Yokowo Co., Ltd. 6800
TSE · Japan · Langlebige Konsumgüter
¥4.550,00+155,00 (+3,53 %)
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 | ¥4.550,00 | +3,53 % | ¥4.400,00 | ¥4.575,00 | ¥4.385,00 | 102,20K |
| 2026-09-30 | ¥4.395,00 | +0,80 % | ¥4.380,00 | ¥4.435,00 | ¥4.345,00 | 137,40K |
| 2026-09-29 | ¥4.360,00 | -1,47 % | ¥4.360,00 | ¥4.410,00 | ¥4.280,00 | 116,40K |
| 2026-09-28 | ¥4.425,00 | -0,90 % | ¥4.500,00 | ¥4.510,00 | ¥4.405,00 | 107,20K |
| 2026-09-25 | ¥4.465,00 | 0,00 % | ¥4.470,00 | ¥4.500,00 | ¥4.405,00 | 131,80K |
| 2026-09-24 | ¥4.465,00 | +2,76 % | ¥4.415,00 | ¥4.530,00 | ¥4.400,00 | 178,50K |
| 2026-09-18 | ¥4.345,00 | +4,95 % | ¥4.210,00 | ¥4.390,00 | ¥4.200,00 | 185,20K |
| 2026-09-17 | ¥4.140,00 | -1,90 % | ¥4.275,00 | ¥4.300,00 | ¥4.070,00 | 133,60K |
| 2026-09-16 | ¥4.220,00 | +2,93 % | ¥4.085,00 | ¥4.220,00 | ¥4.070,00 | 101,80K |
| 2026-09-15 | ¥4.100,00 | +3,54 % | ¥3.945,00 | ¥4.110,00 | ¥3.900,00 | 186,60K |
| 2026-09-14 | ¥3.960,00 | -0,13 % | ¥3.895,00 | ¥4.000,00 | ¥3.880,00 | 155,40K |
| 2026-09-11 | ¥3.965,00 | +0,76 % | ¥3.730,00 | ¥4.010,00 | ¥3.730,00 | 198,10K |
| 2026-09-10 | ¥3.935,00 | +1,42 % | ¥3.810,00 | ¥3.935,00 | ¥3.770,00 | 101,30K |
| 2026-09-09 | ¥3.880,00 | +4,58 % | ¥3.780,00 | ¥3.920,00 | ¥3.750,00 | 114,50K |
| 2026-09-08 | ¥3.710,00 | -4,75 % | ¥3.860,00 | ¥3.885,00 | ¥3.700,00 | 111,40K |
| 2026-09-07 | ¥3.895,00 | +3,04 % | ¥3.850,00 | ¥3.935,00 | ¥3.835,00 | 131,90K |
| 2026-09-04 | ¥3.780,00 | +2,58 % | ¥3.700,00 | ¥3.810,00 | ¥3.700,00 | 89,30K |
| 2026-09-03 | ¥3.685,00 | -1,47 % | ¥3.750,00 | ¥3.750,00 | ¥3.650,00 | 100,90K |
| 2026-09-02 | ¥3.740,00 | -4,10 % | ¥3.800,00 | ¥3.810,00 | ¥3.715,00 | 126,50K |
| 2026-09-01 | ¥3.900,00 | -3,11 % | ¥3.960,00 | ¥4.005,00 | ¥3.900,00 | 152,80K |
| 2026-08-31 | ¥4.025,00 | +1,77 % | ¥3.885,00 | ¥4.045,00 | ¥3.865,00 | 118,00K |
| 2026-08-28 | ¥3.955,00 | -0,13 % | ¥4.000,00 | ¥4.075,00 | ¥3.950,00 | 126,20K |
| 2026-08-27 | ¥3.960,00 | +5,04 % | ¥3.910,00 | ¥4.005,00 | ¥3.805,00 | 249,30K |
| 2026-08-26 | ¥3.770,00 | -0,66 % | ¥3.795,00 | ¥3.805,00 | ¥3.690,00 | 129,00K |
| 2026-08-25 | ¥3.795,00 | 0,00 % | ¥3.725,00 | ¥3.810,00 | ¥3.710,00 | 140,50K |
| 2026-08-24 | ¥3.795,00 | -1,43 % | ¥3.805,00 | ¥3.900,00 | ¥3.750,00 | 104,60K |
| 2026-08-21 | ¥3.850,00 | -1,91 % | ¥3.810,00 | ¥3.905,00 | ¥3.785,00 | 204,40K |
| 2026-08-20 | ¥3.925,00 | +2,35 % | ¥3.835,00 | ¥3.945,00 | ¥3.755,00 | 135,80K |
| 2026-08-19 | ¥3.835,00 | -9,23 % | ¥3.980,00 | ¥3.985,00 | ¥3.835,00 | 301,10K |
