Yasunaga Corporation 7271
TSE · Japan · Produzierendes Gewerbe
¥779,00-8,00 (-1,02 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥779,00 | -1,02 % | ¥784,00 | ¥788,00 | ¥778,00 | 80,20K |
| 2026-10-01 | ¥787,00 | -1,63 % | ¥800,00 | ¥801,00 | ¥781,00 | 90,30K |
| 2026-09-30 | ¥800,00 | +0,13 % | ¥797,00 | ¥803,00 | ¥797,00 | 41,10K |
| 2026-09-29 | ¥799,00 | -0,75 % | ¥803,00 | ¥804,00 | ¥791,00 | 42,70K |
| 2026-09-28 | ¥805,00 | +0,63 % | ¥802,00 | ¥808,00 | ¥802,00 | 28,20K |
| 2026-09-25 | ¥800,00 | -0,12 % | ¥804,00 | ¥805,00 | ¥800,00 | 41,10K |
| 2026-09-24 | ¥801,00 | -0,12 % | ¥803,00 | ¥806,00 | ¥801,00 | 35,50K |
| 2026-09-18 | ¥802,00 | 0,00 % | ¥802,00 | ¥808,00 | ¥800,00 | 54,80K |
| 2026-09-17 | ¥802,00 | +0,38 % | ¥800,00 | ¥804,00 | ¥800,00 | 35,90K |
| 2026-09-16 | ¥799,00 | -0,99 % | ¥809,00 | ¥811,00 | ¥798,00 | 67,60K |
| 2026-09-15 | ¥807,00 | +0,12 % | ¥808,00 | ¥811,00 | ¥803,00 | 33,20K |
| 2026-09-14 | ¥806,00 | +0,62 % | ¥801,00 | ¥810,00 | ¥798,00 | 37,10K |
| 2026-09-11 | ¥801,00 | -0,62 % | ¥799,00 | ¥801,00 | ¥791,00 | 42,10K |
| 2026-09-10 | ¥806,00 | +0,62 % | ¥800,00 | ¥807,00 | ¥792,00 | 61,90K |
| 2026-09-09 | ¥801,00 | -0,25 % | ¥801,00 | ¥808,00 | ¥798,00 | 52,30K |
| 2026-09-08 | ¥803,00 | -0,86 % | ¥810,00 | ¥813,00 | ¥803,00 | 79,20K |
| 2026-09-07 | ¥810,00 | +0,62 % | ¥807,00 | ¥814,00 | ¥807,00 | 48,70K |
| 2026-09-04 | ¥805,00 | +0,25 % | ¥806,00 | ¥808,00 | ¥797,00 | 56,10K |
| 2026-09-03 | ¥803,00 | +0,12 % | ¥804,00 | ¥808,00 | ¥801,00 | 34,60K |
| 2026-09-02 | ¥802,00 | -1,96 % | ¥818,00 | ¥818,00 | ¥802,00 | 94,40K |
| 2026-09-01 | ¥818,00 | -0,49 % | ¥822,00 | ¥825,00 | ¥816,00 | 30,90K |
| 2026-08-31 | ¥822,00 | +1,23 % | ¥812,00 | ¥824,00 | ¥805,00 | 54,80K |
| 2026-08-28 | ¥812,00 | 0,00 % | ¥810,00 | ¥817,00 | ¥808,00 | 36,20K |
| 2026-08-27 | ¥812,00 | +0,12 % | ¥814,00 | ¥816,00 | ¥802,00 | 66,00K |
| 2026-08-26 | ¥811,00 | -1,10 % | ¥827,00 | ¥827,00 | ¥811,00 | 64,30K |
| 2026-08-25 | ¥820,00 | 0,00 % | ¥823,00 | ¥825,00 | ¥815,00 | 39,60K |
| 2026-08-24 | ¥820,00 | -0,12 % | ¥828,00 | ¥829,00 | ¥818,00 | 90,30K |
| 2026-08-21 | ¥821,00 | +1,36 % | ¥810,00 | ¥821,00 | ¥806,00 | 61,30K |
| 2026-08-20 | ¥810,00 | +2,14 % | ¥800,00 | ¥810,00 | ¥795,00 | 60,00K |
| 2026-08-19 | ¥793,00 | -3,29 % | ¥815,00 | ¥815,00 | ¥791,00 | 122,40K |
