UMENOYADO BREWERY CO.,LTD. 559A
TSE · Japan · Kurzlebige Konsumgüter
¥1.156,00-19,00 (-1,62 %)
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 | ¥1.156,00 | -1,62 % | ¥1.188,00 | ¥1.188,00 | ¥1.156,00 | 13,60K |
| 2026-09-30 | ¥1.175,00 | +1,64 % | ¥1.186,00 | ¥1.186,00 | ¥1.156,00 | 15,80K |
| 2026-09-29 | ¥1.156,00 | -1,37 % | ¥1.172,00 | ¥1.173,00 | ¥1.156,00 | 9,50K |
| 2026-09-28 | ¥1.172,00 | -0,59 % | ¥1.195,00 | ¥1.195,00 | ¥1.169,00 |
| 7,30K |
| 2026-09-25 | ¥1.179,00 | +0,94 % | ¥1.168,00 | ¥1.185,00 | ¥1.167,00 | 6,40K |
| 2026-09-24 | ¥1.168,00 | -2,34 % | ¥1.200,00 | ¥1.208,00 | ¥1.168,00 | 14,30K |
| 2026-09-18 | ¥1.196,00 | +0,84 % | ¥1.190,00 | ¥1.196,00 | ¥1.175,00 | 7,90K |
| 2026-09-17 | ¥1.186,00 | +1,80 % | ¥1.175,00 | ¥1.195,00 | ¥1.166,00 | 7,30K |
| 2026-09-16 | ¥1.165,00 | -0,26 % | ¥1.163,00 | ¥1.183,00 | ¥1.163,00 | 9,30K |
| 2026-09-15 | ¥1.168,00 | -2,18 % | ¥1.198,00 | ¥1.198,00 | ¥1.168,00 | 16,50K |
| 2026-09-14 | ¥1.194,00 | +1,62 % | ¥1.177,00 | ¥1.194,00 | ¥1.168,00 | 11,90K |
| 2026-09-11 | ¥1.175,00 | +2,26 % | ¥1.140,00 | ¥1.176,00 | ¥1.136,00 | 13,10K |
| 2026-09-10 | ¥1.149,00 | +1,23 % | ¥1.140,00 | ¥1.157,00 | ¥1.126,00 | 14,10K |
| 2026-09-09 | ¥1.135,00 | -1,90 % | ¥1.157,00 | ¥1.160,00 | ¥1.135,00 | 9,80K |
| 2026-09-08 | ¥1.157,00 | +0,61 % | ¥1.151,00 | ¥1.162,00 | ¥1.148,00 | 7,60K |
| 2026-09-07 | ¥1.150,00 | -1,71 % | ¥1.195,00 | ¥1.199,00 | ¥1.150,00 | 18,40K |
| 2026-09-04 | ¥1.170,00 | -0,93 % | ¥1.175,00 | ¥1.182,00 | ¥1.160,00 | 13,50K |
| 2026-09-03 | ¥1.181,00 | +0,68 % | ¥1.165,00 | ¥1.189,00 | ¥1.165,00 | 12,00K |
| 2026-09-02 | ¥1.173,00 | -1,51 % | ¥1.191,00 | ¥1.200,00 | ¥1.173,00 | 14,00K |
| 2026-09-01 | ¥1.191,00 | -1,57 % | ¥1.210,00 | ¥1.230,00 | ¥1.191,00 | 21,80K |
| 2026-08-31 | ¥1.210,00 | +1,68 % | ¥1.186,00 | ¥1.210,00 | ¥1.176,00 | 25,20K |
| 2026-08-28 | ¥1.190,00 | +1,62 % | ¥1.171,00 | ¥1.198,00 | ¥1.164,00 | 14,90K |
| 2026-08-27 | ¥1.171,00 | +1,65 % | ¥1.162,00 | ¥1.185,00 | ¥1.156,00 | 14,30K |
| 2026-08-26 | ¥1.152,00 | -1,45 % | ¥1.171,00 | ¥1.175,00 | ¥1.152,00 | 8,00K |
| 2026-08-25 | ¥1.169,00 | +3,36 % | ¥1.148,00 | ¥1.170,00 | ¥1.131,00 | 14,20K |
| 2026-08-24 | ¥1.131,00 | -0,79 % | ¥1.149,00 | ¥1.151,00 | ¥1.131,00 | 6,20K |
| 2026-08-21 | ¥1.140,00 | -0,87 % | ¥1.145,00 | ¥1.150,00 | ¥1.132,00 | 8,00K |
| 2026-08-20 | ¥1.150,00 | +2,31 % | ¥1.124,00 | ¥1.152,00 | ¥1.124,00 | 13,00K |
| 2026-08-19 | ¥1.124,00 | -1,58 % | ¥1.142,00 | ¥1.143,00 | ¥1.111,00 | 15,00K |
