Yamashin-Filter Corp. 6240
TSE · Japan · Produzierendes Gewerbe
¥503,00-12,00 (-2,33 %)
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 | ¥503,00 | -2,33 % | ¥513,00 | ¥520,00 | ¥503,00 | 280,70K |
| 2026-10-01 | ¥515,00 | 0,00 % | ¥510,00 | ¥518,00 | ¥507,00 | 315,60K |
| 2026-09-30 | ¥515,00 | -0,19 % | ¥519,00 | ¥520,00 | ¥509,00 | 356,10K |
| 2026-09-29 | ¥516,00 | -1,34 % | ¥523,00 | ¥524,00 | ¥515,00 |
| 412,90K |
| 2026-09-28 | ¥523,00 | -0,76 % | ¥526,00 | ¥530,00 | ¥522,00 | 493,60K |
| 2026-09-25 | ¥527,00 | +0,57 % | ¥524,00 | ¥527,00 | ¥521,00 | 342,90K |
| 2026-09-24 | ¥524,00 | +0,77 % | ¥520,00 | ¥528,00 | ¥516,00 | 403,30K |
| 2026-09-18 | ¥520,00 | -1,33 % | ¥524,00 | ¥527,00 | ¥520,00 | 331,30K |
| 2026-09-17 | ¥527,00 | +0,38 % | ¥522,00 | ¥530,00 | ¥518,00 | 265,60K |
| 2026-09-16 | ¥525,00 | +2,34 % | ¥513,00 | ¥526,00 | ¥513,00 | 258,40K |
| 2026-09-15 | ¥513,00 | -1,91 % | ¥516,00 | ¥520,00 | ¥513,00 | 376,30K |
| 2026-09-14 | ¥523,00 | +0,97 % | ¥518,00 | ¥524,00 | ¥511,00 | 234,60K |
| 2026-09-11 | ¥518,00 | -1,15 % | ¥504,00 | ¥519,00 | ¥501,00 | 400,80K |
| 2026-09-10 | ¥524,00 | +0,77 % | ¥518,00 | ¥524,00 | ¥512,00 | 214,70K |
| 2026-09-09 | ¥520,00 | -1,70 % | ¥526,00 | ¥528,00 | ¥520,00 | 287,10K |
| 2026-09-08 | ¥529,00 | -1,12 % | ¥532,00 | ¥535,00 | ¥529,00 | 196,00K |
| 2026-09-07 | ¥535,00 | -0,74 % | ¥544,00 | ¥546,00 | ¥534,00 | 207,10K |
| 2026-09-04 | ¥539,00 | +0,56 % | ¥535,00 | ¥540,00 | ¥531,00 | 195,20K |
| 2026-09-03 | ¥536,00 | +0,37 % | ¥537,00 | ¥543,00 | ¥533,00 | 210,20K |
| 2026-09-02 | ¥534,00 | -0,74 % | ¥537,00 | ¥538,00 | ¥532,00 | 342,60K |
| 2026-09-01 | ¥538,00 | -0,92 % | ¥540,00 | ¥545,00 | ¥538,00 | 225,80K |
| 2026-08-31 | ¥543,00 | +1,12 % | ¥535,00 | ¥545,00 | ¥533,00 | 330,60K |
| 2026-08-28 | ¥537,00 | -1,29 % | ¥542,00 | ¥546,00 | ¥536,00 | 219,20K |
| 2026-08-27 | ¥544,00 | +0,37 % | ¥542,00 | ¥548,00 | ¥539,00 | 247,80K |
| 2026-08-26 | ¥542,00 | +1,69 % | ¥532,00 | ¥543,00 | ¥532,00 | 239,90K |
| 2026-08-25 | ¥533,00 | -0,37 % | ¥537,00 | ¥538,00 | ¥531,00 | 207,70K |
| 2026-08-24 | ¥535,00 | -0,37 % | ¥537,00 | ¥539,00 | ¥534,00 | 207,10K |
| 2026-08-21 | ¥537,00 | -1,10 % | ¥536,00 | ¥540,00 | ¥534,00 | 221,50K |
| 2026-08-20 | ¥543,00 | +3,82 % | ¥526,00 | ¥544,00 | ¥526,00 | 246,40K |