| 2026-08-18 | ¥4.225,00 | -4,95 % | ¥4.435,00 | ¥4.555,00 | ¥4.185,00 | 167,30K |
| 2026-08-17 | ¥4.445,00 | +5,71 % | ¥4.200,00 | ¥4.460,00 | ¥4.150,00 | 148,70K |
| 2026-08-14 | ¥4.205,00 | -2,66 % | ¥4.330,00 | ¥4.385,00 | ¥4.140,00 | 157,60K |
| 2026-08-13 | ¥4.320,00 | +3,72 % | ¥4.275,00 | ¥4.380,00 | ¥4.260,00 | 140,00K |
| 2026-08-12 | ¥4.165,00 | -0,60 % | ¥4.050,00 | ¥4.220,00 | ¥4.000,00 | 202,50K |
| 2026-08-10 | ¥4.190,00 | +3,84 % | ¥4.100,00 | ¥4.280,00 | ¥4.070,00 | 277,10K |
| 2026-08-07 | ¥4.035,00 | -7,24 % | ¥4.280,00 | ¥4.285,00 | ¥3.870,00 | 532,50K |
| 2026-08-06 | ¥4.350,00 | -6,35 % | ¥4.710,00 | ¥4.715,00 | ¥4.315,00 | 460,90K |
| 2026-08-05 | ¥4.645,00 | +13,71 % | ¥4.505,00 | ¥4.670,00 | ¥4.435,00 | 271,70K |
| 2026-08-04 | ¥4.085,00 | +2,38 % | ¥4.030,00 | ¥4.175,00 | ¥4.030,00 | 194,20K |
| 2026-08-03 | ¥3.990,00 | -1,12 % | ¥4.010,00 | ¥4.090,00 | ¥3.850,00 | 201,60K |
| 2026-07-31 | ¥4.035,00 | +13,18 % | ¥3.915,00 | ¥4.100,00 | ¥3.850,00 | 260,10K |
| 2026-07-30 | ¥3.565,00 | 0,00 % | ¥3.560,00 | ¥3.735,00 | ¥3.435,00 | 240,80K |
| 2026-07-29 | ¥3.565,00 | -8,47 % | ¥3.875,00 | ¥3.920,00 | ¥3.495,00 | 242,90K |
| 2026-07-28 | ¥3.895,00 | -8,78 % | ¥4.060,00 | ¥4.060,00 | ¥3.875,00 | 143,00K |
| 2026-07-27 | ¥4.270,00 | -2,84 % | ¥4.355,00 | ¥4.355,00 | ¥4.175,00 | 185,20K |
| 2026-07-24 | ¥4.395,00 | -4,77 % | ¥4.475,00 | ¥4.520,00 | ¥4.290,00 | 173,70K |
| 2026-07-23 | ¥4.615,00 | +1,65 % | ¥4.550,00 | ¥4.770,00 | ¥4.500,00 | 142,70K |
| 2026-07-22 | ¥4.540,00 | +4,49 % | ¥4.555,00 | ¥4.760,00 | ¥4.495,00 | 210,40K |
| 2026-07-21 | ¥4.345,00 | +1,05 % | ¥4.325,00 | ¥4.345,00 | ¥4.215,00 | 287,80K |
| 2026-07-17 | ¥4.300,00 | -11,43 % | ¥4.380,00 | ¥4.500,00 | ¥4.155,00 | 357,20K |
| 2026-07-16 | ¥4.855,00 | -3,48 % | ¥4.900,00 | ¥5.010,00 | ¥4.795,00 | 179,50K |
| 2026-07-15 | ¥5.030,00 | +4,36 % | ¥4.885,00 | ¥5.030,00 | ¥4.780,00 | 95,80K |
| 2026-07-14 | ¥4.820,00 | +0,63 % | ¥4.650,00 | ¥4.860,00 | ¥4.485,00 | 213,60K |
| 2026-07-13 | ¥4.790,00 | -4,77 % | ¥5.000,00 | ¥5.110,00 | ¥4.730,00 | 140,20K |
| 2026-07-10 | ¥5.030,00 | +2,55 % | ¥5.050,00 | ¥5.140,00 | ¥4.995,00 | 175,10K |
| 2026-07-09 | ¥4.905,00 | -0,71 % | ¥5.090,00 | ¥5.090,00 | ¥4.820,00 | 132,10K |
| 2026-07-08 | ¥4.940,00 | -1,79 % | ¥4.930,00 | ¥5.120,00 | ¥4.865,00 | 155,50K |
| 2026-07-07 | ¥5.030,00 | -8,38 % | ¥5.410,00 | ¥5.450,00 | ¥5.020,00 | 191,60K |
| 2026-07-06 | ¥5.490,00 | -4,02 % | ¥5.820,00 | ¥5.890,00 | ¥5.380,00 | 146,10K |
