Yokogawa Bridge Holdings Corp. 5911
TSE · Japan · Industriedienstleistungen
¥2.912,00-19,00 (-0,65 %)
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 | ¥2.931,00 | -0,14 % | ¥2.924,00 | ¥2.935,00 | ¥2.912,00 | 110,60K |
| 2026-09-30 | ¥2.935,00 | 0,00 % | ¥2.930,00 | ¥2.946,00 | ¥2.918,00 | 121,70K |
| 2026-09-29 | ¥2.935,00 | -2,81 % | ¥2.988,00 | ¥2.988,00 | ¥2.925,00 | 99,70K |
| 2026-09-28 | ¥3.020,00 | -0,33 % | ¥3.045,00 | ¥3.050,00 | ¥3.020,00 | 104,60K |
| 2026-09-25 | ¥3.030,00 | +0,83 % | ¥3.015,00 | ¥3.040,00 | ¥3.010,00 | 87,30K |
| 2026-09-24 | ¥3.005,00 | -0,33 % | ¥3.020,00 | ¥3.025,00 | ¥3.000,00 | 74,30K |
| 2026-09-18 | ¥3.015,00 | -0,82 % | ¥3.040,00 | ¥3.045,00 | ¥3.005,00 | 149,40K |
| 2026-09-17 | ¥3.040,00 | +1,64 % | ¥3.005,00 | ¥3.040,00 | ¥2.996,00 | 89,60K |
| 2026-09-16 | ¥2.991,00 | +0,84 % | ¥2.987,00 | ¥3.015,00 | ¥2.987,00 | 65,20K |
| 2026-09-15 | ¥2.966,00 | -0,10 % | ¥2.969,00 | ¥2.981,00 | ¥2.959,00 | 58,90K |
| 2026-09-14 | ¥2.969,00 | +0,47 % | ¥2.960,00 | ¥2.977,00 | ¥2.956,00 | 73,70K |
| 2026-09-11 | ¥2.955,00 | +0,44 % | ¥2.919,00 | ¥2.964,00 | ¥2.918,00 | 108,70K |
| 2026-09-10 | ¥2.942,00 | -1,11 % | ¥2.960,00 | ¥2.965,00 | ¥2.933,00 | 103,60K |
| 2026-09-09 | ¥2.975,00 | +0,07 % | ¥2.960,00 | ¥2.987,00 | ¥2.955,00 | 79,80K |
| 2026-09-08 | ¥2.973,00 | +0,44 % | ¥2.955,00 | ¥2.985,00 | ¥2.941,00 | 90,80K |
| 2026-09-07 | ¥2.960,00 | -0,90 % | ¥2.988,00 | ¥2.997,00 | ¥2.960,00 | 126,50K |
| 2026-09-04 | ¥2.987,00 | +0,13 % | ¥2.975,00 | ¥2.987,00 | ¥2.962,00 | 94,30K |
| 2026-09-03 | ¥2.983,00 | +0,27 % | ¥2.975,00 | ¥2.995,00 | ¥2.970,00 | 71,30K |
| 2026-09-02 | ¥2.975,00 | -1,00 % | ¥2.983,00 | ¥2.994,00 | ¥2.972,00 | 102,90K |
| 2026-09-01 | ¥3.005,00 | +1,31 % | ¥2.977,00 | ¥3.010,00 | ¥2.973,00 | 96,30K |
| 2026-08-31 | ¥2.966,00 | -0,80 % | ¥2.988,00 | ¥3.000,00 | ¥2.966,00 | 108,30K |
| 2026-08-28 | ¥2.990,00 | -1,16 % | ¥3.020,00 | ¥3.020,00 | ¥2.990,00 | 92,50K |
| 2026-08-27 | ¥3.025,00 | +0,50 % | ¥3.025,00 | ¥3.030,00 | ¥3.005,00 | 51,40K |
| 2026-08-26 | ¥3.010,00 | +0,64 % | ¥3.005,00 | ¥3.025,00 | ¥3.005,00 | 77,70K |
| 2026-08-25 | ¥2.991,00 | +0,10 % | ¥3.005,00 | ¥3.005,00 | ¥2.983,00 | 73,50K |
| 2026-08-24 | ¥2.988,00 | +0,10 % | ¥2.988,00 | ¥3.010,00 | ¥2.983,00 | 76,30K |
| 2026-08-21 | ¥2.985,00 | +0,54 % | ¥2.961,00 | ¥2.988,00 | ¥2.961,00 | 50,80K |
| 2026-08-20 | ¥2.969,00 | +0,41 % | ¥2.971,00 | ¥2.996,00 | ¥2.954,00 | 89,40K |
| 2026-08-19 | ¥2.957,00 | -1,33 % | ¥2.990,00 | ¥2.990,00 | ¥2.944,00 | 83,80K |