| 2026-08-19 | ¥523,00 | -4,04 % | ¥539,00 | ¥542,00 | ¥522,00 | 397,90K |
| 2026-08-18 | ¥545,00 | +0,37 % | ¥540,00 | ¥546,00 | ¥534,00 | 284,10K |
| 2026-08-17 | ¥543,00 | -0,55 % | ¥549,00 | ¥557,00 | ¥540,00 | 293,10K |
| 2026-08-14 | ¥546,00 | +2,82 % | ¥532,00 | ¥548,00 | ¥531,00 | 312,90K |
| 2026-08-13 | ¥531,00 | -1,30 % | ¥542,00 | ¥542,00 | ¥528,00 | 411,90K |
| 2026-08-12 | ¥538,00 | +0,94 % | ¥532,00 | ¥546,00 | ¥527,00 | 699,60K |
| 2026-08-10 | ¥533,00 | -4,14 % | ¥536,00 | ¥544,00 | ¥523,00 | 812,70K |
| 2026-08-07 | ¥556,00 | -0,18 % | ¥560,00 | ¥560,00 | ¥549,00 | 338,10K |
| 2026-08-06 | ¥557,00 | -0,36 % | ¥557,00 | ¥568,00 | ¥554,00 | 271,10K |
| 2026-08-05 | ¥559,00 | +2,76 % | ¥560,00 | ¥567,00 | ¥559,00 | 413,80K |
| 2026-08-04 | ¥544,00 | +0,37 % | ¥540,00 | ¥549,00 | ¥538,00 | 177,20K |
| 2026-08-03 | ¥542,00 | +0,37 % | ¥533,00 | ¥545,00 | ¥521,00 | 464,50K |
| 2026-07-31 | ¥540,00 | +1,50 % | ¥542,00 | ¥548,00 | ¥532,00 | 256,10K |
| 2026-07-30 | ¥532,00 | -0,37 % | ¥530,00 | ¥537,00 | ¥525,00 | 287,40K |
| 2026-07-29 | ¥534,00 | -0,19 % | ¥545,00 | ¥548,00 | ¥523,00 | 452,90K |
| 2026-07-28 | ¥535,00 | -2,90 % | ¥555,00 | ¥556,00 | ¥532,00 | 433,80K |
| 2026-07-27 | ¥551,00 | +2,23 % | ¥542,00 | ¥554,00 | ¥540,00 | 257,40K |
| 2026-07-24 | ¥539,00 | -1,46 % | ¥545,00 | ¥545,00 | ¥533,00 | 205,10K |
| 2026-07-23 | ¥547,00 | +1,67 % | ¥538,00 | ¥547,00 | ¥538,00 | 232,80K |
| 2026-07-22 | ¥538,00 | +3,07 % | ¥532,00 | ¥542,00 | ¥530,00 | 446,10K |
| 2026-07-21 | ¥522,00 | +1,75 % | ¥520,00 | ¥525,00 | ¥514,00 | 282,30K |
| 2026-07-17 | ¥513,00 | -1,91 % | ¥522,00 | ¥529,00 | ¥506,00 | 498,00K |
| 2026-07-16 | ¥523,00 | -1,32 % | ¥525,00 | ¥530,00 | ¥520,00 | 331,00K |
| 2026-07-15 | ¥530,00 | +4,95 % | ¥530,00 | ¥533,00 | ¥519,00 | 483,50K |
| 2026-07-14 | ¥505,00 | -0,39 % | ¥505,00 | ¥509,00 | ¥502,00 | 197,40K |
| 2026-07-13 | ¥507,00 | -0,20 % | ¥512,00 | ¥520,00 | ¥506,00 | 213,60K |
| 2026-07-10 | ¥508,00 | +0,79 % | ¥511,00 | ¥515,00 | ¥507,00 | 242,80K |
| 2026-07-09 | ¥504,00 | +0,60 % | ¥503,00 | ¥510,00 | ¥502,00 | 167,00K |
| 2026-07-08 | ¥501,00 | -1,96 % | ¥507,00 | ¥512,00 | ¥501,00 | 385,00K |
| 2026-07-07 | ¥511,00 | -2,11 % | ¥522,00 | ¥522,00 | ¥510,00 | 248,70K |
