Yamaha Motor Co., Ltd. 7272
TSE · Japan · Langlebige Konsumgüter
¥1.803,50+0,50 (+0,03 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥1.803,00 | +0,90 % | ¥1.783,00 | ¥1.806,00 | ¥1.754,00 | 7,95M |
| 2026-09-29 | ¥1.787,00 | -0,72 % | ¥1.790,00 | ¥1.802,50 | ¥1.775,50 | 4,58M |
| 2026-09-28 | ¥1.800,00 | -0,88 % | ¥1.808,00 | ¥1.835,00 | ¥1.800,00 | 5,24M |
| 2026-09-25 | ¥1.816,00 | -0,49 % | ¥1.823,50 | ¥1.833,50 | ¥1.809,00 | 5,27M |
| 2026-09-24 | ¥1.825,00 | +0,22 % | ¥1.814,50 | ¥1.837,50 | ¥1.797,50 | 5,38M |
| 2026-09-18 | ¥1.821,00 | -0,60 % | ¥1.835,00 | ¥1.842,00 | ¥1.792,00 | 6,46M |
| 2026-09-17 | ¥1.832,00 | +1,69 % | ¥1.822,00 | ¥1.855,00 | ¥1.815,00 | 4,72M |
| 2026-09-16 | ¥1.801,50 | +2,97 % | ¥1.760,50 | ¥1.805,00 | ¥1.760,00 | 3,84M |
| 2026-09-15 | ¥1.749,50 | -0,48 % | ¥1.758,00 | ¥1.767,00 | ¥1.743,00 | 3,63M |
| 2026-09-14 | ¥1.758,00 | +1,53 % | ¥1.730,00 | ¥1.770,00 | ¥1.720,50 | 4,42M |
| 2026-09-11 | ¥1.731,50 | -1,68 % | ¥1.710,00 | ¥1.731,50 | ¥1.699,00 | 7,24M |
| 2026-09-10 | ¥1.761,00 | +1,06 % | ¥1.725,00 | ¥1.761,50 | ¥1.723,00 | 6,27M |
| 2026-09-09 | ¥1.742,50 | +0,17 % | ¥1.728,50 | ¥1.747,00 | ¥1.714,00 | 6,86M |
| 2026-09-08 | ¥1.739,50 | -5,90 % | ¥1.808,50 | ¥1.824,00 | ¥1.729,50 | 9,22M |
| 2026-09-07 | ¥1.848,50 | -1,91 % | ¥1.884,50 | ¥1.896,00 | ¥1.831,00 | 4,12M |
| 2026-09-04 | ¥1.884,50 | -0,69 % | ¥1.933,50 | ¥1.935,00 | ¥1.877,50 | 4,89M |
| 2026-09-03 | ¥1.897,50 | +0,08 % | ¥1.933,00 | ¥1.942,00 | ¥1.896,50 | 5,85M |
| 2026-09-02 | ¥1.896,00 | -2,82 % | ¥1.953,00 | ¥1.985,50 | ¥1.885,00 | 7,10M |
| 2026-09-01 | ¥1.951,00 | +2,15 % | ¥1.919,50 | ¥1.960,00 | ¥1.902,50 | 5,46M |
| 2026-08-31 | ¥1.910,00 | -0,75 % | ¥1.925,00 | ¥1.934,00 | ¥1.885,00 | 10,43M |
| 2026-08-28 | ¥1.924,50 | +0,94 % | ¥1.901,00 | ¥1.945,50 | ¥1.889,00 | 8,13M |
| 2026-08-27 | ¥1.906,50 | -2,48 % | ¥1.935,00 | ¥1.946,50 | ¥1.865,50 | 10,19M |
| 2026-08-26 | ¥1.955,00 | -0,41 % | ¥1.970,00 | ¥1.984,00 | ¥1.954,50 | 4,67M |
| 2026-08-25 | ¥1.963,00 | -0,51 % | ¥1.973,00 | ¥1.975,50 | ¥1.945,00 | 4,84M |
| 2026-08-24 | ¥1.973,00 | +1,70 % | ¥1.940,00 | ¥1.982,50 | ¥1.919,00 | 6,52M |
| 2026-08-21 | ¥1.940,00 | +0,39 % | ¥1.945,00 | ¥1.969,50 | ¥1.930,00 | 6,38M |
| 2026-08-20 | ¥1.932,50 | +3,12 % | ¥1.906,00 | ¥1.965,50 | ¥1.891,00 | 7,46M |
| 2026-08-19 | ¥1.874,00 | -2,32 % | ¥1.935,00 | ¥1.939,00 | ¥1.864,00 | 5,57M |
| 2026-08-18 | ¥1.918,50 | -0,93 % | ¥1.927,00 | ¥1.937,50 | ¥1.897,00 | 5,72M |
| 2026-08-17 | ¥1.936,50 | -0,64 % | ¥1.948,00 | ¥1.987,00 | ¥1.931,50 | 5,40M |
| 2026-08-14 | ¥1.949,00 | +2,58 % | ¥1.897,00 | ¥1.956,50 | ¥1.874,00 | 8,21M |
| 2026-08-13 | ¥1.900,00 | 0,00 % | ¥1.900,00 | ¥1.905,00 | ¥1.861,00 | 7,18M |
| 2026-08-12 | ¥1.900,00 | -1,14 % | ¥1.922,50 | ¥1.927,00 | ¥1.887,00 | 7,59M |
| 2026-08-10 | ¥1.922,00 | +4,31 % | ¥1.854,50 | ¥1.966,00 | ¥1.850,50 | 11,32M |
