Yaskawa Electric Corporation 6506
TSE · Japan · Produzierendes Gewerbe
¥4.787,00+8,00 (+0,17 %)
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 | ¥4.778,00 | -0,02 % | ¥4.714,00 | ¥4.796,00 | ¥4.703,00 | 1,86M |
| 2026-10-01 | ¥4.779,00 | +3,15 % | ¥4.614,00 | ¥4.779,00 | ¥4.605,00 | 4,08M |
| 2026-09-30 | ¥4.633,00 | +2,32 % | ¥4.586,00 | ¥4.649,00 | ¥4.558,00 | 3,19M |
| 2026-09-29 | ¥4.528,00 | +1,68 % | ¥4.444,00 | ¥4.552,00 | ¥4.431,00 | 2,93M |
| 2026-09-28 | ¥4.453,00 | -0,60 % | ¥4.530,00 | ¥4.552,00 | ¥4.450,00 | 2,38M |
| 2026-09-25 | ¥4.480,00 | -0,60 % | ¥4.487,00 | ¥4.512,00 | ¥4.425,00 | 2,96M |
| 2026-09-24 | ¥4.507,00 | +2,83 % | ¥4.453,00 | ¥4.507,00 | ¥4.428,00 | 2,93M |
| 2026-09-18 | ¥4.383,00 | +1,95 % | ¥4.369,00 | ¥4.411,00 | ¥4.327,00 | 3,52M |
| 2026-09-17 | ¥4.299,00 | -1,40 % | ¥4.423,00 | ¥4.431,00 | ¥4.293,00 | 3,09M |
| 2026-09-16 | ¥4.360,00 | +1,49 % | ¥4.287,00 | ¥4.404,00 | ¥4.279,00 | 2,58M |
| 2026-09-15 | ¥4.296,00 | -0,07 % | ¥4.244,00 | ¥4.360,00 | ¥4.220,00 | 3,04M |
| 2026-09-14 | ¥4.299,00 | -0,05 % | ¥4.205,00 | ¥4.325,00 | ¥4.179,00 | 2,80M |
| 2026-09-11 | ¥4.301,00 | -2,96 % | ¥4.222,00 | ¥4.315,00 | ¥4.207,00 | 5,13M |
| 2026-09-10 | ¥4.432,00 | -1,58 % | ¥4.420,00 | ¥4.437,00 | ¥4.354,00 | 3,79M |
| 2026-09-09 | ¥4.503,00 | +1,05 % | ¥4.494,00 | ¥4.577,00 | ¥4.472,00 | 2,67M |
| 2026-09-08 | ¥4.456,00 | -4,40 % | ¥4.640,00 | ¥4.640,00 | ¥4.456,00 | 3,24M |
| 2026-09-07 | ¥4.661,00 | +1,99 % | ¥4.633,00 | ¥4.702,00 | ¥4.615,00 | 3,09M |
| 2026-09-04 | ¥4.570,00 | +1,56 % | ¥4.504,00 | ¥4.593,00 | ¥4.476,00 | 2,83M |
| 2026-09-03 | ¥4.500,00 | +0,56 % | ¥4.545,00 | ¥4.558,00 | ¥4.461,00 | 3,21M |
| 2026-09-02 | ¥4.475,00 | -4,79 % | ¥4.637,00 | ¥4.637,00 | ¥4.461,00 | 5,09M |
| 2026-09-01 | ¥4.700,00 | -1,67 % | ¥4.689,00 | ¥4.756,00 | ¥4.682,00 | 3,47M |
| 2026-08-31 | ¥4.780,00 | -0,64 % | ¥4.680,00 | ¥4.780,00 | ¥4.618,00 | 3,65M |
| 2026-08-28 | ¥4.811,00 | -1,47 % | ¥4.845,00 | ¥4.889,00 | ¥4.773,00 | 4,95M |
| 2026-08-27 | ¥4.883,00 | -1,33 % | ¥5.067,00 | ¥5.086,00 | ¥4.864,00 | 5,38M |
| 2026-08-26 | ¥4.949,00 | -0,34 % | ¥4.945,00 | ¥4.980,00 | ¥4.877,00 | 2,55M |
| 2026-08-25 | ¥4.966,00 | +0,32 % | ¥4.900,00 | ¥4.966,00 | ¥4.853,00 | 2,61M |
| 2026-08-24 | ¥4.950,00 | -0,58 % | ¥4.987,00 | ¥5.060,00 | ¥4.924,00 | 2,68M |
| 2026-08-21 | ¥4.979,00 | -0,88 % | ¥4.926,00 | ¥5.017,00 | ¥4.886,00 | 3,09M |
| 2026-08-20 | ¥5.023,00 | +1,91 % | ¥4.999,00 | ¥5.092,00 | ¥4.934,00 | 3,57M |
