Yamaichi Electronics Co., Ltd. 6941
TSE · Japan · Elektronische Technologie
¥9.320,00+450,00 (+5,07 %)
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 | ¥9.320,00 | +5,07 % | ¥8.980,00 | ¥9.400,00 | ¥8.940,00 | 465,70K |
| 2026-09-30 | ¥8.870,00 | +4,35 % | ¥8.790,00 | ¥8.990,00 | ¥8.780,00 | 395,80K |
| 2026-09-29 | ¥8.500,00 | +0,24 % | ¥8.380,00 | ¥8.510,00 | ¥8.350,00 | 177,10K |
| 2026-09-28 | ¥8.480,00 | -0,93 % | ¥8.640,00 | ¥8.730,00 | ¥8.410,00 |
| 222,90K |
| 2026-09-25 | ¥8.560,00 | +1,18 % | ¥8.560,00 | ¥8.650,00 | ¥8.420,00 | 226,30K |
| 2026-09-24 | ¥8.460,00 | +5,49 % | ¥8.320,00 | ¥8.590,00 | ¥8.240,00 | 391,80K |
| 2026-09-18 | ¥8.020,00 | +4,56 % | ¥7.820,00 | ¥8.050,00 | ¥7.800,00 | 341,20K |
| 2026-09-17 | ¥7.670,00 | -2,17 % | ¥7.970,00 | ¥7.980,00 | ¥7.590,00 | 209,70K |
| 2026-09-16 | ¥7.840,00 | +4,67 % | ¥7.410,00 | ¥7.870,00 | ¥7.410,00 | 239,60K |
| 2026-09-15 | ¥7.490,00 | +1,49 % | ¥7.240,00 | ¥7.550,00 | ¥7.230,00 | 162,10K |
| 2026-09-14 | ¥7.380,00 | -3,28 % | ¥7.330,00 | ¥7.440,00 | ¥7.290,00 | 223,30K |
| 2026-09-11 | ¥7.630,00 | -0,78 % | ¥7.240,00 | ¥7.770,00 | ¥7.210,00 | 390,90K |
| 2026-09-10 | ¥7.690,00 | +0,79 % | ¥7.530,00 | ¥7.690,00 | ¥7.350,00 | 169,90K |
| 2026-09-09 | ¥7.630,00 | +5,83 % | ¥7.270,00 | ¥7.720,00 | ¥7.250,00 | 324,40K |
| 2026-09-08 | ¥7.210,00 | -6,73 % | ¥7.610,00 | ¥7.720,00 | ¥7.210,00 | 223,80K |
| 2026-09-07 | ¥7.730,00 | +2,38 % | ¥7.680,00 | ¥7.780,00 | ¥7.580,00 | 190,60K |
| 2026-09-04 | ¥7.550,00 | +2,44 % | ¥7.470,00 | ¥7.610,00 | ¥7.390,00 | 184,90K |
| 2026-09-03 | ¥7.370,00 | -1,99 % | ¥7.520,00 | ¥7.540,00 | ¥7.260,00 | 311,50K |
| 2026-09-02 | ¥7.520,00 | -4,45 % | ¥7.690,00 | ¥7.690,00 | ¥7.480,00 | 292,40K |
| 2026-09-01 | ¥7.870,00 | -2,84 % | ¥7.990,00 | ¥8.070,00 | ¥7.810,00 | 222,20K |
| 2026-08-31 | ¥8.100,00 | +3,18 % | ¥7.700,00 | ¥8.130,00 | ¥7.610,00 | 500,30K |
| 2026-08-28 | ¥7.850,00 | -3,56 % | ¥8.110,00 | ¥8.190,00 | ¥7.810,00 | 306,90K |
| 2026-08-27 | ¥8.140,00 | +3,56 % | ¥8.120,00 | ¥8.300,00 | ¥7.790,00 | 342,20K |
| 2026-08-26 | ¥7.860,00 | -1,13 % | ¥7.940,00 | ¥7.940,00 | ¥7.700,00 | 179,90K |
| 2026-08-25 | ¥7.950,00 | +2,32 % | ¥7.660,00 | ¥7.990,00 | ¥7.580,00 | 247,90K |
| 2026-08-24 | ¥7.770,00 | -1,15 % | ¥7.710,00 | ¥7.970,00 | ¥7.630,00 | 288,10K |
| 2026-08-21 | ¥7.860,00 | -1,87 % | ¥7.780,00 | ¥7.950,00 | ¥7.670,00 | 254,10K |
| 2026-08-20 | ¥8.010,00 | -0,37 % | ¥8.000,00 | ¥8.080,00 | ¥7.780,00 | 359,90K |
| 2026-08-19 | ¥8.040,00 | -8,32 % | ¥8.240,00 | ¥8.340,00 | ¥8.030,00 | 526,90K |
