YODOKO, Ltd. 5451
TSE · Japan · Nicht-Energie-Rohstoffe
¥1.399,00-1,00 (-0,07 %)
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 | ¥1.399,00 | -0,07 % | ¥1.395,00 | ¥1.399,00 | ¥1.382,00 | 287,80K |
| 2026-09-30 | ¥1.400,00 | -0,07 % | ¥1.401,00 | ¥1.404,00 | ¥1.382,00 | 333,20K |
| 2026-09-29 | ¥1.401,00 | -2,23 % | ¥1.411,00 | ¥1.411,00 | ¥1.395,00 | 237,00K |
| 2026-09-28 | ¥1.433,00 | -1,04 % | ¥1.455,00 | ¥1.459,00 | ¥1.431,00 | 327,90K |
| 2026-09-25 | ¥1.448,00 | +0,84 % | ¥1.440,00 | ¥1.453,00 | ¥1.440,00 | 289,60K |
| 2026-09-24 | ¥1.436,00 | +0,21 % | ¥1.430,00 | ¥1.443,00 | ¥1.424,00 | 345,80K |
| 2026-09-18 | ¥1.433,00 | -0,14 % | ¥1.437,00 | ¥1.437,00 | ¥1.423,00 | 325,40K |
| 2026-09-17 | ¥1.435,00 | +0,70 % | ¥1.428,00 | ¥1.439,00 | ¥1.423,00 | 225,90K |
| 2026-09-16 | ¥1.425,00 | +0,35 % | ¥1.430,00 | ¥1.431,00 | ¥1.419,00 | 256,20K |
| 2026-09-15 | ¥1.420,00 | +0,14 % | ¥1.418,00 | ¥1.422,00 | ¥1.413,00 | 218,80K |
| 2026-09-14 | ¥1.418,00 | +0,28 % | ¥1.414,00 | ¥1.421,00 | ¥1.410,00 | 177,70K |
| 2026-09-11 | ¥1.414,00 | +0,86 % | ¥1.379,00 | ¥1.414,00 | ¥1.378,00 | 290,70K |
| 2026-09-10 | ¥1.402,00 | -0,28 % | ¥1.405,00 | ¥1.405,00 | ¥1.387,00 | 203,70K |
| 2026-09-09 | ¥1.406,00 | +0,57 % | ¥1.392,00 | ¥1.408,00 | ¥1.388,00 | 186,30K |
| 2026-09-08 | ¥1.398,00 | -1,48 % | ¥1.416,00 | ¥1.416,00 | ¥1.398,00 | 150,50K |
| 2026-09-07 | ¥1.419,00 | -0,07 % | ¥1.423,00 | ¥1.431,00 | ¥1.412,00 | 162,20K |
| 2026-09-04 | ¥1.420,00 | -1,93 % | ¥1.437,00 | ¥1.440,00 | ¥1.415,00 | 260,90K |
| 2026-09-03 | ¥1.448,00 | +0,70 % | ¥1.447,00 | ¥1.454,00 | ¥1.437,00 | 235,70K |
| 2026-09-02 | ¥1.438,00 | -1,24 % | ¥1.443,00 | ¥1.454,00 | ¥1.436,00 | 279,00K |
| 2026-09-01 | ¥1.456,00 | +1,96 % | ¥1.420,00 | ¥1.461,00 | ¥1.420,00 | 382,30K |
| 2026-08-31 | ¥1.428,00 | -0,21 % | ¥1.431,00 | ¥1.434,00 | ¥1.419,00 | 331,20K |
| 2026-08-28 | ¥1.431,00 | +0,21 % | ¥1.425,00 | ¥1.436,00 | ¥1.425,00 | 157,40K |
| 2026-08-27 | ¥1.428,00 | +0,35 % | ¥1.420,00 | ¥1.439,00 | ¥1.419,00 | 213,20K |
| 2026-08-26 | ¥1.423,00 | +0,28 % | ¥1.416,00 | ¥1.438,00 | ¥1.416,00 | 229,20K |
| 2026-08-25 | ¥1.419,00 | -0,70 % | ¥1.429,00 | ¥1.435,00 | ¥1.418,00 | 203,60K |
| 2026-08-24 | ¥1.429,00 | +1,28 % | ¥1.426,00 | ¥1.444,00 | ¥1.415,00 | 273,10K |
| 2026-08-21 | ¥1.411,00 | +0,21 % | ¥1.414,00 | ¥1.419,00 | ¥1.401,00 | 184,00K |
| 2026-08-20 | ¥1.408,00 | -0,21 % | ¥1.413,00 | ¥1.419,00 | ¥1.403,00 | 169,50K |
| 2026-08-19 | ¥1.411,00 | -1,05 % | ¥1.418,00 | ¥1.419,00 | ¥1.399,00 | 253,90K |