| 2026-07-06 | ¥522,00 | +2,15 % | ¥512,00 | ¥522,00 | ¥511,00 | 305,30K |
| 2026-07-03 | ¥511,00 | +1,19 % | ¥503,00 | ¥515,00 | ¥500,00 | 311,90K |
| 2026-07-02 | ¥505,00 | +1,20 % | ¥498,00 | ¥510,00 | ¥497,00 | 342,10K |
| 2026-07-01 | ¥499,00 | 0,00 % | ¥499,00 | ¥502,00 | ¥496,00 | 294,80K |
| 2026-06-30 | ¥499,00 | -1,38 % | ¥507,00 | ¥507,00 | ¥499,00 | 193,30K |
| 2026-06-29 | ¥506,00 | +0,80 % | ¥508,00 | ¥510,00 | ¥496,00 | 342,30K |
| 2026-06-26 | ¥502,00 | 0,00 % | ¥503,00 | ¥509,00 | ¥498,00 | 209,60K |
| 2026-06-25 | ¥502,00 | -0,20 % | ¥513,00 | ¥515,00 | ¥502,00 | 189,40K |
| 2026-06-24 | ¥503,00 | -0,79 % | ¥507,00 | ¥516,00 | ¥501,00 | 207,90K |
| 2026-06-23 | ¥507,00 | -3,61 % | ¥532,00 | ¥532,00 | ¥507,00 | 263,40K |
| 2026-06-22 | ¥526,00 | +0,57 % | ¥523,00 | ¥532,00 | ¥522,00 | 238,90K |
| 2026-06-19 | ¥523,00 | +0,19 % | ¥529,00 | ¥533,00 | ¥519,00 | 306,80K |
| 2026-06-18 | ¥522,00 | -1,14 % | ¥534,00 | ¥534,00 | ¥522,00 | 236,90K |
| 2026-06-17 | ¥528,00 | +2,52 % | ¥512,00 | ¥537,00 | ¥512,00 | 324,40K |
| 2026-06-16 | ¥515,00 | -2,09 % | ¥517,00 | ¥522,00 | ¥511,00 | 253,10K |
| 2026-06-15 | ¥526,00 | +2,53 % | ¥526,00 | ¥533,00 | ¥523,00 | 381,00K |
| 2026-06-12 | ¥513,00 | +1,38 % | ¥511,00 | ¥515,00 | ¥499,00 | 385,40K |
| 2026-06-11 | ¥506,00 | -2,69 % | ¥510,00 | ¥510,00 | ¥489,00 | 523,10K |
| 2026-06-10 | ¥520,00 | -1,52 % | ¥523,00 | ¥528,00 | ¥516,00 | 223,40K |
| 2026-06-09 | ¥528,00 | +0,57 % | ¥536,00 | ¥539,00 | ¥525,00 | 214,40K |
| 2026-06-08 | ¥525,00 | -1,13 % | ¥521,00 | ¥529,00 | ¥514,00 | 432,90K |
| 2026-06-05 | ¥531,00 | +0,76 % | ¥529,00 | ¥538,00 | ¥526,00 | 272,90K |
| 2026-06-04 | ¥527,00 | +0,19 % | ¥520,00 | ¥532,00 | ¥519,00 | 237,60K |
| 2026-06-03 | ¥526,00 | +1,54 % | ¥523,00 | ¥535,00 | ¥520,00 | 672,40K |
| 2026-06-02 | ¥518,00 | -5,99 % | ¥542,00 | ¥542,00 | ¥515,00 | 600,20K |
| 2026-06-01 | ¥551,00 | -4,51 % | ¥572,00 | ¥572,00 | ¥550,00 | 491,40K |
| 2026-05-29 | ¥577,00 | +0,35 % | ¥581,00 | ¥589,00 | ¥577,00 | 320,90K |
| 2026-05-28 | ¥575,00 | -3,04 % | ¥585,00 | ¥586,00 | ¥569,00 | 656,30K |
| 2026-05-27 | ¥593,00 | -1,17 % | ¥599,00 | ¥601,00 | ¥590,00 | 481,20K |
| 2026-05-26 | ¥600,00 | -0,83 % | ¥603,00 | ¥606,00 | ¥592,00 | 375,10K |
| 2026-05-25 | ¥605,00 | -0,98 % | ¥612,00 | ¥612,00 | ¥594,00 | 547,20K |