GS Yuasa Corporation 6674
TSE · Japan · Produzierendes Gewerbe
¥5.500,00+56,00 (+1,03 %)
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 | ¥5.500,00 | +1,03 % | ¥5.445,00 | ¥5.527,00 | ¥5.406,00 | 652,10K |
| 2026-09-30 | ¥5.444,00 | +1,97 % | ¥5.415,00 | ¥5.471,00 | ¥5.380,00 | 679,10K |
| 2026-09-29 | ¥5.339,00 | -1,09 % | ¥5.337,00 | ¥5.378,00 | ¥5.296,00 | 556,80K |
| 2026-09-28 | ¥5.398,00 | 0,00 % | ¥5.458,00 | ¥5.500,00 | ¥5.398,00 |
| 617,90K |
| 2026-09-25 | ¥5.398,00 | -1,50 % | ¥5.472,00 | ¥5.473,00 | ¥5.396,00 | 752,90K |
| 2026-09-24 | ¥5.480,00 | +0,07 % | ¥5.470,00 | ¥5.515,00 | ¥5.422,00 | 697,40K |
| 2026-09-18 | ¥5.476,00 | +1,39 % | ¥5.480,00 | ¥5.526,00 | ¥5.456,00 | 741,90K |
| 2026-09-17 | ¥5.401,00 | -1,01 % | ¥5.556,00 | ¥5.566,00 | ¥5.389,00 | 1,12M |
| 2026-09-16 | ¥5.456,00 | +4,38 % | ¥5.247,00 | ¥5.504,00 | ¥5.230,00 | 1,19M |
| 2026-09-15 | ¥5.227,00 | +2,49 % | ¥5.080,00 | ¥5.282,00 | ¥5.071,00 | 1,17M |
| 2026-09-14 | ¥5.100,00 | +2,78 % | ¥4.920,00 | ¥5.100,00 | ¥4.913,00 | 904,30K |
| 2026-09-11 | ¥4.962,00 | -3,41 % | ¥4.920,00 | ¥5.006,00 | ¥4.916,00 | 606,10K |
| 2026-09-10 | ¥5.137,00 | -1,76 % | ¥5.129,00 | ¥5.154,00 | ¥5.043,00 | 547,60K |
| 2026-09-09 | ¥5.229,00 | +4,98 % | ¥5.021,00 | ¥5.281,00 | ¥4.979,00 | 944,30K |
| 2026-09-08 | ¥4.981,00 | -2,62 % | ¥5.193,00 | ¥5.198,00 | ¥4.981,00 | 675,20K |
| 2026-09-07 | ¥5.115,00 | +3,10 % | ¥5.011,00 | ¥5.155,00 | ¥4.999,00 | 685,90K |
| 2026-09-04 | ¥4.961,00 | -0,22 % | ¥4.980,00 | ¥4.984,00 | ¥4.881,00 | 942,30K |
| 2026-09-03 | ¥4.972,00 | -0,26 % | ¥5.000,00 | ¥5.042,00 | ¥4.931,00 | 509,20K |
| 2026-09-02 | ¥4.985,00 | -5,64 % | ¥5.126,00 | ¥5.140,00 | ¥4.985,00 | 858,00K |
| 2026-09-01 | ¥5.283,00 | -1,33 % | ¥5.354,00 | ¥5.429,00 | ¥5.283,00 | 659,70K |
| 2026-08-31 | ¥5.354,00 | +1,46 % | ¥5.200,00 | ¥5.354,00 | ¥5.178,00 | 447,30K |
| 2026-08-28 | ¥5.277,00 | -1,80 % | ¥5.399,00 | ¥5.407,00 | ¥5.277,00 | 752,00K |
| 2026-08-27 | ¥5.374,00 | +0,34 % | ¥5.409,00 | ¥5.431,00 | ¥5.320,00 | 333,90K |
| 2026-08-26 | ¥5.356,00 | -0,02 % | ¥5.357,00 | ¥5.410,00 | ¥5.306,00 | 376,20K |
| 2026-08-25 | ¥5.357,00 | -0,39 % | ¥5.369,00 | ¥5.408,00 | ¥5.295,00 | 429,80K |
| 2026-08-24 | ¥5.378,00 | +1,99 % | ¥5.285,00 | ¥5.483,00 | ¥5.274,00 | 658,90K |
| 2026-08-21 | ¥5.273,00 | +0,67 % | ¥5.238,00 | ¥5.278,00 | ¥5.115,00 | 790,70K |
| 2026-08-20 | ¥5.238,00 | +1,53 % | ¥5.103,00 | ¥5.256,00 | ¥5.099,00 | 1,11M |
| 2026-08-19 | ¥5.159,00 | -6,52 % | ¥5.219,00 | ¥5.339,00 | ¥5.140,00 | 977,80K |
