Yokogawa Electric Corp. 6841
TSE · Japan · Elektronische Technologie
¥4.734,00+42,00 (+0,90 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥4.692,00 | +0,28 % | ¥4.700,00 | ¥4.736,00 | ¥4.668,00 | 1,19M |
| 2026-09-29 | ¥4.679,00 | -0,47 % | ¥4.640,00 | ¥4.701,00 | ¥4.640,00 | 925,90K |
| 2026-09-28 | ¥4.701,00 | -0,82 % | ¥4.740,00 | ¥4.782,00 | ¥4.701,00 | 990,80K |
| 2026-09-25 | ¥4.740,00 | +1,00 % | ¥4.693,00 | ¥4.769,00 | ¥4.686,00 | 1,02M |
| 2026-09-24 | ¥4.693,00 | +0,88 % | ¥4.712,00 | ¥4.750,00 | ¥4.681,00 | 1,04M |
| 2026-09-18 | ¥4.652,00 | -0,68 % | ¥4.754,00 | ¥4.761,00 | ¥4.635,00 | 1,56M |
| 2026-09-17 | ¥4.684,00 | +0,90 % | ¥4.712,00 | ¥4.727,00 | ¥4.662,00 | 664,10K |
| 2026-09-16 | ¥4.642,00 | +1,58 % | ¥4.566,00 | ¥4.642,00 | ¥4.533,00 | 534,10K |
| 2026-09-15 | ¥4.570,00 | -0,54 % | ¥4.525,00 | ¥4.603,00 | ¥4.520,00 | 645,20K |
| 2026-09-14 | ¥4.595,00 | +0,59 % | ¥4.561,00 | ¥4.611,00 | ¥4.514,00 | 670,50K |
| 2026-09-11 | ¥4.568,00 | -1,51 % | ¥4.498,00 | ¥4.605,00 | ¥4.477,00 | 1,28M |
| 2026-09-10 | ¥4.638,00 | +0,02 % | ¥4.579,00 | ¥4.638,00 | ¥4.532,00 | 1,25M |
| 2026-09-09 | ¥4.637,00 | +2,63 % | ¥4.570,00 | ¥4.659,00 | ¥4.547,00 | 1,23M |
| 2026-09-08 | ¥4.518,00 | -4,88 % | ¥4.650,00 | ¥4.690,00 | ¥4.503,00 | 919,10K |
| 2026-09-07 | ¥4.750,00 | +0,55 % | ¥4.794,00 | ¥4.807,00 | ¥4.730,00 | 782,20K |
| 2026-09-04 | ¥4.724,00 | +1,11 % | ¥4.711,00 | ¥4.765,00 | ¥4.686,00 | 1,67M |
| 2026-09-03 | ¥4.672,00 | -3,75 % | ¥4.865,00 | ¥4.882,00 | ¥4.672,00 | 1,94M |
| 2026-09-02 | ¥4.854,00 | -4,82 % | ¥5.039,00 | ¥5.041,00 | ¥4.854,00 | 1,64M |
| 2026-09-01 | ¥5.100,00 | -0,23 % | ¥5.070,00 | ¥5.140,00 | ¥5.053,00 | 777,70K |
| 2026-08-31 | ¥5.112,00 | -0,16 % | ¥5.026,00 | ¥5.150,00 | ¥5.021,00 | 1,14M |
| 2026-08-28 | ¥5.120,00 | -0,49 % | ¥5.106,00 | ¥5.175,00 | ¥5.094,00 | 885,50K |
| 2026-08-27 | ¥5.145,00 | -0,39 % | ¥5.182,00 | ¥5.217,00 | ¥5.111,00 | 807,10K |
| 2026-08-26 | ¥5.165,00 | +0,33 % | ¥5.104,00 | ¥5.195,00 | ¥5.072,00 | 770,40K |
| 2026-08-25 | ¥5.148,00 | +0,92 % | ¥5.156,00 | ¥5.214,00 | ¥5.089,00 | 777,20K |
| 2026-08-24 | ¥5.101,00 | +2,02 % | ¥4.995,00 | ¥5.111,00 | ¥4.981,00 | 832,00K |
| 2026-08-21 | ¥5.000,00 | -2,21 % | ¥5.036,00 | ¥5.088,00 | ¥4.941,00 | 1,04M |
| 2026-08-20 | ¥5.113,00 | +0,67 % | ¥5.148,00 | ¥5.166,00 | ¥5.066,00 | 846,40K |
| 2026-08-19 | ¥5.079,00 | -4,99 % | ¥5.239,00 | ¥5.252,00 | ¥5.075,00 | 1,10M |
| 2026-08-18 | ¥5.346,00 | -4,52 % | ¥5.599,00 | ¥5.621,00 | ¥5.286,00 | 1,64M |
