Yamabiko Corporation 6250
TSE · Japan · Produzierendes Gewerbe
¥4.425,00+100,00 (+2,31 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥4.325,00 | +0,58 % | ¥4.280,00 | ¥4.385,00 | ¥4.215,00 | 104,30K |
| 2026-09-30 | ¥4.300,00 | +0,70 % | ¥4.275,00 | ¥4.370,00 | ¥4.245,00 | 114,10K |
| 2026-09-29 | ¥4.270,00 | -3,50 % | ¥4.425,00 | ¥4.425,00 | ¥4.240,00 | 101,50K |
| 2026-09-28 | ¥4.425,00 | -1,88 % | ¥4.510,00 | ¥4.545,00 | ¥4.405,00 | 123,50K |
| 2026-09-25 | ¥4.510,00 | +1,58 % | ¥4.485,00 | ¥4.535,00 | ¥4.450,00 | 144,80K |
| 2026-09-24 | ¥4.440,00 | +0,34 % | ¥4.445,00 | ¥4.500,00 | ¥4.405,00 | 85,60K |
| 2026-09-18 | ¥4.425,00 | -0,67 % | ¥4.435,00 | ¥4.475,00 | ¥4.370,00 | 102,30K |
| 2026-09-17 | ¥4.455,00 | +1,48 % | ¥4.415,00 | ¥4.455,00 | ¥4.410,00 | 58,40K |
| 2026-09-16 | ¥4.390,00 | +1,39 % | ¥4.345,00 | ¥4.410,00 | ¥4.345,00 | 79,00K |
| 2026-09-15 | ¥4.330,00 | -0,92 % | ¥4.370,00 | ¥4.400,00 | ¥4.305,00 | 88,30K |
| 2026-09-14 | ¥4.370,00 | +1,51 % | ¥4.265,00 | ¥4.370,00 | ¥4.265,00 | 82,40K |
| 2026-09-11 | ¥4.305,00 | +1,65 % | ¥4.105,00 | ¥4.345,00 | ¥4.070,00 | 236,70K |
| 2026-09-10 | ¥4.235,00 | -2,98 % | ¥4.330,00 | ¥4.395,00 | ¥4.175,00 | 149,50K |
| 2026-09-09 | ¥4.365,00 | +1,28 % | ¥4.310,00 | ¥4.415,00 | ¥4.290,00 | 117,30K |
| 2026-09-08 | ¥4.310,00 | -4,54 % | ¥4.460,00 | ¥4.460,00 | ¥4.310,00 | 133,50K |
| 2026-09-07 | ¥4.515,00 | -0,33 % | ¥4.550,00 | ¥4.610,00 | ¥4.460,00 | 148,30K |
| 2026-09-04 | ¥4.530,00 | +1,12 % | ¥4.480,00 | ¥4.540,00 | ¥4.350,00 | 157,00K |
| 2026-09-03 | ¥4.480,00 | +2,05 % | ¥4.390,00 | ¥4.495,00 | ¥4.380,00 | 96,70K |
| 2026-09-02 | ¥4.390,00 | -0,79 % | ¥4.360,00 | ¥4.410,00 | ¥4.300,00 | 104,60K |
| 2026-09-01 | ¥4.425,00 | +0,34 % | ¥4.365,00 | ¥4.440,00 | ¥4.365,00 | 92,20K |
| 2026-08-31 | ¥4.410,00 | +2,92 % | ¥4.285,00 | ¥4.425,00 | ¥4.260,00 | 394,80K |
| 2026-08-28 | ¥4.285,00 | +2,15 % | ¥4.195,00 | ¥4.310,00 | ¥4.195,00 | 138,60K |
| 2026-08-27 | ¥4.195,00 | +0,84 % | ¥4.165,00 | ¥4.270,00 | ¥4.165,00 | 85,10K |
| 2026-08-26 | ¥4.160,00 | 0,00 % | ¥4.130,00 | ¥4.200,00 | ¥4.125,00 | 76,80K |
| 2026-08-25 | ¥4.160,00 | -0,12 % | ¥4.145,00 | ¥4.190,00 | ¥4.135,00 | 99,90K |
| 2026-08-24 | ¥4.165,00 | +2,97 % | ¥4.085,00 | ¥4.220,00 | ¥4.065,00 | 110,80K |
| 2026-08-21 | ¥4.045,00 | -0,25 % | ¥4.030,00 | ¥4.100,00 | ¥3.995,00 | 89,90K |
| 2026-08-20 | ¥4.055,00 | +0,50 % | ¥4.050,00 | ¥4.080,00 | ¥4.020,00 | 62,50K |
| 2026-08-19 | ¥4.035,00 | -4,16 % | ¥4.140,00 | ¥4.155,00 | ¥4.015,00 | 123,30K |