| 2026-08-18 | ¥1.426,00 | +0,42 % | ¥1.420,00 | ¥1.430,00 | ¥1.414,00 | 231,60K |
| 2026-08-17 | ¥1.420,00 | -1,18 % | ¥1.437,00 | ¥1.442,00 | ¥1.420,00 | 186,30K |
| 2026-08-14 | ¥1.437,00 | +0,84 % | ¥1.420,00 | ¥1.438,00 | ¥1.415,00 | 178,40K |
| 2026-08-13 | ¥1.425,00 | -0,97 % | ¥1.435,00 | ¥1.437,00 | ¥1.417,00 | 219,60K |
| 2026-08-12 | ¥1.439,00 | -1,57 % | ¥1.470,00 | ¥1.471,00 | ¥1.435,00 | 304,40K |
| 2026-08-10 | ¥1.462,00 | +0,83 % | ¥1.447,00 | ¥1.472,00 | ¥1.442,00 | 325,80K |
| 2026-08-07 | ¥1.450,00 | +4,02 % | ¥1.490,00 | ¥1.496,00 | ¥1.448,00 | 914,60K |
| 2026-08-06 | ¥1.394,00 | +1,60 % | ¥1.378,00 | ¥1.396,00 | ¥1.378,00 | 307,90K |
| 2026-08-05 | ¥1.372,00 | -0,07 % | ¥1.377,00 | ¥1.384,00 | ¥1.365,00 | 195,90K |
| 2026-08-04 | ¥1.373,00 | -0,15 % | ¥1.364,00 | ¥1.376,00 | ¥1.361,00 | 183,00K |
| 2026-08-03 | ¥1.375,00 | -0,72 % | ¥1.371,00 | ¥1.379,00 | ¥1.348,00 | 237,00K |
| 2026-07-31 | ¥1.385,00 | -1,63 % | ¥1.395,00 | ¥1.405,00 | ¥1.381,00 | 257,40K |
| 2026-07-30 | ¥1.408,00 | -0,42 % | ¥1.414,00 | ¥1.418,00 | ¥1.394,00 | 245,10K |
| 2026-07-29 | ¥1.414,00 | +1,65 % | ¥1.396,00 | ¥1.420,00 | ¥1.389,00 | 496,00K |
| 2026-07-28 | ¥1.391,00 | 0,00 % | ¥1.395,00 | ¥1.396,00 | ¥1.375,00 | 266,60K |
| 2026-07-27 | ¥1.391,00 | +2,28 % | ¥1.375,00 | ¥1.394,00 | ¥1.375,00 | 296,50K |
| 2026-07-24 | ¥1.360,00 | +0,22 % | ¥1.345,00 | ¥1.365,00 | ¥1.341,00 | 207,50K |
| 2026-07-23 | ¥1.357,00 | -0,80 % | ¥1.367,00 | ¥1.372,00 | ¥1.350,00 | 192,80K |
| 2026-07-22 | ¥1.368,00 | -0,07 % | ¥1.361,00 | ¥1.375,00 | ¥1.360,00 | 173,40K |
| 2026-07-21 | ¥1.369,00 | +2,93 % | ¥1.340,00 | ¥1.377,00 | ¥1.340,00 | 326,20K |
| 2026-07-17 | ¥1.330,00 | -0,67 % | ¥1.344,00 | ¥1.350,00 | ¥1.323,00 | 264,20K |
| 2026-07-16 | ¥1.339,00 | +0,15 % | ¥1.337,00 | ¥1.348,00 | ¥1.332,00 | 170,40K |
| 2026-07-15 | ¥1.337,00 | +0,68 % | ¥1.340,00 | ¥1.343,00 | ¥1.325,00 | 195,40K |
| 2026-07-14 | ¥1.328,00 | +0,61 % | ¥1.330,00 | ¥1.341,00 | ¥1.328,00 | 201,20K |
| 2026-07-13 | ¥1.320,00 | +0,61 % | ¥1.327,00 | ¥1.332,00 | ¥1.312,00 | 192,10K |
| 2026-07-10 | ¥1.312,00 | -0,53 % | ¥1.320,00 | ¥1.332,00 | ¥1.312,00 | 303,20K |
| 2026-07-09 | ¥1.319,00 | -0,23 % | ¥1.322,00 | ¥1.329,00 | ¥1.318,00 | 254,20K |
| 2026-07-08 | ¥1.322,00 | +0,76 % | ¥1.312,00 | ¥1.335,00 | ¥1.312,00 | 349,60K |
| 2026-07-07 | ¥1.312,00 | +0,08 % | ¥1.323,00 | ¥1.324,00 | ¥1.309,00 | 236,50K |
| 2026-07-06 | ¥1.311,00 | +0,61 % | ¥1.310,00 | ¥1.320,00 | ¥1.308,00 | 170,70K |