| 2026-08-17 | ¥5.599,00 | -1,58 % | ¥5.676,00 | ¥5.696,00 | ¥5.534,00 | 662,00K |
| 2026-08-14 | ¥5.689,00 | +2,14 % | ¥5.718,00 | ¥5.801,00 | ¥5.637,00 | 1,18M |
| 2026-08-13 | ¥5.570,00 | +1,77 % | ¥5.560,00 | ¥5.612,00 | ¥5.454,00 | 1,11M |
| 2026-08-12 | ¥5.473,00 | +0,37 % | ¥5.482,00 | ¥5.526,00 | ¥5.426,00 | 1,00M |
| 2026-08-10 | ¥5.453,00 | +0,72 % | ¥5.390,00 | ¥5.493,00 | ¥5.342,00 | 1,50M |
| 2026-08-07 | ¥5.414,00 | +1,48 % | ¥5.258,00 | ¥5.432,00 | ¥5.172,00 | 1,86M |
| 2026-08-06 | ¥5.335,00 | +0,62 % | ¥5.251,00 | ¥5.371,00 | ¥5.210,00 | 2,82M |
| 2026-08-05 | ¥5.302,00 | -10,04 % | ¥5.460,00 | ¥5.581,00 | ¥5.253,00 | 2,98M |
| 2026-08-04 | ¥5.894,00 | +3,33 % | ¥5.668,00 | ¥5.980,00 | ¥5.653,00 | 1,55M |
| 2026-08-03 | ¥5.704,00 | -1,35 % | ¥5.729,00 | ¥5.804,00 | ¥5.570,00 | 1,13M |
| 2026-07-31 | ¥5.782,00 | +3,16 % | ¥5.757,00 | ¥5.870,00 | ¥5.580,00 | 1,14M |
| 2026-07-30 | ¥5.605,00 | +0,81 % | ¥5.487,00 | ¥5.761,00 | ¥5.481,00 | 995,50K |
| 2026-07-29 | ¥5.560,00 | -1,68 % | ¥5.668,00 | ¥5.703,00 | ¥5.472,00 | 1,42M |
| 2026-07-28 | ¥5.655,00 | -6,09 % | ¥5.900,00 | ¥5.910,00 | ¥5.628,00 | 1,07M |
| 2026-07-27 | ¥6.022,00 | +3,97 % | ¥5.973,00 | ¥6.022,00 | ¥5.881,00 | 1,16M |
| 2026-07-24 | ¥5.792,00 | +0,40 % | ¥5.700,00 | ¥5.814,00 | ¥5.680,00 | 801,90K |
| 2026-07-23 | ¥5.769,00 | +0,73 % | ¥5.761,00 | ¥5.830,00 | ¥5.720,00 | 698,80K |
| 2026-07-22 | ¥5.727,00 | +0,35 % | ¥5.719,00 | ¥5.825,00 | ¥5.678,00 | 943,30K |
| 2026-07-21 | ¥5.707,00 | +4,37 % | ¥5.648,00 | ¥5.772,00 | ¥5.496,00 | 1,52M |
| 2026-07-17 | ¥5.468,00 | -0,49 % | ¥5.331,00 | ¥5.532,00 | ¥5.326,00 | 1,18M |
| 2026-07-16 | ¥5.495,00 | -1,88 % | ¥5.470,00 | ¥5.545,00 | ¥5.394,00 | 1,18M |
| 2026-07-15 | ¥5.600,00 | +2,38 % | ¥5.528,00 | ¥5.647,00 | ¥5.519,00 | 1,19M |
| 2026-07-14 | ¥5.470,00 | -1,92 % | ¥5.497,00 | ¥5.518,00 | ¥5.387,00 | 928,20K |
| 2026-07-13 | ¥5.577,00 | +0,32 % | ¥5.586,00 | ¥5.659,00 | ¥5.535,00 | 982,30K |
| 2026-07-10 | ¥5.559,00 | +2,21 % | ¥5.475,00 | ¥5.622,00 | ¥5.440,00 | 1,41M |
| 2026-07-09 | ¥5.439,00 | +0,04 % | ¥5.404,00 | ¥5.526,00 | ¥5.401,00 | 1,03M |
| 2026-07-08 | ¥5.437,00 | -3,63 % | ¥5.590,00 | ¥5.658,00 | ¥5.431,00 | 1,03M |
| 2026-07-07 | ¥5.642,00 | -3,62 % | ¥5.816,00 | ¥5.914,00 | ¥5.637,00 | 1,26M |
| 2026-07-06 | ¥5.854,00 | +0,72 % | ¥5.900,00 | ¥5.934,00 | ¥5.806,00 | 542,60K |
| 2026-07-03 | ¥5.812,00 | +4,08 % | ¥5.530,00 | ¥5.812,00 | ¥5.530,00 | 986,60K |
