Y.A.C.HOLDINGS CO.,LTD. 6298
TSE · Japan · Produzierendes Gewerbe
¥1.254,00-31,00 (-2,41 %)
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 | ¥1.285,00 | +3,38 % | ¥1.233,00 | ¥1.287,00 | ¥1.233,00 | 109,70K |
| 2026-09-30 | ¥1.243,00 | +0,57 % | ¥1.249,00 | ¥1.260,00 | ¥1.231,00 | 70,00K |
| 2026-09-29 | ¥1.236,00 | -2,22 % | ¥1.240,00 | ¥1.253,00 | ¥1.229,00 | 64,40K |
| 2026-09-28 | ¥1.264,00 | -0,63 % | ¥1.264,00 | ¥1.270,00 | ¥1.256,00 | 81,50K |
| 2026-09-25 | ¥1.272,00 | +0,08 % | ¥1.264,00 | ¥1.282,00 | ¥1.255,00 | 80,20K |
| 2026-09-24 | ¥1.271,00 | +0,47 % | ¥1.270,00 | ¥1.289,00 | ¥1.270,00 | 74,80K |
| 2026-09-18 | ¥1.265,00 | +1,12 % | ¥1.259,00 | ¥1.269,00 | ¥1.249,00 | 70,70K |
| 2026-09-17 | ¥1.251,00 | +0,56 % | ¥1.246,00 | ¥1.262,00 | ¥1.244,00 | 86,40K |
| 2026-09-16 | ¥1.244,00 | +1,30 % | ¥1.220,00 | ¥1.246,00 | ¥1.220,00 | 86,70K |
| 2026-09-15 | ¥1.228,00 | -0,16 % | ¥1.212,00 | ¥1.240,00 | ¥1.203,00 | 94,60K |
| 2026-09-14 | ¥1.230,00 | -1,05 % | ¥1.204,00 | ¥1.236,00 | ¥1.200,00 | 109,80K |
| 2026-09-11 | ¥1.243,00 | -2,66 % | ¥1.232,00 | ¥1.248,00 | ¥1.222,00 | 140,90K |
| 2026-09-10 | ¥1.277,00 | +0,24 % | ¥1.260,00 | ¥1.280,00 | ¥1.244,00 | 147,60K |
| 2026-09-09 | ¥1.274,00 | -2,75 % | ¥1.300,00 | ¥1.321,00 | ¥1.271,00 | 123,70K |
| 2026-09-08 | ¥1.310,00 | -3,68 % | ¥1.353,00 | ¥1.364,00 | ¥1.310,00 | 150,10K |
| 2026-09-07 | ¥1.360,00 | +6,83 % | ¥1.299,00 | ¥1.379,00 | ¥1.299,00 | 321,50K |
| 2026-09-04 | ¥1.273,00 | +1,03 % | ¥1.252,00 | ¥1.286,00 | ¥1.251,00 | 147,70K |
| 2026-09-03 | ¥1.260,00 | -0,32 % | ¥1.264,00 | ¥1.276,00 | ¥1.246,00 | 101,90K |
| 2026-09-02 | ¥1.264,00 | -3,95 % | ¥1.282,00 | ¥1.282,00 | ¥1.251,00 | 147,30K |
| 2026-09-01 | ¥1.316,00 | +0,23 % | ¥1.302,00 | ¥1.316,00 | ¥1.287,00 | 116,40K |
| 2026-08-31 | ¥1.313,00 | -0,45 % | ¥1.281,00 | ¥1.313,00 | ¥1.273,00 | 154,10K |
| 2026-08-28 | ¥1.319,00 | +0,23 % | ¥1.312,00 | ¥1.350,00 | ¥1.311,00 | 176,00K |
| 2026-08-27 | ¥1.316,00 | -1,28 % | ¥1.350,00 | ¥1.363,00 | ¥1.315,00 | 125,50K |
| 2026-08-26 | ¥1.333,00 | +0,38 % | ¥1.328,00 | ¥1.333,00 | ¥1.304,00 | 89,80K |
| 2026-08-25 | ¥1.328,00 | +0,53 % | ¥1.316,00 | ¥1.328,00 | ¥1.300,00 | 97,60K |
| 2026-08-24 | ¥1.321,00 | -0,75 % | ¥1.332,00 | ¥1.338,00 | ¥1.312,00 | 92,90K |
| 2026-08-21 | ¥1.331,00 | -1,41 % | ¥1.311,00 | ¥1.349,00 | ¥1.299,00 | 201,60K |
| 2026-08-20 | ¥1.350,00 | +5,47 % | ¥1.292,00 | ¥1.350,00 | ¥1.270,00 | 175,80K |
| 2026-08-19 | ¥1.280,00 | -5,88 % | ¥1.321,00 | ¥1.335,00 | ¥1.264,00 | 321,60K |