| 2026-08-18 | ¥8.770,00 | -2,99 % | ¥9.040,00 | ¥9.450,00 | ¥8.750,00 | 395,10K |
| 2026-08-17 | ¥9.040,00 | +7,88 % | ¥8.390,00 | ¥9.120,00 | ¥8.340,00 | 393,40K |
| 2026-08-14 | ¥8.380,00 | -1,41 % | ¥8.570,00 | ¥8.740,00 | ¥8.300,00 | 250,70K |
| 2026-08-13 | ¥8.500,00 | +3,16 % | ¥8.650,00 | ¥8.760,00 | ¥8.400,00 | 315,20K |
| 2026-08-12 | ¥8.240,00 | +0,49 % | ¥8.150,00 | ¥8.440,00 | ¥8.060,00 | 315,10K |
| 2026-08-10 | ¥8.200,00 | +1,23 % | ¥8.200,00 | ¥8.490,00 | ¥8.170,00 | 463,70K |
| 2026-08-07 | ¥8.100,00 | -6,14 % | ¥8.890,00 | ¥8.960,00 | ¥7.810,00 | 869,60K |
| 2026-08-06 | ¥8.630,00 | -15,89 % | ¥9.300,00 | ¥9.380,00 | ¥8.320,00 | 1,35M |
| 2026-08-05 | ¥10.260,00 | +12,25 % | ¥9.840,00 | ¥10.370,00 | ¥9.800,00 | 654,20K |
| 2026-08-04 | ¥9.140,00 | +5,79 % | ¥8.940,00 | ¥9.250,00 | ¥8.880,00 | 423,40K |
| 2026-08-03 | ¥8.640,00 | +0,70 % | ¥8.280,00 | ¥8.780,00 | ¥8.070,00 | 399,60K |
| 2026-07-31 | ¥8.580,00 | +12,01 % | ¥8.410,00 | ¥8.780,00 | ¥8.270,00 | 450,20K |
| 2026-07-30 | ¥7.660,00 | +3,10 % | ¥7.500,00 | ¥7.830,00 | ¥7.230,00 | 386,50K |
| 2026-07-29 | ¥7.430,00 | -10,05 % | ¥8.400,00 | ¥8.400,00 | ¥7.230,00 | 387,60K |
| 2026-07-28 | ¥8.260,00 | -10,61 % | ¥8.490,00 | ¥8.500,00 | ¥8.190,00 | 283,00K |
| 2026-07-27 | ¥9.240,00 | +1,20 % | ¥9.200,00 | ¥9.280,00 | ¥8.720,00 | 180,60K |
| 2026-07-24 | ¥9.130,00 | -2,87 % | ¥9.300,00 | ¥9.370,00 | ¥8.960,00 | 213,70K |
| 2026-07-23 | ¥9.400,00 | +0,21 % | ¥9.740,00 | ¥9.830,00 | ¥9.320,00 | 188,50K |
| 2026-07-22 | ¥9.380,00 | +4,22 % | ¥9.330,00 | ¥9.810,00 | ¥9.300,00 | 286,50K |
| 2026-07-21 | ¥9.000,00 | +5,26 % | ¥8.700,00 | ¥9.040,00 | ¥8.410,00 | 239,10K |
| 2026-07-17 | ¥8.550,00 | -6,56 % | ¥8.580,00 | ¥8.660,00 | ¥8.200,00 | 361,60K |
| 2026-07-16 | ¥9.150,00 | -2,66 % | ¥9.380,00 | ¥9.530,00 | ¥9.020,00 | 270,00K |
| 2026-07-15 | ¥9.400,00 | +5,15 % | ¥8.980,00 | ¥9.460,00 | ¥8.970,00 | 264,30K |
| 2026-07-14 | ¥8.940,00 | +0,56 % | ¥8.700,00 | ¥8.980,00 | ¥8.470,00 | 249,50K |
| 2026-07-13 | ¥8.890,00 | -3,68 % | ¥9.100,00 | ¥9.500,00 | ¥8.760,00 | 226,00K |
| 2026-07-10 | ¥9.230,00 | +8,33 % | ¥9.120,00 | ¥9.650,00 | ¥9.080,00 | 417,60K |
| 2026-07-09 | ¥8.520,00 | +1,67 % | ¥8.600,00 | ¥8.710,00 | ¥8.460,00 | 192,90K |
| 2026-07-08 | ¥8.380,00 | -3,34 % | ¥8.560,00 | ¥9.030,00 | ¥8.370,00 | 254,40K |
| 2026-07-07 | ¥8.670,00 | -5,14 % | ¥9.040,00 | ¥9.110,00 | ¥8.620,00 | 285,70K |
| 2026-07-06 | ¥9.140,00 | -2,97 % | ¥9.270,00 | ¥9.340,00 | ¥8.970,00 | 218,90K |
| 2026-07-03 | ¥9.420,00 | +3,40 % | ¥8.700,00 | ¥9.420,00 | ¥8.630,00 | 299,90K |