| 2026-08-19 | ¥4.929,00 | -4,68 % | ¥4.899,00 | ¥5.046,00 | ¥4.871,00 | 4,75M |
| 2026-08-18 | ¥5.171,00 | -5,50 % | ¥5.452,00 | ¥5.476,00 | ¥5.171,00 | 4,04M |
| 2026-08-17 | ¥5.472,00 | +0,75 % | ¥5.415,00 | ¥5.484,00 | ¥5.378,00 | 2,47M |
| 2026-08-14 | ¥5.431,00 | -0,89 % | ¥5.568,00 | ¥5.639,00 | ¥5.398,00 | 3,54M |
| 2026-08-13 | ¥5.480,00 | +0,48 % | ¥5.480,00 | ¥5.591,00 | ¥5.445,00 | 4,41M |
| 2026-08-12 | ¥5.454,00 | +1,66 % | ¥5.357,00 | ¥5.484,00 | ¥5.295,00 | 3,93M |
| 2026-08-10 | ¥5.365,00 | +1,88 % | ¥5.285,00 | ¥5.422,00 | ¥5.275,00 | 3,17M |
| 2026-08-07 | ¥5.266,00 | +0,21 % | ¥5.308,00 | ¥5.374,00 | ¥5.169,00 | 4,81M |
| 2026-08-06 | ¥5.255,00 | -2,36 % | ¥5.284,00 | ¥5.366,00 | ¥5.161,00 | 4,72M |
| 2026-08-05 | ¥5.382,00 | +4,85 % | ¥5.231,00 | ¥5.405,00 | ¥5.211,00 | 6,72M |
| 2026-08-04 | ¥5.133,00 | +4,01 % | ¥4.987,00 | ¥5.147,00 | ¥4.942,00 | 5,13M |
| 2026-08-03 | ¥4.935,00 | +1,40 % | ¥4.798,00 | ¥4.982,00 | ¥4.726,00 | 6,02M |
| 2026-07-31 | ¥4.867,00 | +7,11 % | ¥4.850,00 | ¥4.977,00 | ¥4.744,00 | 8,45M |
| 2026-07-30 | ¥4.544,00 | -1,84 % | ¥4.559,00 | ¥4.745,00 | ¥4.507,00 | 6,73M |
| 2026-07-29 | ¥4.629,00 | -2,67 % | ¥4.826,00 | ¥4.890,00 | ¥4.465,00 | 8,86M |
| 2026-07-28 | ¥4.756,00 | -9,53 % | ¥5.140,00 | ¥5.140,00 | ¥4.732,00 | 9,64M |
| 2026-07-27 | ¥5.257,00 | +2,74 % | ¥5.222,00 | ¥5.307,00 | ¥5.171,00 | 7,07M |
| 2026-07-24 | ¥5.117,00 | -4,09 % | ¥5.263,00 | ¥5.305,00 | ¥5.078,00 | 6,00M |
| 2026-07-23 | ¥5.335,00 | +2,34 % | ¥5.355,00 | ¥5.421,00 | ¥5.289,00 | 6,24M |
| 2026-07-22 | ¥5.213,00 | +1,84 % | ¥5.294,00 | ¥5.375,00 | ¥5.152,00 | 9,47M |
| 2026-07-21 | ¥5.119,00 | +0,06 % | ¥5.097,00 | ¥5.150,00 | ¥4.926,00 | 8,57M |
| 2026-07-17 | ¥5.116,00 | -6,88 % | ¥5.273,00 | ¥5.306,00 | ¥4.900,00 | 12,55M |
| 2026-07-16 | ¥5.494,00 | +0,07 % | ¥5.500,00 | ¥5.688,00 | ¥5.427,00 | 13,69M |
| 2026-07-15 | ¥5.490,00 | +0,99 % | ¥5.500,00 | ¥5.569,00 | ¥5.288,00 | 12,78M |
| 2026-07-14 | ¥5.436,00 | -8,98 % | ¥5.860,00 | ¥5.860,00 | ¥5.205,00 | 25,49M |
| 2026-07-13 | ¥5.972,00 | -14,34 % | ¥6.210,00 | ¥6.275,00 | ¥5.972,00 | 10,82M |
| 2026-07-10 | ¥6.972,00 | +2,29 % | ¥7.074,00 | ¥7.225,00 | ¥6.900,00 | 5,90M |
| 2026-07-09 | ¥6.816,00 | +2,71 % | ¥6.898,00 | ¥7.044,00 | ¥6.741,00 | 5,39M |
| 2026-07-08 | ¥6.636,00 | -3,83 % | ¥6.700,00 | ¥6.932,00 | ¥6.550,00 | 5,72M |
| 2026-07-07 | ¥6.900,00 | -7,37 % | ¥7.349,00 | ¥7.398,00 | ¥6.900,00 | 4,99M |