| 2026-08-18 | ¥1.360,00 | -1,31 % | ¥1.377,00 | ¥1.381,00 | ¥1.328,00 | 270,60K |
| 2026-08-17 | ¥1.378,00 | +4,55 % | ¥1.325,00 | ¥1.394,00 | ¥1.323,00 | 431,60K |
| 2026-08-14 | ¥1.318,00 | +2,65 % | ¥1.254,00 | ¥1.328,00 | ¥1.233,00 | 587,00K |
| 2026-08-13 | ¥1.284,00 | +1,58 % | ¥1.279,00 | ¥1.310,00 | ¥1.264,00 | 370,50K |
| 2026-08-12 | ¥1.264,00 | +4,20 % | ¥1.273,00 | ¥1.277,00 | ¥1.229,00 | 219,80K |
| 2026-08-10 | ¥1.213,00 | +1,42 % | ¥1.219,00 | ¥1.228,00 | ¥1.200,00 | 113,30K |
| 2026-08-07 | ¥1.196,00 | -1,56 % | ¥1.220,00 | ¥1.225,00 | ¥1.170,00 | 132,30K |
| 2026-08-06 | ¥1.215,00 | -1,38 % | ¥1.220,00 | ¥1.237,00 | ¥1.200,00 | 141,20K |
| 2026-08-05 | ¥1.232,00 | +4,23 % | ¥1.215,00 | ¥1.243,00 | ¥1.206,00 | 189,10K |
| 2026-08-04 | ¥1.182,00 | +0,77 % | ¥1.178,00 | ¥1.198,00 | ¥1.171,00 | 148,90K |
| 2026-08-03 | ¥1.173,00 | +2,27 % | ¥1.147,00 | ¥1.180,00 | ¥1.125,00 | 169,00K |
| 2026-07-31 | ¥1.147,00 | +5,91 % | ¥1.158,00 | ¥1.162,00 | ¥1.123,00 | 236,00K |
| 2026-07-30 | ¥1.083,00 | -0,82 % | ¥1.080,00 | ¥1.106,00 | ¥1.070,00 | 206,60K |
| 2026-07-29 | ¥1.092,00 | -2,06 % | ¥1.110,00 | ¥1.131,00 | ¥1.058,00 | 378,70K |
| 2026-07-28 | ¥1.115,00 | -4,54 % | ¥1.148,00 | ¥1.154,00 | ¥1.114,00 | 268,80K |
| 2026-07-27 | ¥1.168,00 | +0,52 % | ¥1.170,00 | ¥1.170,00 | ¥1.135,00 | 177,80K |
| 2026-07-24 | ¥1.162,00 | -2,84 % | ¥1.171,00 | ¥1.185,00 | ¥1.161,00 | 138,40K |
| 2026-07-23 | ¥1.196,00 | -0,50 % | ¥1.213,00 | ¥1.229,00 | ¥1.192,00 | 124,40K |
| 2026-07-22 | ¥1.202,00 | +0,42 % | ¥1.223,00 | ¥1.250,00 | ¥1.202,00 | 195,30K |
| 2026-07-21 | ¥1.197,00 | +3,64 % | ¥1.175,00 | ¥1.204,00 | ¥1.143,00 | 224,10K |
| 2026-07-17 | ¥1.155,00 | -6,33 % | ¥1.200,00 | ¥1.202,00 | ¥1.126,00 | 480,90K |
| 2026-07-16 | ¥1.233,00 | -2,76 % | ¥1.260,00 | ¥1.260,00 | ¥1.225,00 | 188,70K |
| 2026-07-15 | ¥1.268,00 | +1,85 % | ¥1.255,00 | ¥1.277,00 | ¥1.235,00 | 176,80K |
| 2026-07-14 | ¥1.245,00 | +0,57 % | ¥1.230,00 | ¥1.253,00 | ¥1.215,00 | 194,90K |
| 2026-07-13 | ¥1.238,00 | -3,36 % | ¥1.287,00 | ¥1.307,00 | ¥1.226,00 | 265,50K |
| 2026-07-10 | ¥1.281,00 | +2,32 % | ¥1.281,00 | ¥1.318,00 | ¥1.271,00 | 385,70K |
| 2026-07-09 | ¥1.252,00 | +4,25 % | ¥1.231,00 | ¥1.262,00 | ¥1.226,00 | 260,10K |
| 2026-07-08 | ¥1.201,00 | -6,97 % | ¥1.255,00 | ¥1.269,00 | ¥1.201,00 | 527,20K |
| 2026-07-07 | ¥1.291,00 | -4,86 % | ¥1.357,00 | ¥1.357,00 | ¥1.279,00 | 401,80K |
| 2026-07-06 | ¥1.357,00 | -0,66 % | ¥1.375,00 | ¥1.392,00 | ¥1.321,00 | 298,90K |