| 2026-08-18 | ¥4.210,00 | -0,71 % | ¥4.275,00 | ¥4.325,00 | ¥4.210,00 | 69,80K |
| 2026-08-17 | ¥4.240,00 | -0,93 % | ¥4.280,00 | ¥4.280,00 | ¥4.210,00 | 78,80K |
| 2026-08-14 | ¥4.280,00 | -0,70 % | ¥4.300,00 | ¥4.350,00 | ¥4.240,00 | 80,40K |
| 2026-08-13 | ¥4.310,00 | +2,13 % | ¥4.275,00 | ¥4.330,00 | ¥4.200,00 | 76,90K |
| 2026-08-12 | ¥4.220,00 | -4,31 % | ¥4.380,00 | ¥4.415,00 | ¥4.190,00 | 153,20K |
| 2026-08-10 | ¥4.410,00 | +1,38 % | ¥4.440,00 | ¥4.470,00 | ¥4.335,00 | 194,00K |
| 2026-08-07 | ¥4.350,00 | +3,69 % | ¥4.145,00 | ¥4.385,00 | ¥4.095,00 | 145,60K |
| 2026-08-06 | ¥4.195,00 | +0,96 % | ¥4.225,00 | ¥4.280,00 | ¥4.165,00 | 136,10K |
| 2026-08-05 | ¥4.155,00 | +3,23 % | ¥4.080,00 | ¥4.155,00 | ¥4.060,00 | 115,60K |
| 2026-08-04 | ¥4.025,00 | +1,90 % | ¥3.975,00 | ¥4.055,00 | ¥3.945,00 | 135,60K |
| 2026-08-03 | ¥3.950,00 | +1,94 % | ¥3.860,00 | ¥3.975,00 | ¥3.795,00 | 154,60K |
| 2026-07-31 | ¥3.875,00 | +2,11 % | ¥3.895,00 | ¥3.915,00 | ¥3.785,00 | 116,20K |
| 2026-07-30 | ¥3.795,00 | -0,13 % | ¥3.730,00 | ¥3.830,00 | ¥3.730,00 | 90,40K |
| 2026-07-29 | ¥3.800,00 | -0,78 % | ¥3.900,00 | ¥3.925,00 | ¥3.710,00 | 128,50K |
| 2026-07-28 | ¥3.830,00 | -2,30 % | ¥3.930,00 | ¥3.940,00 | ¥3.815,00 | 161,70K |
| 2026-07-27 | ¥3.920,00 | +2,08 % | ¥3.885,00 | ¥3.935,00 | ¥3.800,00 | 79,20K |
| 2026-07-24 | ¥3.840,00 | +0,39 % | ¥3.770,00 | ¥3.850,00 | ¥3.760,00 | 51,70K |
| 2026-07-23 | ¥3.825,00 | +0,92 % | ¥3.790,00 | ¥3.880,00 | ¥3.790,00 | 60,80K |
| 2026-07-22 | ¥3.790,00 | -0,66 % | ¥3.780,00 | ¥3.860,00 | ¥3.770,00 | 64,70K |
| 2026-07-21 | ¥3.815,00 | +3,67 % | ¥3.690,00 | ¥3.850,00 | ¥3.660,00 | 90,20K |
| 2026-07-17 | ¥3.680,00 | -2,77 % | ¥3.780,00 | ¥3.820,00 | ¥3.620,00 | 100,40K |
| 2026-07-16 | ¥3.785,00 | +0,53 % | ¥3.760,00 | ¥3.820,00 | ¥3.725,00 | 76,30K |
| 2026-07-15 | ¥3.765,00 | +0,53 % | ¥3.810,00 | ¥3.825,00 | ¥3.735,00 | 72,20K |
| 2026-07-14 | ¥3.745,00 | +0,67 % | ¥3.760,00 | ¥3.785,00 | ¥3.680,00 | 59,60K |
| 2026-07-13 | ¥3.720,00 | -1,59 % | ¥3.845,00 | ¥3.845,00 | ¥3.700,00 | 34,50K |
| 2026-07-10 | ¥3.780,00 | +0,27 % | ¥3.760,00 | ¥3.810,00 | ¥3.740,00 | 85,40K |
| 2026-07-09 | ¥3.770,00 | -1,82 % | ¥3.870,00 | ¥3.905,00 | ¥3.720,00 | 76,20K |
| 2026-07-08 | ¥3.840,00 | -1,03 % | ¥3.880,00 | ¥3.915,00 | ¥3.840,00 | 58,70K |
| 2026-07-07 | ¥3.880,00 | -1,40 % | ¥3.935,00 | ¥3.970,00 | ¥3.870,00 | 55,30K |
| 2026-07-06 | ¥3.935,00 | 0,00 % | ¥3.940,00 | ¥4.020,00 | ¥3.935,00 | 58,10K |
| 2026-07-03 | ¥3.935,00 | +3,28 % | ¥3.820,00 | ¥3.935,00 | ¥3.800,00 | 69,70K |
