yutori,Inc. 5892
TSE · Japan · Kommerzielle Dienstleistungen
¥2.919,00-1,00 (-0,03 %)
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 | ¥2.919,00 | -0,03 % | ¥2.900,00 | ¥2.930,00 | ¥2.777,00 | 116,20K |
| 2026-10-01 | ¥2.920,00 | -2,63 % | ¥3.015,00 | ¥3.045,00 | ¥2.897,00 | 105,10K |
| 2026-09-30 | ¥2.999,00 | +0,81 % | ¥3.000,00 | ¥3.075,00 | ¥2.920,00 | 142,00K |
| 2026-09-29 | ¥2.975,00 | -0,77 % | ¥2.998,00 | ¥3.010,00 | ¥2.943,00 | 64,80K |
| 2026-09-28 | ¥2.998,00 | -1,22 % | ¥3.070,00 | ¥3.070,00 | ¥2.904,00 | 140,90K |
| 2026-09-25 | ¥3.035,00 | +1,37 % | ¥3.010,00 | ¥3.145,00 | ¥2.950,00 | 185,10K |
| 2026-09-24 | ¥2.994,00 | +2,01 % | ¥2.985,00 | ¥3.045,00 | ¥2.867,00 | 279,20K |
| 2026-09-18 | ¥2.935,00 | +3,71 % | ¥2.835,00 | ¥2.988,00 | ¥2.786,00 | 110,90K |
| 2026-09-17 | ¥2.830,00 | +4,66 % | ¥2.696,00 | ¥2.849,00 | ¥2.666,00 | 90,60K |
| 2026-09-16 | ¥2.704,00 | -1,35 % | ¥2.741,00 | ¥2.780,00 | ¥2.650,00 | 95,20K |
| 2026-09-15 | ¥2.741,00 | +2,93 % | ¥2.690,00 | ¥2.751,00 | ¥2.640,00 | 62,60K |
| 2026-09-14 | ¥2.663,00 | +0,26 % | ¥2.636,00 | ¥2.740,00 | ¥2.626,00 | 72,40K |
| 2026-09-11 | ¥2.656,00 | -3,98 % | ¥2.707,00 | ¥2.720,00 | ¥2.621,00 | 105,80K |
| 2026-09-10 | ¥2.766,00 | +3,98 % | ¥2.701,00 | ¥2.800,00 | ¥2.632,00 | 153,30K |
| 2026-09-09 | ¥2.660,00 | +10,33 % | ¥2.411,00 | ¥2.738,00 | ¥2.382,00 | 198,70K |
| 2026-09-08 | ¥2.411,00 | -6,08 % | ¥2.567,00 | ¥2.567,00 | ¥2.411,00 | 97,40K |
| 2026-09-07 | ¥2.567,00 | +0,55 % | ¥2.590,00 | ¥2.595,00 | ¥2.484,00 | 82,00K |
| 2026-09-04 | ¥2.553,00 | +1,39 % | ¥2.503,00 | ¥2.591,00 | ¥2.470,00 | 61,20K |
| 2026-09-03 | ¥2.518,00 | +1,04 % | ¥2.500,00 | ¥2.559,00 | ¥2.445,00 | 81,30K |
| 2026-09-02 | ¥2.492,00 | -1,11 % | ¥2.480,00 | ¥2.516,00 | ¥2.335,00 | 93,60K |
| 2026-09-01 | ¥2.520,00 | -3,63 % | ¥2.648,00 | ¥2.648,00 | ¥2.515,00 | 48,80K |
| 2026-08-31 | ¥2.615,00 | -1,02 % | ¥2.615,00 | ¥2.632,00 | ¥2.550,00 | 38,80K |
| 2026-08-28 | ¥2.642,00 | +3,65 % | ¥2.552,00 | ¥2.684,00 | ¥2.530,00 | 73,50K |
| 2026-08-27 | ¥2.549,00 | +5,37 % | ¥2.447,00 | ¥2.600,00 | ¥2.410,00 | 63,60K |
| 2026-08-26 | ¥2.419,00 | -0,04 % | ¥2.408,00 | ¥2.453,00 | ¥2.380,00 | 67,40K |
| 2026-08-25 | ¥2.420,00 | +1,60 % | ¥2.382,00 | ¥2.446,00 | ¥2.376,00 | 48,20K |
| 2026-08-24 | ¥2.382,00 | -2,97 % | ¥2.464,00 | ¥2.478,00 | ¥2.368,00 | 38,20K |
| 2026-08-21 | ¥2.455,00 | -1,21 % | ¥2.471,00 | ¥2.508,00 | ¥2.428,00 | 33,90K |
| 2026-08-20 | ¥2.485,00 | +3,76 % | ¥2.420,00 | ¥2.492,00 | ¥2.351,00 | 69,10K |