| 2026-07-02 | ¥5.584,00 | -2,28 % | ¥5.514,00 | ¥5.722,00 | ¥5.449,00 | 1,18M |
| 2026-07-01 | ¥5.714,00 | +1,40 % | ¥5.700,00 | ¥5.787,00 | ¥5.646,00 | 753,90K |
| 2026-06-30 | ¥5.635,00 | +0,73 % | ¥5.694,00 | ¥5.694,00 | ¥5.532,00 | 1,01M |
| 2026-06-29 | ¥5.594,00 | +0,13 % | ¥5.574,00 | ¥5.594,00 | ¥5.420,00 | 1,21M |
| 2026-06-26 | ¥5.587,00 | +0,14 % | ¥5.500,00 | ¥5.670,00 | ¥5.443,00 | 1,01M |
| 2026-06-25 | ¥5.579,00 | +1,07 % | ¥5.620,00 | ¥5.627,00 | ¥5.480,00 | 953,60K |
| 2026-06-24 | ¥5.520,00 | -0,27 % | ¥5.620,00 | ¥5.621,00 | ¥5.445,00 | 986,10K |
| 2026-06-23 | ¥5.535,00 | -2,86 % | ¥5.835,00 | ¥5.876,00 | ¥5.535,00 | 1,56M |
| 2026-06-22 | ¥5.698,00 | +5,34 % | ¥5.432,00 | ¥5.740,00 | ¥5.412,00 | 1,47M |
| 2026-06-19 | ¥5.409,00 | -1,26 % | ¥5.425,00 | ¥5.481,00 | ¥5.374,00 | 1,40M |
| 2026-06-18 | ¥5.478,00 | +1,82 % | ¥5.398,00 | ¥5.503,00 | ¥5.380,00 | 1,50M |
| 2026-06-17 | ¥5.380,00 | +2,87 % | ¥5.151,00 | ¥5.413,00 | ¥5.150,00 | 1,38M |
| 2026-06-16 | ¥5.230,00 | +1,32 % | ¥5.214,00 | ¥5.271,00 | ¥5.131,00 | 1,21M |
| 2026-06-15 | ¥5.162,00 | +6,48 % | ¥5.110,00 | ¥5.195,00 | ¥5.044,00 | 1,01M |
| 2026-06-12 | ¥4.848,00 | +1,72 % | ¥5.046,00 | ¥5.191,00 | ¥4.848,00 | 2,07M |
| 2026-06-11 | ¥4.766,00 | +0,19 % | ¥4.707,00 | ¥4.809,00 | ¥4.584,00 | 1,38M |
| 2026-06-10 | ¥4.757,00 | -3,68 % | ¥4.893,00 | ¥4.930,00 | ¥4.735,00 | 1,24M |
| 2026-06-09 | ¥4.939,00 | -0,04 % | ¥5.040,00 | ¥5.045,00 | ¥4.859,00 | 1,52M |
| 2026-06-08 | ¥4.941,00 | -5,45 % | ¥5.057,00 | ¥5.129,00 | ¥4.890,00 | 1,44M |
| 2026-06-05 | ¥5.226,00 | -1,64 % | ¥5.339,00 | ¥5.347,00 | ¥5.169,00 | 1,10M |
| 2026-06-04 | ¥5.313,00 | -0,69 % | ¥5.380,00 | ¥5.388,00 | ¥5.274,00 | 1,12M |
| 2026-06-03 | ¥5.350,00 | +4,39 % | ¥5.220,00 | ¥5.412,00 | ¥5.195,00 | 1,83M |
| 2026-06-02 | ¥5.125,00 | +0,95 % | ¥5.097,00 | ¥5.174,00 | ¥5.053,00 | 1,70M |
| 2026-06-01 | ¥5.077,00 | +1,52 % | ¥4.958,00 | ¥5.113,00 | ¥4.902,00 | 1,24M |
| 2026-05-29 | ¥5.001,00 | +1,77 % | ¥4.877,00 | ¥5.052,00 | ¥4.877,00 | 2,28M |
| 2026-05-28 | ¥4.914,00 | -0,26 % | ¥4.920,00 | ¥4.939,00 | ¥4.832,00 | 1,05M |
| 2026-05-27 | ¥4.927,00 | +0,24 % | ¥4.928,00 | ¥4.980,00 | ¥4.899,00 | 1,79M |
| 2026-05-26 | ¥4.915,00 | -2,56 % | ¥5.076,00 | ¥5.088,00 | ¥4.895,00 | 1,06M |
| 2026-05-25 | ¥5.044,00 | +4,43 % | ¥4.913,00 | ¥5.045,00 | ¥4.895,00 | 1,14M |
| 2026-05-22 | ¥4.830,00 | +1,24 % | ¥4.841,00 | ¥4.907,00 | ¥4.820,00 | 1,27M |
| 2026-05-21 | ¥4.771,00 | +1,51 % | ¥4.750,00 | ¥4.841,00 | ¥4.669,00 | 1,70M |