| 2026-07-03 | ¥1.303,00 | -0,08 % | ¥1.310,00 | ¥1.323,00 | ¥1.303,00 | 259,40K |
| 2026-07-02 | ¥1.304,00 | +1,95 % | ¥1.287,00 | ¥1.308,00 | ¥1.285,00 | 262,40K |
| 2026-07-01 | ¥1.279,00 | -0,54 % | ¥1.280,00 | ¥1.293,00 | ¥1.275,00 | 318,50K |
| 2026-06-30 | ¥1.286,00 | -1,38 % | ¥1.309,00 | ¥1.309,00 | ¥1.285,00 | 589,40K |
| 2026-06-29 | ¥1.304,00 | +0,85 % | ¥1.305,00 | ¥1.309,00 | ¥1.287,00 | 490,90K |
| 2026-06-26 | ¥1.293,00 | +1,97 % | ¥1.280,00 | ¥1.294,00 | ¥1.275,00 | 528,70K |
| 2026-06-25 | ¥1.268,00 | -0,24 % | ¥1.282,00 | ¥1.285,00 | ¥1.268,00 | 284,70K |
| 2026-06-24 | ¥1.271,00 | +0,55 % | ¥1.262,00 | ¥1.283,00 | ¥1.260,00 | 363,20K |
| 2026-06-23 | ¥1.264,00 | -0,32 % | ¥1.268,00 | ¥1.274,00 | ¥1.259,00 | 301,70K |
| 2026-06-22 | ¥1.268,00 | +1,93 % | ¥1.237,00 | ¥1.268,00 | ¥1.236,00 | 465,00K |
| 2026-06-19 | ¥1.244,00 | -0,88 % | ¥1.250,00 | ¥1.254,00 | ¥1.240,00 | 327,50K |
| 2026-06-18 | ¥1.255,00 | 0,00 % | ¥1.250,00 | ¥1.258,00 | ¥1.243,00 | 312,70K |
| 2026-06-17 | ¥1.255,00 | -0,08 % | ¥1.254,00 | ¥1.265,00 | ¥1.247,00 | 292,90K |
| 2026-06-16 | ¥1.256,00 | -1,18 % | ¥1.270,00 | ¥1.272,00 | ¥1.252,00 | 251,00K |
| 2026-06-15 | ¥1.271,00 | -1,32 % | ¥1.296,00 | ¥1.303,00 | ¥1.270,00 | 247,40K |
| 2026-06-12 | ¥1.288,00 | 0,00 % | ¥1.305,00 | ¥1.310,00 | ¥1.288,00 | 455,90K |
| 2026-06-11 | ¥1.288,00 | +1,10 % | ¥1.277,00 | ¥1.288,00 | ¥1.261,00 | 392,70K |
| 2026-06-10 | ¥1.274,00 | +0,39 % | ¥1.276,00 | ¥1.285,00 | ¥1.266,00 | 321,90K |
| 2026-06-09 | ¥1.269,00 | +0,24 % | ¥1.282,00 | ¥1.288,00 | ¥1.268,00 | 326,10K |
| 2026-06-08 | ¥1.266,00 | -0,55 % | ¥1.263,00 | ¥1.281,00 | ¥1.254,00 | 460,00K |
| 2026-06-05 | ¥1.273,00 | +1,43 % | ¥1.262,00 | ¥1.279,00 | ¥1.259,00 | 260,40K |
| 2026-06-04 | ¥1.255,00 | -2,03 % | ¥1.276,00 | ¥1.276,00 | ¥1.249,00 | 344,40K |
| 2026-06-03 | ¥1.281,00 | +2,97 % | ¥1.262,00 | ¥1.282,00 | ¥1.251,00 | 577,50K |
| 2026-06-02 | ¥1.244,00 | +0,32 % | ¥1.235,00 | ¥1.252,00 | ¥1.228,00 | 536,80K |
| 2026-06-01 | ¥1.240,00 | -1,90 % | ¥1.251,00 | ¥1.254,00 | ¥1.217,00 | 643,70K |
| 2026-05-29 | ¥1.264,00 | +3,18 % | ¥1.230,00 | ¥1.272,00 | ¥1.225,00 | 850,20K |
| 2026-05-28 | ¥1.225,00 | -1,29 % | ¥1.239,00 | ¥1.246,00 | ¥1.218,00 | 551,20K |
| 2026-05-27 | ¥1.241,00 | +3,42 % | ¥1.201,00 | ¥1.244,00 | ¥1.200,00 | 857,40K |
| 2026-05-26 | ¥1.200,00 | -0,33 % | ¥1.204,00 | ¥1.210,00 | ¥1.197,00 | 378,70K |
| 2026-05-25 | ¥1.204,00 | +0,50 % | ¥1.199,00 | ¥1.207,00 | ¥1.196,00 | 435,40K |
| 2026-05-22 | ¥1.198,00 | +0,42 % | ¥1.198,00 | ¥1.204,00 | ¥1.193,00 | 390,40K |