2026-05-25 | ¥11.465,00 | 0,00 % | ¥11.560,00 | ¥11.645,00 | ¥11.380,00 | 144,50K |