| 2026-08-18 | ¥5.519,00 | -2,85 % | ¥5.685,00 | ¥5.769,00 | ¥5.519,00 | 569,10K |
| 2026-08-17 | ¥5.681,00 | +0,50 % | ¥5.687,00 | ¥5.715,00 | ¥5.527,00 | 816,50K |
| 2026-08-14 | ¥5.653,00 | +0,73 % | ¥5.660,00 | ¥5.733,00 | ¥5.540,00 | 682,10K |
| 2026-08-13 | ¥5.612,00 | +1,67 % | ¥5.611,00 | ¥5.685,00 | ¥5.529,00 | 576,60K |
| 2026-08-12 | ¥5.520,00 | +1,28 % | ¥5.450,00 | ¥5.596,00 | ¥5.380,00 | 700,90K |
| 2026-08-10 | ¥5.450,00 | +4,29 % | ¥5.278,00 | ¥5.481,00 | ¥5.227,00 | 942,70K |
| 2026-08-07 | ¥5.226,00 | -3,29 % | ¥5.405,00 | ¥5.461,00 | ¥5.145,00 | 908,50K |
| 2026-08-06 | ¥5.404,00 | -10,08 % | ¥5.610,00 | ¥5.736,00 | ¥5.375,00 | 2,12M |
| 2026-08-05 | ¥6.010,00 | +4,98 % | ¥5.860,00 | ¥6.314,00 | ¥5.784,00 | 4,14M |
| 2026-08-04 | ¥5.725,00 | +4,11 % | ¥5.477,00 | ¥5.769,00 | ¥5.454,00 | 739,40K |
| 2026-08-03 | ¥5.499,00 | +0,31 % | ¥5.392,00 | ¥5.564,00 | ¥5.260,00 | 659,70K |
| 2026-07-31 | ¥5.482,00 | +4,32 % | ¥5.664,00 | ¥5.673,00 | ¥5.471,00 | 768,40K |
| 2026-07-30 | ¥5.255,00 | +1,49 % | ¥5.095,00 | ¥5.386,00 | ¥5.095,00 | 896,10K |
| 2026-07-29 | ¥5.178,00 | -5,18 % | ¥5.401,00 | ¥5.439,00 | ¥5.044,00 | 1,03M |
| 2026-07-28 | ¥5.461,00 | -5,73 % | ¥5.640,00 | ¥5.678,00 | ¥5.427,00 | 942,60K |
| 2026-07-27 | ¥5.793,00 | -0,97 % | ¥5.836,00 | ¥5.850,00 | ¥5.693,00 | 683,40K |
| 2026-07-24 | ¥5.850,00 | -2,74 % | ¥5.957,00 | ¥5.972,00 | ¥5.733,00 | 632,30K |
| 2026-07-23 | ¥6.015,00 | +1,71 % | ¥6.014,00 | ¥6.117,00 | ¥5.988,00 | 786,50K |
| 2026-07-22 | ¥5.914,00 | +3,32 % | ¥6.024,00 | ¥6.149,00 | ¥5.853,00 | 1,11M |
| 2026-07-21 | ¥5.724,00 | +2,73 % | ¥5.800,00 | ¥5.820,00 | ¥5.638,00 | 865,60K |
| 2026-07-17 | ¥5.572,00 | -5,59 % | ¥5.800,00 | ¥5.855,00 | ¥5.388,00 | 923,80K |
| 2026-07-16 | ¥5.902,00 | -2,93 % | ¥6.056,00 | ¥6.129,00 | ¥5.827,00 | 955,30K |
| 2026-07-15 | ¥6.080,00 | +1,91 % | ¥5.995,00 | ¥6.126,00 | ¥5.877,00 | 798,60K |
| 2026-07-14 | ¥5.966,00 | -0,81 % | ¥5.980,00 | ¥6.008,00 | ¥5.836,00 | 824,70K |
| 2026-07-13 | ¥6.015,00 | -2,64 % | ¥6.258,00 | ¥6.324,00 | ¥5.944,00 | 756,30K |
| 2026-07-10 | ¥6.178,00 | -0,24 % | ¥6.286,00 | ¥6.362,00 | ¥6.152,00 | 551,80K |
| 2026-07-09 | ¥6.193,00 | +0,31 % | ¥6.227,00 | ¥6.251,00 | ¥6.113,00 | 689,60K |
| 2026-07-08 | ¥6.174,00 | -4,65 % | ¥6.300,00 | ¥6.392,00 | ¥6.156,00 | 846,00K |
| 2026-07-07 | ¥6.475,00 | -2,72 % | ¥6.636,00 | ¥6.652,00 | ¥6.396,00 | 693,90K |
| 2026-07-06 | ¥6.656,00 | -1,20 % | ¥6.770,00 | ¥6.825,00 | ¥6.468,00 | 728,20K |