| 2026-08-18 | ¥1.142,00 | -3,30 % | ¥1.181,00 | ¥1.181,00 | ¥1.142,00 | 23,20K |
| 2026-08-17 | ¥1.181,00 | +1,81 % | ¥1.165,00 | ¥1.199,00 | ¥1.151,00 | 35,00K |
| 2026-08-14 | ¥1.160,00 | +4,13 % | ¥1.114,00 | ¥1.160,00 | ¥1.108,00 | 33,40K |
| 2026-08-13 | ¥1.114,00 | +2,01 % | ¥1.098,00 | ¥1.124,00 | ¥1.090,00 | 30,20K |
| 2026-08-12 | ¥1.092,00 | -4,88 % | ¥1.070,00 | ¥1.106,00 | ¥1.070,00 | 65,90K |
| 2026-08-10 | ¥1.148,00 | +4,84 % | ¥1.149,00 | ¥1.150,00 | ¥1.090,00 | 46,80K |
| 2026-08-07 | ¥1.095,00 | +2,15 % | ¥1.098,00 | ¥1.098,00 | ¥1.076,00 | 11,40K |
| 2026-08-06 | ¥1.072,00 | -0,92 % | ¥1.106,00 | ¥1.106,00 | ¥1.070,00 | 13,60K |
| 2026-08-05 | ¥1.082,00 | +0,93 % | ¥1.067,00 | ¥1.087,00 | ¥1.067,00 | 8,80K |
| 2026-08-04 | ¥1.072,00 | +1,42 % | ¥1.082,00 | ¥1.082,00 | ¥1.062,00 | 12,10K |
| 2026-08-03 | ¥1.057,00 | -2,49 % | ¥1.088,00 | ¥1.088,00 | ¥1.041,00 | 33,20K |
| 2026-07-31 | ¥1.084,00 | -2,25 % | ¥1.127,00 | ¥1.127,00 | ¥1.074,00 | 35,00K |
| 2026-07-30 | ¥1.109,00 | -0,63 % | ¥1.117,00 | ¥1.118,00 | ¥1.088,00 | 28,60K |
| 2026-07-29 | ¥1.116,00 | -1,06 % | ¥1.125,00 | ¥1.152,00 | ¥1.113,00 | 24,20K |
| 2026-07-28 | ¥1.128,00 | -2,84 % | ¥1.167,00 | ¥1.167,00 | ¥1.123,00 | 20,00K |
| 2026-07-27 | ¥1.161,00 | -1,61 % | ¥1.181,00 | ¥1.197,00 | ¥1.159,00 | 11,70K |
| 2026-07-24 | ¥1.180,00 | -1,01 % | ¥1.192,00 | ¥1.192,00 | ¥1.139,00 | 20,60K |
| 2026-07-23 | ¥1.192,00 | -1,16 % | ¥1.207,00 | ¥1.215,00 | ¥1.190,00 | 13,30K |
| 2026-07-22 | ¥1.206,00 | -2,11 % | ¥1.222,00 | ¥1.243,00 | ¥1.171,00 | 42,90K |
| 2026-07-21 | ¥1.232,00 | +3,88 % | ¥1.196,00 | ¥1.245,00 | ¥1.191,00 | 81,50K |
| 2026-07-17 | ¥1.186,00 | +6,65 % | ¥1.160,00 | ¥1.186,00 | ¥1.131,00 | 63,10K |
| 2026-07-16 | ¥1.112,00 | -4,63 % | ¥1.166,00 | ¥1.166,00 | ¥1.112,00 | 26,60K |
| 2026-07-15 | ¥1.166,00 | -0,68 % | ¥1.196,00 | ¥1.208,00 | ¥1.166,00 | 42,30K |
| 2026-07-14 | ¥1.174,00 | +0,60 % | ¥1.151,00 | ¥1.185,00 | ¥1.150,00 | 31,40K |
| 2026-07-13 | ¥1.167,00 | +5,52 % | ¥1.146,00 | ¥1.199,00 | ¥1.132,00 | 78,70K |
| 2026-07-10 | ¥1.106,00 | +4,34 % | ¥1.083,00 | ¥1.116,00 | ¥1.067,00 | 30,60K |
| 2026-07-09 | ¥1.060,00 | +1,83 % | ¥1.050,00 | ¥1.073,00 | ¥1.048,00 | 14,50K |
| 2026-07-08 | ¥1.041,00 | -1,23 % | ¥1.052,00 | ¥1.059,00 | ¥1.041,00 | 15,50K |
| 2026-07-07 | ¥1.054,00 | +1,25 % | ¥1.036,00 | ¥1.054,00 | ¥1.025,00 | 22,40K |
| 2026-07-06 | ¥1.041,00 | +1,17 % | ¥1.030,00 | ¥1.049,00 | ¥1.027,00 | 15,90K |