| 2026-08-18 | ¥820,00 | +0,37 % | ¥818,00 | ¥827,00 | ¥814,00 | 82,40K |
| 2026-08-17 | ¥817,00 | +1,24 % | ¥810,00 | ¥818,00 | ¥807,00 | 73,70K |
| 2026-08-14 | ¥807,00 | +0,88 % | ¥800,00 | ¥809,00 | ¥797,00 | 60,30K |
| 2026-08-13 | ¥800,00 | +0,38 % | ¥799,00 | ¥808,00 | ¥794,00 | 143,90K |
| 2026-08-12 | ¥797,00 | +1,01 % | ¥800,00 | ¥800,00 | ¥780,00 | 181,20K |
| 2026-08-10 | ¥789,00 | -0,63 % | ¥824,00 | ¥824,00 | ¥785,00 | 323,70K |
| 2026-08-07 | ¥794,00 | -20,76 % | ¥858,00 | ¥862,00 | ¥769,00 | 800,50K |
| 2026-08-06 | ¥1.002,00 | +0,91 % | ¥998,00 | ¥1.005,00 | ¥986,00 | 73,80K |
| 2026-08-05 | ¥993,00 | +2,69 % | ¥977,00 | ¥998,00 | ¥970,00 | 40,00K |
| 2026-08-04 | ¥967,00 | +1,68 % | ¥942,00 | ¥967,00 | ¥942,00 | 26,40K |
| 2026-08-03 | ¥951,00 | -1,14 % | ¥955,00 | ¥958,00 | ¥931,00 | 36,70K |
| 2026-07-31 | ¥962,00 | +2,34 % | ¥947,00 | ¥968,00 | ¥937,00 | 53,00K |
| 2026-07-30 | ¥940,00 | +0,97 % | ¥928,00 | ¥953,00 | ¥921,00 | 64,70K |
| 2026-07-29 | ¥931,00 | -0,53 % | ¥950,00 | ¥950,00 | ¥918,00 | 61,70K |
| 2026-07-28 | ¥936,00 | -3,21 % | ¥964,00 | ¥964,00 | ¥935,00 | 49,30K |
| 2026-07-27 | ¥967,00 | +0,42 % | ¥973,00 | ¥973,00 | ¥947,00 | 28,50K |
| 2026-07-24 | ¥963,00 | -2,83 % | ¥985,00 | ¥985,00 | ¥957,00 | 39,50K |
| 2026-07-23 | ¥991,00 | +0,61 % | ¥982,00 | ¥997,00 | ¥979,00 | 10,60K |
| 2026-07-22 | ¥985,00 | +0,51 % | ¥989,00 | ¥997,00 | ¥976,00 | 29,10K |
| 2026-07-21 | ¥980,00 | +4,70 % | ¥945,00 | ¥983,00 | ¥939,00 | 33,20K |
| 2026-07-17 | ¥936,00 | -1,89 % | ¥955,00 | ¥955,00 | ¥903,00 | 83,20K |
| 2026-07-16 | ¥954,00 | -2,15 % | ¥975,00 | ¥979,00 | ¥930,00 | 60,90K |
| 2026-07-15 | ¥975,00 | +0,52 % | ¥970,00 | ¥986,00 | ¥962,00 | 25,40K |
| 2026-07-14 | ¥970,00 | +0,10 % | ¥969,00 | ¥981,00 | ¥962,00 | 21,00K |
| 2026-07-13 | ¥969,00 | -3,10 % | ¥998,00 | ¥1.009,00 | ¥968,00 | 33,90K |
| 2026-07-10 | ¥1.000,00 | +1,32 % | ¥1.002,00 | ¥1.011,00 | ¥988,00 | 35,00K |
| 2026-07-09 | ¥987,00 | +0,41 % | ¥990,00 | ¥1.000,00 | ¥977,00 | 20,70K |
| 2026-07-08 | ¥983,00 | -2,09 % | ¥1.010,00 | ¥1.015,00 | ¥974,00 | 37,70K |
| 2026-07-07 | ¥1.004,00 | -0,10 % | ¥1.006,00 | ¥1.024,00 | ¥997,00 | 36,10K |
| 2026-07-06 | ¥1.005,00 | +0,80 % | ¥1.000,00 | ¥1.008,00 | ¥991,00 | 25,60K |
| 2026-07-03 | ¥997,00 | +2,47 % | ¥976,00 | ¥1.000,00 | ¥963,00 | 24,80K |