| 2026-07-03 | ¥1.366,00 | -0,73 % | ¥1.346,00 | ¥1.370,00 | ¥1.296,00 | 422,30K |
| 2026-07-02 | ¥1.376,00 | -3,30 % | ¥1.393,00 | ¥1.403,00 | ¥1.356,00 | 314,50K |
| 2026-07-01 | ¥1.423,00 | +2,23 % | ¥1.412,00 | ¥1.443,00 | ¥1.384,00 | 354,30K |
| 2026-06-30 | ¥1.392,00 | +4,11 % | ¥1.364,00 | ¥1.401,00 | ¥1.311,00 | 299,70K |
| 2026-06-29 | ¥1.337,00 | -3,12 % | ¥1.408,00 | ¥1.413,00 | ¥1.305,00 | 350,80K |
| 2026-06-26 | ¥1.380,00 | -2,68 % | ¥1.406,00 | ¥1.416,00 | ¥1.361,00 | 324,90K |
| 2026-06-25 | ¥1.418,00 | +0,21 % | ¥1.488,00 | ¥1.500,00 | ¥1.410,00 | 329,80K |
| 2026-06-24 | ¥1.415,00 | -1,53 % | ¥1.417,00 | ¥1.488,00 | ¥1.403,00 | 280,50K |
| 2026-06-23 | ¥1.437,00 | -6,87 % | ¥1.570,00 | ¥1.592,00 | ¥1.426,00 | 462,50K |
| 2026-06-22 | ¥1.543,00 | +4,61 % | ¥1.498,00 | ¥1.573,00 | ¥1.486,00 | 508,30K |
| 2026-06-19 | ¥1.475,00 | +0,61 % | ¥1.547,00 | ¥1.557,00 | ¥1.454,00 | 536,40K |
| 2026-06-18 | ¥1.466,00 | +3,31 % | ¥1.449,00 | ¥1.505,00 | ¥1.444,00 | 526,90K |
| 2026-06-17 | ¥1.419,00 | +2,45 % | ¥1.381,00 | ¥1.439,00 | ¥1.374,00 | 291,80K |
| 2026-06-16 | ¥1.385,00 | +1,84 % | ¥1.397,00 | ¥1.422,00 | ¥1.370,00 | 360,00K |
| 2026-06-15 | ¥1.360,00 | +3,11 % | ¥1.375,00 | ¥1.376,00 | ¥1.311,00 | 260,70K |
| 2026-06-12 | ¥1.319,00 | +2,57 % | ¥1.310,00 | ¥1.343,00 | ¥1.293,00 | 347,90K |
| 2026-06-11 | ¥1.286,00 | -2,06 % | ¥1.271,00 | ¥1.287,00 | ¥1.233,00 | 308,70K |
| 2026-06-10 | ¥1.313,00 | -1,57 % | ¥1.322,00 | ¥1.338,00 | ¥1.290,00 | 306,80K |
| 2026-06-09 | ¥1.334,00 | -2,84 % | ¥1.410,00 | ¥1.424,00 | ¥1.324,00 | 357,40K |
| 2026-06-08 | ¥1.373,00 | -7,48 % | ¥1.364,00 | ¥1.420,00 | ¥1.353,00 | 507,60K |
| 2026-06-05 | ¥1.484,00 | +1,30 % | ¥1.440,00 | ¥1.495,00 | ¥1.401,00 | 390,00K |
| 2026-06-04 | ¥1.465,00 | -0,07 % | ¥1.447,00 | ¥1.520,00 | ¥1.411,00 | 673,30K |
| 2026-06-03 | ¥1.466,00 | +4,19 % | ¥1.436,00 | ¥1.508,00 | ¥1.370,00 | 1,16M |
| 2026-06-02 | ¥1.407,00 | +14,86 % | ¥1.310,00 | ¥1.434,00 | ¥1.282,00 | 1,79M |
| 2026-06-01 | ¥1.225,00 | -2,47 % | ¥1.278,00 | ¥1.278,00 | ¥1.220,00 | 216,70K |
| 2026-05-29 | ¥1.256,00 | +0,96 % | ¥1.264,00 | ¥1.303,00 | ¥1.249,00 | 305,90K |
| 2026-05-28 | ¥1.244,00 | -1,35 % | ¥1.258,00 | ¥1.258,00 | ¥1.214,00 | 159,10K |
| 2026-05-27 | ¥1.261,00 | -3,07 % | ¥1.331,00 | ¥1.365,00 | ¥1.261,00 | 228,10K |
| 2026-05-26 | ¥1.301,00 | +0,85 % | ¥1.290,00 | ¥1.311,00 | ¥1.271,00 | 177,30K |
| 2026-05-25 | ¥1.290,00 | +1,65 % | ¥1.315,00 | ¥1.316,00 | ¥1.275,00 | 203,90K |
| 2026-05-22 | ¥1.269,00 | -2,53 % | ¥1.316,00 | ¥1.330,00 | ¥1.260,00 | 205,60K |