| 2026-08-19 | ¥2.395,00 | -4,58 % | ¥2.560,00 | ¥2.570,00 | ¥2.372,00 | 64,00K |
| 2026-08-18 | ¥2.510,00 | -6,31 % | ¥2.629,00 | ¥2.650,00 | ¥2.489,00 | 176,10K |
| 2026-08-17 | ¥2.679,00 | +5,72 % | ¥2.508,00 | ¥2.698,00 | ¥2.455,00 | 159,60K |
| 2026-08-14 | ¥2.534,00 | +15,34 % | ¥2.050,00 | ¥2.548,00 | ¥2.033,00 | 432,20K |
| 2026-08-13 | ¥2.197,00 | -0,36 % | ¥2.207,00 | ¥2.215,00 | ¥2.100,00 | 100,20K |
| 2026-08-12 | ¥2.205,00 | -0,94 % | ¥2.214,00 | ¥2.226,00 | ¥2.180,00 | 24,30K |
| 2026-08-10 | ¥2.226,00 | +2,44 % | ¥2.200,00 | ¥2.238,00 | ¥2.165,00 | 33,40K |
| 2026-08-07 | ¥2.173,00 | -2,38 % | ¥2.226,00 | ¥2.226,00 | ¥2.170,00 | 31,40K |
| 2026-08-06 | ¥2.226,00 | +0,59 % | ¥2.213,00 | ¥2.253,00 | ¥2.197,00 | 27,90K |
| 2026-08-05 | ¥2.213,00 | +4,04 % | ¥2.124,00 | ¥2.213,00 | ¥2.120,00 | 45,40K |
| 2026-08-04 | ¥2.127,00 | -0,93 % | ¥2.112,00 | ¥2.170,00 | ¥2.112,00 | 28,60K |
| 2026-08-03 | ¥2.147,00 | +1,42 % | ¥2.128,00 | ¥2.147,00 | ¥2.060,00 | 29,60K |
| 2026-07-31 | ¥2.117,00 | +1,29 % | ¥2.070,00 | ¥2.139,00 | ¥2.062,00 | 35,70K |
| 2026-07-30 | ¥2.090,00 | +2,40 % | ¥2.041,00 | ¥2.098,00 | ¥2.023,00 | 51,90K |
| 2026-07-29 | ¥2.041,00 | +1,44 % | ¥2.020,00 | ¥2.059,00 | ¥2.002,00 | 31,30K |
| 2026-07-28 | ¥2.012,00 | -1,52 % | ¥2.055,00 | ¥2.055,00 | ¥2.001,00 | 18,00K |
| 2026-07-27 | ¥2.043,00 | +4,13 % | ¥1.974,00 | ¥2.054,00 | ¥1.974,00 | 62,10K |
| 2026-07-24 | ¥1.962,00 | -0,05 % | ¥1.980,00 | ¥1.980,00 | ¥1.904,00 | 68,40K |
| 2026-07-23 | ¥1.963,00 | -2,87 % | ¥2.000,00 | ¥2.020,00 | ¥1.947,00 | 109,10K |
| 2026-07-22 | ¥2.021,00 | -0,25 % | ¥2.030,00 | ¥2.035,00 | ¥1.975,00 | 43,70K |
| 2026-07-21 | ¥2.026,00 | -0,10 % | ¥2.060,00 | ¥2.060,00 | ¥2.012,00 | 32,90K |
| 2026-07-17 | ¥2.028,00 | -1,55 % | ¥2.060,00 | ¥2.077,00 | ¥1.974,00 | 106,40K |
| 2026-07-16 | ¥2.060,00 | -1,58 % | ¥2.081,00 | ¥2.115,00 | ¥2.059,00 | 35,80K |
| 2026-07-15 | ¥2.093,00 | +0,43 % | ¥2.100,00 | ¥2.118,00 | ¥2.046,00 | 80,60K |
| 2026-07-14 | ¥2.084,00 | +1,07 % | ¥2.030,00 | ¥2.084,00 | ¥2.010,00 | 44,20K |
| 2026-07-13 | ¥2.062,00 | -0,91 % | ¥2.075,00 | ¥2.100,00 | ¥2.033,00 | 49,40K |
| 2026-07-10 | ¥2.081,00 | +0,92 % | ¥2.062,00 | ¥2.091,00 | ¥2.038,00 | 48,70K |
| 2026-07-09 | ¥2.062,00 | -0,58 % | ¥2.067,00 | ¥2.091,00 | ¥2.031,00 | 38,90K |
| 2026-07-08 | ¥2.074,00 | -1,24 % | ¥2.100,00 | ¥2.100,00 | ¥2.040,00 | 31,90K |
| 2026-07-07 | ¥2.100,00 | +0,77 % | ¥2.097,00 | ¥2.128,00 | ¥2.077,00 | 33,00K |
