Yoshitake Inc. 6488
TSE · Japan · Produzierendes Gewerbe
¥1.046,00+1,00 (+0,10 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.046,00 | +0,10 % | ¥1.050,00 | ¥1.050,00 | ¥1.045,00 | 2,60K |
| 2026-10-01 | ¥1.045,00 | -0,38 % | ¥1.050,00 | ¥1.050,00 | ¥1.045,00 | 4,50K |
| 2026-09-30 | ¥1.049,00 | +0,48 % | ¥1.050,00 | ¥1.050,00 | ¥1.040,00 | 12,10K |
| 2026-09-29 | ¥1.044,00 | -0,10 % | ¥1.051,00 | ¥1.051,00 | ¥1.044,00 | 5,60K |
| 2026-09-28 | ¥1.045,00 | -0,10 % | ¥1.050,00 | ¥1.050,00 | ¥1.045,00 | 9,60K |
| 2026-09-25 | ¥1.046,00 | +0,10 % | ¥1.046,00 | ¥1.055,00 | ¥1.045,00 | 4,20K |
| 2026-09-24 | ¥1.045,00 | -0,10 % | ¥1.050,00 | ¥1.053,00 | ¥1.044,00 | 6,90K |
| 2026-09-18 | ¥1.046,00 | +0,19 % | ¥1.042,00 | ¥1.048,00 | ¥1.042,00 | 1,00K |
| 2026-09-17 | ¥1.044,00 | -0,95 % | ¥1.055,00 | ¥1.055,00 | ¥1.044,00 | 1,40K |
| 2026-09-16 | ¥1.054,00 | -0,09 % | ¥1.043,00 | ¥1.054,00 | ¥1.043,00 | 1,10K |
| 2026-09-15 | ¥1.055,00 | +0,57 % | ¥1.043,00 | ¥1.055,00 | ¥1.043,00 | 2,10K |
| 2026-09-14 | ¥1.049,00 | +0,58 % | ¥1.043,00 | ¥1.053,00 | ¥1.037,00 | 7,10K |
| 2026-09-11 | ¥1.043,00 | 0,00 % | ¥1.043,00 | ¥1.050,00 | ¥1.027,00 | 5,30K |
| 2026-09-10 | ¥1.043,00 | +0,38 % | ¥1.030,00 | ¥1.043,00 | ¥1.021,00 | 6,90K |
| 2026-09-09 | ¥1.039,00 | +0,39 % | ¥1.023,00 | ¥1.041,00 | ¥1.023,00 | 5,90K |
| 2026-09-08 | ¥1.035,00 | -0,48 % | ¥1.035,00 | ¥1.055,00 | ¥1.027,00 | 19,00K |
| 2026-09-07 | ¥1.040,00 | 0,00 % | ¥1.040,00 | ¥1.054,00 | ¥1.037,00 | 3,50K |
| 2026-09-04 | ¥1.040,00 | -0,19 % | ¥1.045,00 | ¥1.048,00 | ¥1.037,00 | 2,90K |
| 2026-09-03 | ¥1.042,00 | -0,10 % | ¥1.038,00 | ¥1.044,00 | ¥1.021,00 | 6,40K |
| 2026-09-02 | ¥1.043,00 | -0,19 % | ¥1.046,00 | ¥1.050,00 | ¥1.043,00 | 1,40K |
| 2026-09-01 | ¥1.045,00 | +0,48 % | ¥1.036,00 | ¥1.045,00 | ¥1.036,00 | 1,60K |
| 2026-08-31 | ¥1.040,00 | -0,95 % | ¥1.021,00 | ¥1.051,00 | ¥1.021,00 | 6,40K |
| 2026-08-28 | ¥1.050,00 | +1,74 % | ¥1.037,00 | ¥1.054,00 | ¥1.036,00 | 3,20K |
| 2026-08-27 | ¥1.032,00 | -0,29 % | ¥1.025,00 | ¥1.040,00 | ¥1.016,00 | 9,40K |
| 2026-08-26 | ¥1.035,00 | +0,19 % | ¥1.039,00 | ¥1.039,00 | ¥1.025,00 | 2,10K |
| 2026-08-25 | ¥1.033,00 | -0,29 % | ¥1.036,00 | ¥1.036,00 | ¥999,00 | 14,10K |
| 2026-08-24 | ¥1.036,00 | +0,19 % | ¥1.049,00 | ¥1.049,00 | ¥1.035,00 | 3,40K |