| 2026-07-06 | ¥7.449,00 | -0,40 % | ¥7.520,00 | ¥7.856,00 | ¥7.309,00 | 6,12M |
| 2026-07-03 | ¥7.479,00 | +7,74 % | ¥6.842,00 | ¥7.479,00 | ¥6.711,00 | 5,23M |
| 2026-07-02 | ¥6.942,00 | -4,93 % | ¥7.007,00 | ¥7.156,00 | ¥6.820,00 | 4,32M |
| 2026-07-01 | ¥7.302,00 | +3,91 % | ¥7.234,00 | ¥7.465,00 | ¥7.158,00 | 4,64M |
| 2026-06-30 | ¥7.027,00 | +1,81 % | ¥7.001,00 | ¥7.237,00 | ¥6.871,00 | 4,44M |
| 2026-06-29 | ¥6.902,00 | +1,35 % | ¥6.864,00 | ¥6.954,00 | ¥6.560,00 | 4,07M |
| 2026-06-26 | ¥6.810,00 | -5,72 % | ¥7.201,00 | ¥7.347,00 | ¥6.710,00 | 4,96M |
| 2026-06-25 | ¥7.223,00 | +2,15 % | ¥7.303,00 | ¥7.324,00 | ¥7.103,00 | 3,69M |
| 2026-06-24 | ¥7.071,00 | -1,19 % | ¥7.142,00 | ¥7.228,00 | ¥6.905,00 | 4,91M |
| 2026-06-23 | ¥7.156,00 | -6,52 % | ¥7.654,00 | ¥7.682,00 | ¥7.140,00 | 5,16M |
| 2026-06-22 | ¥7.655,00 | +7,39 % | ¥7.335,00 | ¥7.915,00 | ¥7.295,00 | 7,75M |
| 2026-06-19 | ¥7.128,00 | -1,72 % | ¥7.304,00 | ¥7.359,00 | ¥7.044,00 | 4,27M |
| 2026-06-18 | ¥7.253,00 | +2,94 % | ¥7.150,00 | ¥7.416,00 | ¥7.116,00 | 5,47M |
| 2026-06-17 | ¥7.046,00 | +2,94 % | ¥6.745,00 | ¥7.060,00 | ¥6.718,00 | 3,74M |
| 2026-06-16 | ¥6.845,00 | +2,85 % | ¥6.770,00 | ¥6.943,00 | ¥6.655,00 | 3,81M |
| 2026-06-15 | ¥6.655,00 | +5,05 % | ¥6.594,00 | ¥6.732,00 | ¥6.483,00 | 3,66M |
| 2026-06-12 | ¥6.335,00 | +5,30 % | ¥6.321,00 | ¥6.508,00 | ¥6.281,00 | 5,69M |
| 2026-06-11 | ¥6.016,00 | +0,47 % | ¥5.688,00 | ¥6.055,00 | ¥5.598,00 | 4,92M |
| 2026-06-10 | ¥5.988,00 | -6,36 % | ¥6.195,00 | ¥6.257,00 | ¥5.880,00 | 5,70M |
| 2026-06-09 | ¥6.395,00 | -0,47 % | ¥6.525,00 | ¥6.530,00 | ¥6.154,00 | 5,37M |
| 2026-06-08 | ¥6.425,00 | -6,37 % | ¥6.262,00 | ¥6.513,00 | ¥6.234,00 | 5,56M |
| 2026-06-05 | ¥6.862,00 | -1,15 % | ¥6.742,00 | ¥6.918,00 | ¥6.658,00 | 3,22M |
| 2026-06-04 | ¥6.942,00 | -2,94 % | ¥7.002,00 | ¥7.115,00 | ¥6.788,00 | 3,87M |
| 2026-06-03 | ¥7.152,00 | +8,00 % | ¥6.930,00 | ¥7.228,00 | ¥6.888,00 | 5,35M |
| 2026-06-02 | ¥6.622,00 | -7,25 % | ¥7.018,00 | ¥7.069,00 | ¥6.484,00 | 6,22M |
| 2026-06-01 | ¥7.140,00 | -0,94 % | ¥7.155,00 | ¥7.371,00 | ¥7.069,00 | 4,07M |
| 2026-05-29 | ¥7.208,00 | +1,01 % | ¥7.286,00 | ¥7.315,00 | ¥7.049,00 | 5,01M |
| 2026-05-28 | ¥7.136,00 | +0,41 % | ¥6.980,00 | ¥7.210,00 | ¥6.860,00 | 4,26M |
| 2026-05-27 | ¥7.107,00 | -2,55 % | ¥7.593,00 | ¥7.689,00 | ¥7.085,00 | 4,52M |
| 2026-05-26 | ¥7.293,00 | -2,51 % | ¥7.401,00 | ¥7.490,00 | ¥7.123,00 | 4,27M |
| 2026-05-25 | ¥7.481,00 | +6,08 % | ¥7.700,00 | ¥7.700,00 | ¥7.316,00 | 6,41M |