| 2026-07-02 | ¥973,00 | -0,31 % | ¥975,00 | ¥990,00 | ¥967,00 | 21,30K |
| 2026-07-01 | ¥976,00 | +0,41 % | ¥978,00 | ¥987,00 | ¥958,00 | 25,40K |
| 2026-06-30 | ¥972,00 | +1,04 % | ¥977,00 | ¥980,00 | ¥953,00 | 35,60K |
| 2026-06-29 | ¥962,00 | -0,52 % | ¥982,00 | ¥986,00 | ¥953,00 | 49,80K |
| 2026-06-26 | ¥967,00 | -0,21 % | ¥984,00 | ¥993,00 | ¥955,00 | 48,50K |
| 2026-06-25 | ¥969,00 | +0,73 % | ¥972,00 | ¥986,00 | ¥960,00 | 27,10K |
| 2026-06-24 | ¥962,00 | -2,83 % | ¥984,00 | ¥1.003,00 | ¥956,00 | 48,30K |
| 2026-06-23 | ¥990,00 | -3,88 % | ¥1.028,00 | ¥1.035,00 | ¥978,00 | 55,60K |
| 2026-06-22 | ¥1.030,00 | +0,68 % | ¥1.021,00 | ¥1.042,00 | ¥1.012,00 | 27,80K |
| 2026-06-19 | ¥1.023,00 | -1,45 % | ¥1.059,00 | ¥1.059,00 | ¥1.007,00 | 37,60K |
| 2026-06-18 | ¥1.038,00 | -1,33 % | ¥1.042,00 | ¥1.059,00 | ¥1.033,00 | 32,00K |
| 2026-06-17 | ¥1.052,00 | +2,63 % | ¥1.009,00 | ¥1.060,00 | ¥1.009,00 | 28,00K |
| 2026-06-16 | ¥1.025,00 | +1,18 % | ¥1.013,00 | ¥1.060,00 | ¥993,00 | 69,50K |
| 2026-06-15 | ¥1.013,00 | +4,00 % | ¥989,00 | ¥1.056,00 | ¥987,00 | 80,10K |
| 2026-06-12 | ¥974,00 | -3,18 % | ¥1.011,00 | ¥1.019,00 | ¥960,00 | 56,50K |
| 2026-06-11 | ¥1.006,00 | -2,52 % | ¥1.014,00 | ¥1.032,00 | ¥969,00 | 77,60K |
| 2026-06-10 | ¥1.032,00 | -2,73 % | ¥1.058,00 | ¥1.075,00 | ¥1.022,00 | 41,60K |
| 2026-06-09 | ¥1.061,00 | +1,05 % | ¥1.070,00 | ¥1.078,00 | ¥1.056,00 | 38,30K |
| 2026-06-08 | ¥1.050,00 | -6,25 % | ¥1.082,00 | ¥1.084,00 | ¥1.026,00 | 63,10K |
| 2026-06-05 | ¥1.120,00 | +0,45 % | ¥1.118,00 | ¥1.130,00 | ¥1.102,00 | 29,90K |
| 2026-06-04 | ¥1.115,00 | +1,55 % | ¥1.105,00 | ¥1.131,00 | ¥1.086,00 | 50,00K |
| 2026-06-03 | ¥1.098,00 | +0,18 % | ¥1.126,00 | ¥1.126,00 | ¥1.081,00 | 32,10K |
| 2026-06-02 | ¥1.096,00 | -6,64 % | ¥1.164,00 | ¥1.164,00 | ¥1.060,00 | 74,20K |
| 2026-06-01 | ¥1.174,00 | -1,34 % | ¥1.186,00 | ¥1.200,00 | ¥1.141,00 | 68,00K |
| 2026-05-29 | ¥1.190,00 | -0,08 % | ¥1.198,00 | ¥1.206,00 | ¥1.176,00 | 48,80K |
| 2026-05-28 | ¥1.191,00 | +1,02 % | ¥1.163,00 | ¥1.197,00 | ¥1.162,00 | 25,40K |
| 2026-05-27 | ¥1.179,00 | -0,67 % | ¥1.184,00 | ¥1.195,00 | ¥1.158,00 | 50,60K |
| 2026-05-26 | ¥1.187,00 | +1,02 % | ¥1.169,00 | ¥1.188,00 | ¥1.167,00 | 32,30K |
| 2026-05-25 | ¥1.175,00 | +2,00 % | ¥1.152,00 | ¥1.197,00 | ¥1.152,00 | 51,10K |