| 2026-08-21 | ¥1.034,00 | -0,77 % | ¥1.042,00 | ¥1.057,00 | ¥1.031,00 | 4,60K |
| 2026-08-20 | ¥1.042,00 | +0,48 % | ¥1.035,00 | ¥1.056,00 | ¥1.034,00 | 2,80K |
| 2026-08-19 | ¥1.037,00 | -0,38 % | ¥1.043,00 | ¥1.060,00 | ¥1.029,00 | 11,40K |
| 2026-08-18 | ¥1.041,00 | -1,23 % | ¥1.050,00 | ¥1.055,00 | ¥1.041,00 | 3,00K |
| 2026-08-17 | ¥1.054,00 | -0,09 % | ¥1.050,00 | ¥1.060,00 | ¥1.050,00 | 9,70K |
| 2026-08-14 | ¥1.055,00 | +0,09 % | ¥1.054,00 | ¥1.059,00 | ¥1.040,00 | 9,20K |
| 2026-08-13 | ¥1.054,00 | +0,96 % | ¥1.050,00 | ¥1.055,00 | ¥1.039,00 | 18,00K |
| 2026-08-12 | ¥1.044,00 | +4,40 % | ¥1.030,00 | ¥1.084,00 | ¥1.030,00 | 29,40K |
| 2026-08-10 | ¥1.000,00 | +1,21 % | ¥999,00 | ¥1.001,00 | ¥981,00 | 12,40K |
| 2026-08-07 | ¥988,00 | +0,30 % | ¥984,00 | ¥988,00 | ¥981,00 | 2,10K |
| 2026-08-06 | ¥985,00 | -0,51 % | ¥990,00 | ¥990,00 | ¥985,00 | 700 |
| 2026-08-05 | ¥990,00 | 0,00 % | ¥996,00 | ¥996,00 | ¥984,00 | 3,40K |
| 2026-08-04 | ¥990,00 | +0,71 % | ¥989,00 | ¥994,00 | ¥981,00 | 6,30K |
| 2026-08-03 | ¥983,00 | +0,31 % | ¥985,00 | ¥997,00 | ¥980,00 | 8,40K |
| 2026-07-31 | ¥980,00 | -1,01 % | ¥989,00 | ¥1.000,00 | ¥974,00 | 22,60K |
| 2026-07-30 | ¥990,00 | +0,41 % | ¥982,00 | ¥990,00 | ¥978,00 | 3,10K |
| 2026-07-29 | ¥986,00 | +0,61 % | ¥985,00 | ¥986,00 | ¥977,00 | 3,50K |
| 2026-07-28 | ¥980,00 | 0,00 % | ¥985,00 | ¥986,00 | ¥980,00 | 2,60K |
| 2026-07-27 | ¥980,00 | 0,00 % | ¥980,00 | ¥985,00 | ¥977,00 | 2,00K |
| 2026-07-24 | ¥980,00 | +0,31 % | ¥985,00 | ¥990,00 | ¥980,00 | 4,90K |
| 2026-07-23 | ¥977,00 | -0,71 % | ¥986,00 | ¥986,00 | ¥976,00 | 4,60K |
| 2026-07-22 | ¥984,00 | +0,51 % | ¥982,00 | ¥987,00 | ¥980,00 | 10,10K |
| 2026-07-21 | ¥979,00 | +0,82 % | ¥974,00 | ¥980,00 | ¥970,00 | 2,20K |
| 2026-07-17 | ¥971,00 | -0,51 % | ¥976,00 | ¥976,00 | ¥960,00 | 7,80K |
| 2026-07-16 | ¥976,00 | -0,20 % | ¥985,00 | ¥985,00 | ¥970,00 | 3,30K |
| 2026-07-15 | ¥978,00 | -0,10 % | ¥971,00 | ¥983,00 | ¥970,00 | 4,80K |
| 2026-07-14 | ¥979,00 | +0,31 % | ¥980,00 | ¥983,00 | ¥975,00 | 4,70K |
| 2026-07-13 | ¥976,00 | +1,04 % | ¥970,00 | ¥980,00 | ¥968,00 | 6,50K |
| 2026-07-10 | ¥966,00 | +0,31 % | ¥970,00 | ¥971,00 | ¥956,00 | 9,20K |
| 2026-07-09 | ¥963,00 | +0,31 % | ¥962,00 | ¥967,00 | ¥953,00 | 10,00K |
| 2026-07-08 | ¥960,00 | -0,10 % | ¥960,00 | ¥962,00 | ¥957,00 | 5,70K |