| 2026-07-03 | ¥5.720,00 | -1,38 % | ¥5.410,00 | ¥5.720,00 | ¥5.300,00 | 175,90K |
| 2026-07-02 | ¥5.800,00 | -5,54 % | ¥5.880,00 | ¥5.980,00 | ¥5.710,00 | 156,70K |
| 2026-07-01 | ¥6.140,00 | +0,49 % | ¥6.180,00 | ¥6.330,00 | ¥6.050,00 | 141,50K |
| 2026-06-30 | ¥6.110,00 | +0,49 % | ¥6.180,00 | ¥6.180,00 | ¥5.920,00 | 168,90K |
| 2026-06-29 | ¥6.080,00 | -1,46 % | ¥6.110,00 | ¥6.210,00 | ¥5.930,00 | 203,30K |
| 2026-06-26 | ¥6.170,00 | -2,83 % | ¥6.290,00 | ¥6.430,00 | ¥5.900,00 | 183,70K |
| 2026-06-25 | ¥6.350,00 | +6,37 % | ¥6.270,00 | ¥6.400,00 | ¥6.080,00 | 159,30K |
| 2026-06-24 | ¥5.970,00 | -1,81 % | ¥6.000,00 | ¥6.310,00 | ¥5.840,00 | 180,00K |
| 2026-06-23 | ¥6.080,00 | -4,25 % | ¥6.310,00 | ¥6.380,00 | ¥6.060,00 | 189,10K |
| 2026-06-22 | ¥6.350,00 | +4,96 % | ¥6.240,00 | ¥6.510,00 | ¥6.230,00 | 202,90K |
| 2026-06-19 | ¥6.050,00 | +3,42 % | ¥6.100,00 | ¥6.140,00 | ¥5.910,00 | 175,20K |
| 2026-06-18 | ¥5.850,00 | +1,04 % | ¥5.850,00 | ¥6.080,00 | ¥5.810,00 | 201,10K |
| 2026-06-17 | ¥5.790,00 | +4,89 % | ¥5.490,00 | ¥5.820,00 | ¥5.440,00 | 128,80K |
| 2026-06-16 | ¥5.520,00 | -0,18 % | ¥5.550,00 | ¥5.690,00 | ¥5.370,00 | 133,50K |
| 2026-06-15 | ¥5.530,00 | +7,38 % | ¥5.450,00 | ¥5.620,00 | ¥5.350,00 | 154,80K |
| 2026-06-12 | ¥5.150,00 | +0,59 % | ¥5.220,00 | ¥5.380,00 | ¥5.130,00 | 190,20K |
| 2026-06-11 | ¥5.120,00 | -1,54 % | ¥4.900,00 | ¥5.130,00 | ¥4.770,00 | 200,10K |
| 2026-06-10 | ¥5.200,00 | -6,64 % | ¥5.370,00 | ¥5.520,00 | ¥5.160,00 | 208,30K |
| 2026-06-09 | ¥5.570,00 | +9,86 % | ¥5.260,00 | ¥5.590,00 | ¥5.200,00 | 426,10K |
| 2026-06-08 | ¥5.070,00 | -2,87 % | ¥4.920,00 | ¥5.220,00 | ¥4.790,00 | 281,60K |
| 2026-06-05 | ¥5.220,00 | +2,15 % | ¥5.010,00 | ¥5.260,00 | ¥4.810,00 | 159,50K |
| 2026-06-04 | ¥5.110,00 | +0,20 % | ¥5.010,00 | ¥5.170,00 | ¥5.010,00 | 106,80K |
| 2026-06-03 | ¥5.100,00 | +0,59 % | ¥5.370,00 | ¥5.490,00 | ¥5.100,00 | 152,00K |
| 2026-06-02 | ¥5.070,00 | -1,93 % | ¥5.240,00 | ¥5.300,00 | ¥4.825,00 | 162,60K |
| 2026-06-01 | ¥5.170,00 | -0,77 % | ¥5.110,00 | ¥5.250,00 | ¥5.050,00 | 121,00K |
| 2026-05-29 | ¥5.210,00 | +0,77 % | ¥5.290,00 | ¥5.470,00 | ¥5.200,00 | 182,80K |
| 2026-05-28 | ¥5.170,00 | +1,17 % | ¥5.010,00 | ¥5.270,00 | ¥4.970,00 | 171,40K |
| 2026-05-27 | ¥5.110,00 | -6,58 % | ¥5.520,00 | ¥5.550,00 | ¥5.000,00 | 226,20K |
| 2026-05-26 | ¥5.470,00 | +0,55 % | ¥5.420,00 | ¥5.520,00 | ¥5.300,00 | 122,90K |
| 2026-05-25 | ¥5.440,00 | +7,09 % | ¥5.220,00 | ¥5.530,00 | ¥5.200,00 | 153,70K |
| 2026-05-22 | ¥5.080,00 | +4,10 % | ¥4.930,00 | ¥5.190,00 | ¥4.905,00 | 212,20K |