| 2026-07-03 | ¥6.737,00 | +2,04 % | ¥6.520,00 | ¥6.798,00 | ¥6.446,00 | 587,00K |
| 2026-07-02 | ¥6.602,00 | -0,97 % | ¥6.640,00 | ¥6.794,00 | ¥6.500,00 | 742,00K |
| 2026-07-01 | ¥6.667,00 | +3,11 % | ¥6.562,00 | ¥6.788,00 | ¥6.547,00 | 762,30K |
| 2026-06-30 | ¥6.466,00 | -3,49 % | ¥6.700,00 | ¥6.711,00 | ¥6.451,00 | 1,16M |
| 2026-06-29 | ¥6.700,00 | -0,98 % | ¥6.736,00 | ¥6.774,00 | ¥6.535,00 | 832,80K |
| 2026-06-26 | ¥6.766,00 | -5,09 % | ¥7.122,00 | ¥7.125,00 | ¥6.683,00 | 938,20K |
| 2026-06-25 | ¥7.129,00 | -0,89 % | ¥7.447,00 | ¥7.447,00 | ¥7.034,00 | 715,60K |
| 2026-06-24 | ¥7.193,00 | +1,48 % | ¥7.088,00 | ¥7.267,00 | ¥7.021,00 | 699,70K |
| 2026-06-23 | ¥7.088,00 | -5,71 % | ¥7.550,00 | ¥7.603,00 | ¥7.087,00 | 669,60K |
| 2026-06-22 | ¥7.517,00 | +7,14 % | ¥7.696,00 | ¥7.899,00 | ¥7.452,00 | 1,65M |
| 2026-06-19 | ¥7.016,00 | +4,45 % | ¥6.786,00 | ¥7.108,00 | ¥6.665,00 | 1,21M |
| 2026-06-18 | ¥6.717,00 | -0,01 % | ¥6.660,00 | ¥6.786,00 | ¥6.630,00 | 619,30K |
| 2026-06-17 | ¥6.718,00 | +2,28 % | ¥6.668,00 | ¥6.880,00 | ¥6.580,00 | 766,50K |
| 2026-06-16 | ¥6.568,00 | +3,96 % | ¥6.319,00 | ¥6.750,00 | ¥6.265,00 | 802,20K |
| 2026-06-15 | ¥6.318,00 | +1,95 % | ¥6.380,00 | ¥6.432,00 | ¥6.196,00 | 784,50K |
| 2026-06-12 | ¥6.197,00 | -1,59 % | ¥6.397,00 | ¥6.536,00 | ¥6.197,00 | 891,80K |
| 2026-06-11 | ¥6.297,00 | -1,79 % | ¥6.112,00 | ¥6.357,00 | ¥5.971,00 | 733,90K |
| 2026-06-10 | ¥6.412,00 | -6,28 % | ¥6.769,00 | ¥6.819,00 | ¥6.369,00 | 979,00K |
| 2026-06-09 | ¥6.842,00 | +2,83 % | ¥6.721,00 | ¥6.885,00 | ¥6.608,00 | 894,80K |
| 2026-06-08 | ¥6.654,00 | -8,60 % | ¥6.933,00 | ¥6.940,00 | ¥6.595,00 | 1,20M |
| 2026-06-05 | ¥7.280,00 | +1,32 % | ¥7.113,00 | ¥7.466,00 | ¥7.080,00 | 981,60K |
| 2026-06-04 | ¥7.185,00 | -4,14 % | ¥7.500,00 | ¥7.600,00 | ¥7.143,00 | 1,54M |
| 2026-06-03 | ¥7.495,00 | +9,24 % | ¥7.202,00 | ¥7.542,00 | ¥7.031,00 | 1,83M |
| 2026-06-02 | ¥6.861,00 | +7,05 % | ¥7.000,00 | ¥7.070,00 | ¥6.618,00 | 1,82M |
| 2026-06-01 | ¥6.409,00 | -2,30 % | ¥6.472,00 | ¥6.497,00 | ¥6.334,00 | 655,90K |
| 2026-05-29 | ¥6.560,00 | +1,89 % | ¥6.700,00 | ¥6.790,00 | ¥6.470,00 | 977,00K |
| 2026-05-28 | ¥6.438,00 | +2,22 % | ¥6.284,00 | ¥6.471,00 | ¥6.284,00 | 733,70K |
| 2026-05-27 | ¥6.298,00 | +2,01 % | ¥6.348,00 | ¥6.524,00 | ¥6.298,00 | 736,50K |
| 2026-05-26 | ¥6.174,00 | -2,31 % | ¥6.297,00 | ¥6.319,00 | ¥6.167,00 | 427,60K |
| 2026-05-25 | ¥6.320,00 | +2,80 % | ¥6.300,00 | ¥6.373,00 | ¥6.268,00 | 506,60K |
| 2026-05-22 | ¥6.148,00 | +1,82 % | ¥6.030,00 | ¥6.244,00 | ¥6.017,00 | 738,90K |