| 2026-07-06 | ¥2.084,00 | -2,30 % | ¥2.144,00 | ¥2.193,00 | ¥2.080,00 | 36,80K |
| 2026-07-03 | ¥2.133,00 | +2,84 % | ¥2.097,00 | ¥2.140,00 | ¥2.055,00 | 43,30K |
| 2026-07-02 | ¥2.074,00 | +2,07 % | ¥2.055,00 | ¥2.092,00 | ¥2.024,00 | 32,30K |
| 2026-07-01 | ¥2.032,00 | -0,73 % | ¥2.066,00 | ¥2.073,00 | ¥2.004,00 | 25,60K |
| 2026-06-30 | ¥2.047,00 | -1,16 % | ¥2.052,00 | ¥2.084,00 | ¥2.000,00 | 31,00K |
| 2026-06-29 | ¥2.071,00 | +4,70 % | ¥2.010,00 | ¥2.114,00 | ¥2.010,00 | 68,70K |
| 2026-06-26 | ¥1.978,00 | -1,44 % | ¥2.000,00 | ¥2.000,00 | ¥1.946,00 | 38,70K |
| 2026-06-25 | ¥2.007,00 | +0,60 % | ¥2.000,00 | ¥2.046,00 | ¥1.982,00 | 43,70K |
| 2026-06-24 | ¥1.995,00 | -0,75 % | ¥2.010,00 | ¥2.023,00 | ¥1.969,00 | 61,50K |
| 2026-06-23 | ¥2.010,00 | -1,08 % | ¥2.065,00 | ¥2.065,00 | ¥1.998,00 | 25,60K |
| 2026-06-22 | ¥2.032,00 | +0,10 % | ¥2.031,00 | ¥2.115,00 | ¥2.021,00 | 57,30K |
| 2026-06-19 | ¥2.030,00 | -2,03 % | ¥2.122,00 | ¥2.122,00 | ¥2.002,00 | 62,10K |
| 2026-06-18 | ¥2.072,00 | -5,47 % | ¥2.142,00 | ¥2.144,00 | ¥2.072,00 | 66,30K |
| 2026-06-17 | ¥2.192,00 | +7,45 % | ¥2.046,00 | ¥2.214,00 | ¥2.046,00 | 109,60K |
| 2026-06-16 | ¥2.040,00 | +4,88 % | ¥1.977,00 | ¥2.040,00 | ¥1.935,00 | 91,10K |
| 2026-06-15 | ¥1.945,00 | -2,80 % | ¥2.003,00 | ¥2.020,00 | ¥1.925,00 | 72,60K |
| 2026-06-12 | ¥2.001,00 | -5,66 % | ¥2.121,00 | ¥2.121,00 | ¥1.979,00 | 154,90K |
| 2026-06-11 | ¥2.121,00 | -3,46 % | ¥2.160,00 | ¥2.160,00 | ¥2.081,00 | 40,90K |
| 2026-06-10 | ¥2.197,00 | +0,92 % | ¥2.166,00 | ¥2.260,00 | ¥2.162,00 | 50,90K |
| 2026-06-09 | ¥2.177,00 | -2,16 % | ¥2.208,00 | ¥2.240,00 | ¥2.160,00 | 55,30K |
| 2026-06-08 | ¥2.225,00 | -6,12 % | ¥2.320,00 | ¥2.328,00 | ¥2.183,00 | 72,60K |
| 2026-06-05 | ¥2.370,00 | +7,87 % | ¥2.231,00 | ¥2.420,00 | ¥2.229,00 | 113,40K |
| 2026-06-04 | ¥2.197,00 | +2,62 % | ¥2.106,00 | ¥2.227,00 | ¥2.105,00 | 52,00K |
| 2026-06-03 | ¥2.141,00 | +0,47 % | ¥2.108,00 | ¥2.156,00 | ¥2.081,00 | 55,70K |
| 2026-06-02 | ¥2.131,00 | -1,52 % | ¥2.152,00 | ¥2.181,00 | ¥2.100,00 | 42,30K |
| 2026-06-01 | ¥2.164,00 | -5,50 % | ¥2.292,00 | ¥2.300,00 | ¥2.151,00 | 66,80K |
| 2026-05-29 | ¥2.290,00 | -1,12 % | ¥2.268,00 | ¥2.350,00 | ¥2.268,00 | 50,90K |
| 2026-05-28 | ¥2.316,00 | -2,61 % | ¥2.340,00 | ¥2.378,00 | ¥2.268,00 | 68,30K |
| 2026-05-27 | ¥2.378,00 | -6,96 % | ¥2.506,00 | ¥2.541,00 | ¥2.373,00 | 79,60K |
| 2026-05-26 | ¥2.556,00 | +7,17 % | ¥2.366,00 | ¥2.581,00 | ¥2.360,00 | 123,90K |
| 2026-05-25 | ¥2.385,00 | +0,38 % | ¥2.476,00 | ¥2.476,00 | ¥2.340,00 | 90,30K |