| 2026-07-07 | ¥961,00 | -0,52 % | ¥970,00 | ¥970,00 | ¥961,00 | 10,50K |
| 2026-07-06 | ¥966,00 | +0,10 % | ¥962,00 | ¥966,00 | ¥961,00 | 2,80K |
| 2026-07-03 | ¥965,00 | -0,31 % | ¥955,00 | ¥975,00 | ¥954,00 | 12,20K |
| 2026-07-02 | ¥968,00 | +3,09 % | ¥948,00 | ¥968,00 | ¥943,00 | 12,30K |
| 2026-07-01 | ¥939,00 | -0,11 % | ¥940,00 | ¥945,00 | ¥936,00 | 4,70K |
| 2026-06-30 | ¥940,00 | +0,11 % | ¥935,00 | ¥940,00 | ¥933,00 | 1,50K |
| 2026-06-29 | ¥939,00 | +0,54 % | ¥936,00 | ¥939,00 | ¥931,00 | 3,80K |
| 2026-06-26 | ¥934,00 | -0,11 % | ¥927,00 | ¥936,00 | ¥925,00 | 9,10K |
| 2026-06-25 | ¥935,00 | -0,21 % | ¥937,00 | ¥937,00 | ¥932,00 | 5,70K |
| 2026-06-24 | ¥937,00 | -0,53 % | ¥942,00 | ¥942,00 | ¥921,00 | 6,00K |
| 2026-06-23 | ¥942,00 | 0,00 % | ¥948,00 | ¥948,00 | ¥930,00 | 10,20K |
| 2026-06-22 | ¥942,00 | +0,75 % | ¥939,00 | ¥947,00 | ¥939,00 | 8,70K |
| 2026-06-19 | ¥935,00 | +1,30 % | ¥930,00 | ¥939,00 | ¥930,00 | 7,10K |
| 2026-06-18 | ¥923,00 | -0,11 % | ¥924,00 | ¥930,00 | ¥923,00 | 5,30K |
| 2026-06-17 | ¥924,00 | +0,65 % | ¥920,00 | ¥930,00 | ¥920,00 | 1,40K |
| 2026-06-16 | ¥918,00 | -0,22 % | ¥919,00 | ¥920,00 | ¥917,00 | 4,00K |
| 2026-06-15 | ¥920,00 | +0,77 % | ¥915,00 | ¥921,00 | ¥915,00 | 6,00K |
| 2026-06-12 | ¥913,00 | -0,22 % | ¥920,00 | ¥921,00 | ¥913,00 | 5,30K |
| 2026-06-11 | ¥915,00 | -0,65 % | ¥920,00 | ¥920,00 | ¥910,00 | 5,40K |
| 2026-06-10 | ¥921,00 | -1,07 % | ¥931,00 | ¥931,00 | ¥921,00 | 9,10K |
| 2026-06-09 | ¥931,00 | -0,21 % | ¥938,00 | ¥940,00 | ¥931,00 | 7,70K |
| 2026-06-08 | ¥933,00 | -0,32 % | ¥928,00 | ¥933,00 | ¥928,00 | 1,70K |
| 2026-06-05 | ¥936,00 | +0,21 % | ¥939,00 | ¥939,00 | ¥933,00 | 2,90K |
| 2026-06-04 | ¥934,00 | +0,32 % | ¥930,00 | ¥938,00 | ¥928,00 | 3,80K |
| 2026-06-03 | ¥931,00 | 0,00 % | ¥932,00 | ¥939,00 | ¥923,00 | 3,20K |
| 2026-06-02 | ¥931,00 | +0,43 % | ¥927,00 | ¥931,00 | ¥920,00 | 5,60K |
| 2026-06-01 | ¥927,00 | -0,54 % | ¥924,00 | ¥927,00 | ¥922,00 | 6,70K |
| 2026-05-29 | ¥932,00 | +0,65 % | ¥930,00 | ¥933,00 | ¥925,00 | 3,60K |
| 2026-05-28 | ¥926,00 | -0,64 % | ¥937,00 | ¥939,00 | ¥920,00 | 14,70K |
| 2026-05-27 | ¥932,00 | -0,85 % | ¥943,00 | ¥943,00 | ¥930,00 | 2,10K |
| 2026-05-26 | ¥940,00 | -1,05 % | ¥950,00 | ¥950,00 | ¥932,00 | 6,00K |
| 2026-05-25 | ¥950,00 | -0,11 % | ¥960,00 | ¥960,00 | ¥950,00 | 4,00K |