| 2026-08-18 | ¥2.997,00 | +1,28 % | ¥2.960,00 | ¥2.998,00 | ¥2.959,00 | 102,00K |
| 2026-08-17 | ¥2.959,00 | +0,34 % | ¥2.957,00 | ¥2.976,00 | ¥2.957,00 | 73,20K |
| 2026-08-14 | ¥2.949,00 | +0,89 % | ¥2.921,00 | ¥2.949,00 | ¥2.914,00 | 100,50K |
| 2026-08-13 | ¥2.923,00 | -0,20 % | ¥2.925,00 | ¥2.934,00 | ¥2.916,00 | 103,30K |
| 2026-08-12 | ¥2.929,00 | +0,21 % | ¥2.924,00 | ¥2.938,00 | ¥2.917,00 | 103,20K |
| 2026-08-10 | ¥2.923,00 | -0,37 % | ¥2.943,00 | ¥2.943,00 | ¥2.921,00 | 81,20K |
| 2026-08-07 | ¥2.934,00 | 0,00 % | ¥2.939,00 | ¥2.952,00 | ¥2.926,00 | 97,90K |
| 2026-08-06 | ¥2.934,00 | +0,51 % | ¥2.930,00 | ¥2.957,00 | ¥2.919,00 | 83,10K |
| 2026-08-05 | ¥2.919,00 | +0,17 % | ¥2.915,00 | ¥2.925,00 | ¥2.902,00 | 104,80K |
| 2026-08-04 | ¥2.914,00 | -0,51 % | ¥2.929,00 | ¥2.934,00 | ¥2.905,00 | 98,20K |
| 2026-08-03 | ¥2.929,00 | -1,05 % | ¥2.960,00 | ¥2.961,00 | ¥2.890,00 | 181,20K |
| 2026-07-31 | ¥2.960,00 | -0,30 % | ¥2.951,00 | ¥2.970,00 | ¥2.933,00 | 295,00K |
| 2026-07-30 | ¥2.969,00 | -0,80 % | ¥2.980,00 | ¥3.020,00 | ¥2.952,00 | 175,00K |
| 2026-07-29 | ¥2.993,00 | +1,70 % | ¥3.005,00 | ¥3.020,00 | ¥2.969,00 | 204,30K |
| 2026-07-28 | ¥2.943,00 | -2,06 % | ¥2.951,00 | ¥2.975,00 | ¥2.898,00 | 292,50K |
| 2026-07-27 | ¥3.005,00 | +2,35 % | ¥2.958,00 | ¥3.040,00 | ¥2.958,00 | 211,60K |
| 2026-07-24 | ¥2.936,00 | +0,34 % | ¥2.906,00 | ¥2.936,00 | ¥2.900,00 | 92,60K |
| 2026-07-23 | ¥2.926,00 | +0,03 % | ¥2.935,00 | ¥2.937,00 | ¥2.912,00 | 61,50K |
| 2026-07-22 | ¥2.925,00 | +0,17 % | ¥2.921,00 | ¥2.934,00 | ¥2.914,00 | 62,90K |
| 2026-07-21 | ¥2.920,00 | +1,04 % | ¥2.910,00 | ¥2.939,00 | ¥2.900,00 | 72,90K |
| 2026-07-17 | ¥2.890,00 | -0,28 % | ¥2.914,00 | ¥2.926,00 | ¥2.872,00 | 88,20K |
| 2026-07-16 | ¥2.898,00 | -0,14 % | ¥2.910,00 | ¥2.937,00 | ¥2.889,00 | 76,20K |
| 2026-07-15 | ¥2.902,00 | +0,76 % | ¥2.900,00 | ¥2.908,00 | ¥2.883,00 | 74,40K |
| 2026-07-14 | ¥2.880,00 | +1,16 % | ¥2.855,00 | ¥2.889,00 | ¥2.853,00 | 78,30K |
| 2026-07-13 | ¥2.847,00 | -0,38 % | ¥2.868,00 | ¥2.883,00 | ¥2.843,00 | 96,40K |
| 2026-07-10 | ¥2.858,00 | -0,59 % | ¥2.876,00 | ¥2.892,00 | ¥2.858,00 | 87,10K |
| 2026-07-09 | ¥2.875,00 | +0,07 % | ¥2.870,00 | ¥2.890,00 | ¥2.862,00 | 71,10K |
| 2026-07-08 | ¥2.873,00 | -0,07 % | ¥2.868,00 | ¥2.887,00 | ¥2.850,00 | 84,70K |
| 2026-07-07 | ¥2.875,00 | -0,07 % | ¥2.897,00 | ¥2.904,00 | ¥2.875,00 | 85,80K |
| 2026-07-06 | ¥2.877,00 | +1,20 % | ¥2.870,00 | ¥2.889,00 | ¥2.860,00 | 91,00K |