| 2026-07-02 | ¥9.110,00 | -6,37 % | ¥9.300,00 | ¥9.300,00 | ¥8.810,00 | 282,90K |
| 2026-07-01 | ¥9.730,00 | +2,21 % | ¥9.950,00 | ¥10.140,00 | ¥9.550,00 | 295,70K |
| 2026-06-30 | ¥9.520,00 | -1,65 % | ¥9.740,00 | ¥9.770,00 | ¥9.390,00 | 360,60K |
| 2026-06-29 | ¥9.680,00 | -5,65 % | ¥9.980,00 | ¥10.070,00 | ¥9.390,00 | 558,10K |
| 2026-06-26 | ¥10.260,00 | -5,70 % | ¥10.470,00 | ¥10.680,00 | ¥9.970,00 | 333,00K |
| 2026-06-25 | ¥10.880,00 | +9,57 % | ¥10.680,00 | ¥11.100,00 | ¥10.370,00 | 388,40K |
| 2026-06-24 | ¥9.930,00 | -2,36 % | ¥10.000,00 | ¥10.550,00 | ¥9.560,00 | 366,60K |
| 2026-06-23 | ¥10.170,00 | -9,52 % | ¥11.290,00 | ¥11.420,00 | ¥10.170,00 | 383,10K |
| 2026-06-22 | ¥11.240,00 | +6,14 % | ¥10.510,00 | ¥11.310,00 | ¥10.510,00 | 340,70K |
| 2026-06-19 | ¥10.590,00 | +5,48 % | ¥10.640,00 | ¥11.070,00 | ¥10.280,00 | 500,00K |
| 2026-06-18 | ¥10.040,00 | +2,55 % | ¥9.810,00 | ¥10.340,00 | ¥9.800,00 | 276,60K |
| 2026-06-17 | ¥9.790,00 | -2,20 % | ¥9.650,00 | ¥10.080,00 | ¥9.640,00 | 282,00K |
| 2026-06-16 | ¥10.010,00 | +2,77 % | ¥9.780,00 | ¥10.220,00 | ¥9.590,00 | 283,30K |
| 2026-06-15 | ¥9.740,00 | +6,80 % | ¥9.750,00 | ¥9.820,00 | ¥9.520,00 | 319,20K |
| 2026-06-12 | ¥9.120,00 | +4,23 % | ¥9.030,00 | ¥9.430,00 | ¥8.960,00 | 345,40K |
| 2026-06-11 | ¥8.750,00 | +1,04 % | ¥8.160,00 | ¥8.840,00 | ¥8.090,00 | 262,50K |
| 2026-06-10 | ¥8.660,00 | -6,88 % | ¥9.000,00 | ¥9.040,00 | ¥8.660,00 | 316,50K |
| 2026-06-09 | ¥9.300,00 | +4,26 % | ¥9.220,00 | ¥9.400,00 | ¥8.820,00 | 375,80K |
| 2026-06-08 | ¥8.920,00 | -8,51 % | ¥8.850,00 | ¥9.090,00 | ¥8.630,00 | 422,60K |
| 2026-06-05 | ¥9.750,00 | -0,91 % | ¥9.600,00 | ¥9.940,00 | ¥9.100,00 | 333,00K |
| 2026-06-04 | ¥9.840,00 | -0,51 % | ¥9.740,00 | ¥10.040,00 | ¥9.440,00 | 368,10K |
| 2026-06-03 | ¥9.890,00 | +3,02 % | ¥10.050,00 | ¥10.430,00 | ¥9.890,00 | 527,00K |
| 2026-06-02 | ¥9.600,00 | -4,76 % | ¥9.990,00 | ¥10.020,00 | ¥9.420,00 | 597,80K |
| 2026-06-01 | ¥10.080,00 | +15,60 % | ¥9.150,00 | ¥10.210,00 | ¥9.150,00 | 799,00K |
| 2026-05-29 | ¥8.720,00 | +2,23 % | ¥8.680,00 | ¥8.900,00 | ¥8.540,00 | 1,10M |
| 2026-05-28 | ¥8.530,00 | -0,93 % | ¥8.350,00 | ¥8.590,00 | ¥8.160,00 | 468,10K |
| 2026-05-27 | ¥8.610,00 | +2,74 % | ¥8.570,00 | ¥9.050,00 | ¥8.530,00 | 752,90K |
| 2026-05-26 | ¥8.380,00 | -2,44 % | ¥8.700,00 | ¥8.700,00 | ¥8.150,00 | 341,60K |
| 2026-05-25 | ¥8.590,00 | +3,74 % | ¥8.530,00 | ¥8.710,00 | ¥8.430,00 | 394,00K |
| 2026-05-22 | ¥8.280,00 | +4,41 % | ¥8.250,00 | ¥8.520,00 | ¥8.220,00 | 471,50K |