| 2026-07-03 | ¥1.029,00 | 0,00 % | ¥1.018,00 | ¥1.032,00 | ¥1.016,00 | 21,20K |
| 2026-07-02 | ¥1.029,00 | -2,83 % | ¥1.059,00 | ¥1.069,00 | ¥1.020,00 | 34,70K |
| 2026-07-01 | ¥1.059,00 | -1,12 % | ¥1.071,00 | ¥1.081,00 | ¥1.059,00 | 14,20K |
| 2026-06-30 | ¥1.071,00 | +1,23 % | ¥1.060,00 | ¥1.079,00 | ¥1.055,00 | 14,90K |
| 2026-06-29 | ¥1.058,00 | -5,20 % | ¥1.100,00 | ¥1.100,00 | ¥1.049,00 | 37,80K |
| 2026-06-26 | ¥1.116,00 | -2,11 % | ¥1.149,00 | ¥1.150,00 | ¥1.113,00 | 52,50K |
| 2026-06-25 | ¥1.140,00 | +3,35 % | ¥1.111,00 | ¥1.180,00 | ¥1.110,00 | 47,80K |
| 2026-06-24 | ¥1.103,00 | -0,63 % | ¥1.115,00 | ¥1.137,00 | ¥1.103,00 | 26,40K |
| 2026-06-23 | ¥1.110,00 | -0,27 % | ¥1.123,00 | ¥1.134,00 | ¥1.108,00 | 36,70K |
| 2026-06-22 | ¥1.113,00 | +0,09 % | ¥1.115,00 | ¥1.144,00 | ¥1.110,00 | 34,20K |
| 2026-06-19 | ¥1.112,00 | -6,87 % | ¥1.196,00 | ¥1.196,00 | ¥1.111,00 | 81,80K |
| 2026-06-18 | ¥1.194,00 | +2,67 % | ¥1.168,00 | ¥1.197,00 | ¥1.150,00 | 43,00K |
| 2026-06-17 | ¥1.163,00 | +0,09 % | ¥1.150,00 | ¥1.200,00 | ¥1.148,00 | 36,60K |
| 2026-06-16 | ¥1.162,00 | -2,11 % | ¥1.190,00 | ¥1.194,00 | ¥1.140,00 | 42,80K |
| 2026-06-15 | ¥1.187,00 | -4,27 % | ¥1.242,00 | ¥1.242,00 | ¥1.175,00 | 80,20K |
| 2026-06-12 | ¥1.240,00 | +4,64 % | ¥1.202,00 | ¥1.274,00 | ¥1.192,00 | 91,70K |
| 2026-06-11 | ¥1.185,00 | -3,34 % | ¥1.205,00 | ¥1.230,00 | ¥1.179,00 | 92,60K |
| 2026-06-10 | ¥1.226,00 | +2,17 % | ¥1.200,00 | ¥1.243,00 | ¥1.133,00 | 89,50K |
| 2026-06-09 | ¥1.200,00 | +7,24 % | ¥1.175,00 | ¥1.231,00 | ¥1.155,00 | 175,10K |
| 2026-06-08 | ¥1.119,00 | +1,82 % | ¥1.069,00 | ¥1.119,00 | ¥1.063,00 | 29,80K |
| 2026-06-05 | ¥1.099,00 | +5,67 % | ¥1.050,00 | ¥1.160,00 | ¥1.050,00 | 136,30K |
| 2026-06-04 | ¥1.040,00 | +1,56 % | ¥1.030,00 | ¥1.060,00 | ¥1.020,00 | 30,00K |
| 2026-06-03 | ¥1.024,00 | +2,50 % | ¥1.014,00 | ¥1.027,00 | ¥999,00 | 26,50K |
| 2026-06-02 | ¥999,00 | -0,99 % | ¥1.010,00 | ¥1.016,00 | ¥992,00 | 50,60K |
| 2026-06-01 | ¥1.009,00 | -8,27 % | ¥1.113,00 | ¥1.113,00 | ¥1.005,00 | 90,10K |
| 2026-05-29 | ¥1.100,00 | +8,16 % | ¥1.034,00 | ¥1.141,00 | ¥1.024,00 | 200,40K |
| 2026-05-28 | ¥1.017,00 | -1,74 % | ¥1.025,00 | ¥1.045,00 | ¥1.003,00 | 38,90K |
| 2026-05-27 | ¥1.035,00 | +3,50 % | ¥1.000,00 | ¥1.049,00 | ¥990,00 | 72,40K |
| 2026-05-26 | ¥1.000,00 | +2,56 % | ¥990,00 | ¥1.007,00 | ¥975,00 | 79,90K |
| 2026-05-25 | ¥975,00 | +1,04 % | ¥990,00 | ¥997,00 | ¥972,00 | 42,50K |
| 2026-05-22 | ¥965,00 | 0,00 % | ¥963,00 | ¥992,00 | ¥963,00 | 45,90K |