| 2026-07-03 | ¥2.843,00 | +0,11 % | ¥2.858,00 | ¥2.867,00 | ¥2.840,00 | 86,90K |
| 2026-07-02 | ¥2.840,00 | +0,53 % | ¥2.835,00 | ¥2.864,00 | ¥2.829,00 | 86,10K |
| 2026-07-01 | ¥2.825,00 | -0,53 % | ¥2.832,00 | ¥2.845,00 | ¥2.822,00 | 70,00K |
| 2026-06-30 | ¥2.840,00 | +0,04 % | ¥2.860,00 | ¥2.860,00 | ¥2.830,00 | 90,10K |
| 2026-06-29 | ¥2.839,00 | +0,89 % | ¥2.830,00 | ¥2.846,00 | ¥2.817,00 | 105,30K |
| 2026-06-26 | ¥2.814,00 | +0,50 % | ¥2.800,00 | ¥2.819,00 | ¥2.790,00 | 114,40K |
| 2026-06-25 | ¥2.800,00 | -0,25 % | ¥2.839,00 | ¥2.839,00 | ¥2.800,00 | 69,40K |
| 2026-06-24 | ¥2.807,00 | -0,04 % | ¥2.810,00 | ¥2.822,00 | ¥2.798,00 | 78,00K |
| 2026-06-23 | ¥2.808,00 | -1,09 % | ¥2.839,00 | ¥2.846,00 | ¥2.808,00 | 82,20K |
| 2026-06-22 | ¥2.839,00 | -0,04 % | ¥2.820,00 | ¥2.848,00 | ¥2.814,00 | 71,20K |
| 2026-06-19 | ¥2.840,00 | +0,64 % | ¥2.834,00 | ¥2.858,00 | ¥2.824,00 | 107,30K |
| 2026-06-18 | ¥2.822,00 | -0,46 % | ¥2.835,00 | ¥2.864,00 | ¥2.820,00 | 91,40K |
| 2026-06-17 | ¥2.835,00 | +0,04 % | ¥2.822,00 | ¥2.855,00 | ¥2.822,00 | 70,40K |
| 2026-06-16 | ¥2.834,00 | +0,14 % | ¥2.830,00 | ¥2.834,00 | ¥2.800,00 | 78,40K |
| 2026-06-15 | ¥2.830,00 | +2,17 % | ¥2.795,00 | ¥2.830,00 | ¥2.790,00 | 81,50K |
| 2026-06-12 | ¥2.770,00 | +0,76 % | ¥2.748,00 | ¥2.777,00 | ¥2.747,00 | 110,40K |
| 2026-06-11 | ¥2.749,00 | -0,54 % | ¥2.765,00 | ¥2.765,00 | ¥2.727,00 | 69,60K |
| 2026-06-10 | ¥2.764,00 | +0,22 % | ¥2.755,00 | ¥2.775,00 | ¥2.755,00 | 66,90K |
| 2026-06-09 | ¥2.758,00 | -0,04 % | ¥2.772,00 | ¥2.788,00 | ¥2.744,00 | 160,20K |
| 2026-06-08 | ¥2.759,00 | -0,47 % | ¥2.765,00 | ¥2.786,00 | ¥2.735,00 | 114,10K |
| 2026-06-05 | ¥2.772,00 | +1,17 % | ¥2.751,00 | ¥2.790,00 | ¥2.744,00 | 69,80K |
| 2026-06-04 | ¥2.740,00 | -0,69 % | ¥2.742,00 | ¥2.763,00 | ¥2.730,00 | 68,30K |
| 2026-06-03 | ¥2.759,00 | +1,14 % | ¥2.734,00 | ¥2.767,00 | ¥2.720,00 | 111,90K |
| 2026-06-02 | ¥2.728,00 | -1,34 % | ¥2.765,00 | ¥2.765,00 | ¥2.708,00 | 135,40K |
| 2026-06-01 | ¥2.765,00 | -1,71 % | ¥2.813,00 | ¥2.820,00 | ¥2.762,00 | 159,90K |
| 2026-05-29 | ¥2.813,00 | -0,81 % | ¥2.835,00 | ¥2.866,00 | ¥2.813,00 | 173,50K |
| 2026-05-28 | ¥2.836,00 | +0,07 % | ¥2.834,00 | ¥2.856,00 | ¥2.818,00 | 97,80K |
| 2026-05-27 | ¥2.834,00 | -0,07 % | ¥2.847,00 | ¥2.854,00 | ¥2.820,00 | 95,30K |
| 2026-05-26 | ¥2.836,00 | +1,39 % | ¥2.797,00 | ¥2.857,00 | ¥2.792,00 | 111,70K |
| 2026-05-25 | ¥2.797,00 | +0,18 % | ¥2.819,00 | ¥2.832,00 | ¥2.795,00 | 84,80K |
| 2026-05-22 | ¥2.792,00 | -1,20 % | ¥2.820,00 | ¥2.825,00 | ¥2.778,00 | 114,30K |