| 2026-07-02 | ¥3.810,00 | +2,14 % | ¥3.725,00 | ¥3.845,00 | ¥3.725,00 | 86,30K |
| 2026-07-01 | ¥3.730,00 | -1,19 % | ¥3.780,00 | ¥3.785,00 | ¥3.715,00 | 79,80K |
| 2026-06-30 | ¥3.775,00 | -2,58 % | ¥3.930,00 | ¥3.930,00 | ¥3.770,00 | 125,30K |
| 2026-06-29 | ¥3.875,00 | -1,90 % | ¥3.930,00 | ¥3.990,00 | ¥3.845,00 | 106,90K |
| 2026-06-26 | ¥3.950,00 | +1,41 % | ¥3.910,00 | ¥4.025,00 | ¥3.895,00 | 88,00K |
| 2026-06-25 | ¥3.895,00 | -0,64 % | ¥4.000,00 | ¥4.000,00 | ¥3.895,00 | 75,60K |
| 2026-06-24 | ¥3.920,00 | +0,51 % | ¥3.900,00 | ¥4.020,00 | ¥3.835,00 | 164,30K |
| 2026-06-23 | ¥3.900,00 | +0,26 % | ¥3.940,00 | ¥4.060,00 | ¥3.885,00 | 185,50K |
| 2026-06-22 | ¥3.890,00 | +1,83 % | ¥3.800,00 | ¥3.920,00 | ¥3.800,00 | 134,00K |
| 2026-06-19 | ¥3.820,00 | +3,66 % | ¥3.690,00 | ¥3.820,00 | ¥3.660,00 | 120,60K |
| 2026-06-18 | ¥3.685,00 | -0,27 % | ¥3.705,00 | ¥3.750,00 | ¥3.675,00 | 84,90K |
| 2026-06-17 | ¥3.695,00 | +1,09 % | ¥3.655,00 | ¥3.725,00 | ¥3.650,00 | 72,70K |
| 2026-06-16 | ¥3.655,00 | -1,75 % | ¥3.670,00 | ¥3.680,00 | ¥3.625,00 | 72,30K |
| 2026-06-15 | ¥3.720,00 | +2,20 % | ¥3.720,00 | ¥3.760,00 | ¥3.690,00 | 76,30K |
| 2026-06-12 | ¥3.640,00 | +1,11 % | ¥3.670,00 | ¥3.680,00 | ¥3.615,00 | 115,30K |
| 2026-06-11 | ¥3.600,00 | -0,55 % | ¥3.555,00 | ¥3.625,00 | ¥3.475,00 | 113,20K |
| 2026-06-10 | ¥3.620,00 | +0,98 % | ¥3.585,00 | ¥3.670,00 | ¥3.585,00 | 115,80K |
| 2026-06-09 | ¥3.585,00 | -2,18 % | ¥3.675,00 | ¥3.720,00 | ¥3.580,00 | 105,50K |
| 2026-06-08 | ¥3.665,00 | +0,41 % | ¥3.535,00 | ¥3.665,00 | ¥3.525,00 | 148,10K |
| 2026-06-05 | ¥3.650,00 | +1,81 % | ¥3.600,00 | ¥3.660,00 | ¥3.575,00 | 58,40K |
| 2026-06-04 | ¥3.585,00 | -0,83 % | ¥3.560,00 | ¥3.625,00 | ¥3.560,00 | 110,70K |
| 2026-06-03 | ¥3.615,00 | -2,43 % | ¥3.635,00 | ¥3.695,00 | ¥3.500,00 | 102,40K |
| 2026-06-02 | ¥3.705,00 | +0,14 % | ¥3.565,00 | ¥3.740,00 | ¥3.515,00 | 127,10K |
| 2026-06-01 | ¥3.700,00 | -5,49 % | ¥3.785,00 | ¥3.785,00 | ¥3.675,00 | 136,70K |
| 2026-05-29 | ¥3.915,00 | +5,81 % | ¥3.730,00 | ¥3.915,00 | ¥3.705,00 | 241,20K |
| 2026-05-28 | ¥3.700,00 | +3,64 % | ¥3.610,00 | ¥3.710,00 | ¥3.560,00 | 181,20K |
| 2026-05-27 | ¥3.570,00 | +0,56 % | ¥3.620,00 | ¥3.695,00 | ¥3.565,00 | 95,30K |
| 2026-05-26 | ¥3.550,00 | -0,56 % | ¥3.580,00 | ¥3.610,00 | ¥3.520,00 | 90,10K |
| 2026-05-25 | ¥3.570,00 | -0,28 % | ¥3.580,00 | ¥3.655,00 | ¥3.520,00 | 98,30K |
| 2026-05-22 | ¥3.580,00 | 0,00 % | ¥3.640,00 | ¥3.640,00 | ¥3.530,00 | 79,60K |