| 2026-08-07 | ¥1.842,50 | -1,58 % | ¥1.872,00 | ¥1.920,50 | ¥1.836,50 | 10,50M |
| 2026-08-06 | ¥1.872,00 | +3,71 % | ¥1.800,00 | ¥1.926,50 | ¥1.788,50 | 18,83M |
| 2026-08-05 | ¥1.805,00 | +19,46 % | ¥1.746,50 | ¥1.832,00 | ¥1.692,50 | 34,49M |
| 2026-08-04 | ¥1.511,00 | +13,40 % | ¥1.340,50 | ¥1.550,00 | ¥1.313,00 | 30,45M |
| 2026-08-03 | ¥1.332,50 | -0,78 % | ¥1.317,00 | ¥1.335,50 | ¥1.286,50 | 6,11M |
| 2026-07-31 | ¥1.343,00 | -3,31 % | ¥1.329,00 | ¥1.359,50 | ¥1.311,50 | 6,64M |
| 2026-07-30 | ¥1.389,00 | -1,42 % | ¥1.411,00 | ¥1.415,00 | ¥1.375,00 | 6,48M |
| 2026-07-29 | ¥1.409,00 | +5,15 % | ¥1.379,00 | ¥1.412,00 | ¥1.356,50 | 12,13M |
| 2026-07-28 | ¥1.340,00 | +0,98 % | ¥1.329,50 | ¥1.340,00 | ¥1.320,00 | 6,57M |
| 2026-07-27 | ¥1.327,00 | +3,83 % | ¥1.299,00 | ¥1.327,00 | ¥1.291,50 | 6,34M |
| 2026-07-24 | ¥1.278,00 | -1,54 % | ¥1.272,00 | ¥1.287,50 | ¥1.267,50 | 3,94M |
| 2026-07-23 | ¥1.298,00 | -0,88 % | ¥1.309,50 | ¥1.312,00 | ¥1.283,50 | 5,06M |
| 2026-07-22 | ¥1.309,50 | +1,24 % | ¥1.280,00 | ¥1.309,50 | ¥1.279,00 | 5,40M |
| 2026-07-21 | ¥1.293,50 | +1,57 % | ¥1.275,50 | ¥1.312,50 | ¥1.275,50 | 5,14M |
| 2026-07-17 | ¥1.273,50 | -0,62 % | ¥1.279,00 | ¥1.283,50 | ¥1.254,00 | 6,71M |
| 2026-07-16 | ¥1.281,50 | +1,83 % | ¥1.250,00 | ¥1.289,50 | ¥1.247,50 | 5,89M |
| 2026-07-15 | ¥1.258,50 | +1,12 % | ¥1.249,00 | ¥1.259,00 | ¥1.247,00 | 4,47M |
| 2026-07-14 | ¥1.244,50 | +0,48 % | ¥1.237,50 | ¥1.253,00 | ¥1.237,00 | 4,28M |
| 2026-07-13 | ¥1.238,50 | -0,40 % | ¥1.252,50 | ¥1.254,00 | ¥1.231,50 | 4,03M |
| 2026-07-10 | ¥1.243,50 | +0,97 % | ¥1.246,00 | ¥1.248,00 | ¥1.229,00 | 4,56M |
| 2026-07-09 | ¥1.231,50 | -1,44 % | ¥1.245,00 | ¥1.245,50 | ¥1.231,50 | 3,62M |
| 2026-07-08 | ¥1.249,50 | -2,61 % | ¥1.273,50 | ¥1.278,50 | ¥1.246,50 | 5,16M |
| 2026-07-07 | ¥1.283,00 | +0,71 % | ¥1.280,00 | ¥1.287,00 | ¥1.271,00 | 6,59M |
| 2026-07-06 | ¥1.274,00 | +2,00 % | ¥1.261,00 | ¥1.279,50 | ¥1.256,00 | 5,23M |
| 2026-07-03 | ¥1.249,00 | +1,26 % | ¥1.250,00 | ¥1.260,00 | ¥1.238,00 | 5,64M |
| 2026-07-02 | ¥1.233,50 | +1,40 % | ¥1.216,50 | ¥1.241,50 | ¥1.207,50 | 6,98M |
| 2026-07-01 | ¥1.216,50 | -0,94 % | ¥1.232,00 | ¥1.236,00 | ¥1.206,50 | 4,23M |
| 2026-06-30 | ¥1.228,00 | +0,33 % | ¥1.224,00 | ¥1.236,50 | ¥1.215,00 | 5,90M |
| 2026-06-29 | ¥1.224,00 | -2,86 % | ¥1.220,00 | ¥1.233,00 | ¥1.213,50 | 7,66M |
| 2026-06-26 | ¥1.260,00 | +1,41 % | ¥1.240,50 | ¥1.260,00 | ¥1.238,00 | 7,79M |
| 2026-06-25 | ¥1.242,50 | +1,59 % | ¥1.231,00 | ¥1.250,00 | ¥1.227,00 | 4,85M |
| 2026-06-24 | ¥1.223,00 | -0,08 % | ¥1.224,00 | ¥1.234,00 | ¥1.214,00 | 4,49M |
| 2026-06-23 | ¥1.224,00 | -1,45 % | ¥1.245,00 | ¥1.259,00 | ¥1.224,00 | 5,96M |
| 2026-06-22 | ¥1.242,00 | +0,40 % | ¥1.245,00 | ¥1.245,00 | ¥1.227,50 | 5,36M |
| 2026-06-19 | ¥1.237,00 | +1,48 % | ¥1.229,00 | ¥1.246,00 | ¥1.221,50 | 8,26M |
| 2026-06-18 | ¥1.219,00 | -0,81 % | ¥1.225,00 | ¥1.228,00 | ¥1.215,00 | 5,12M |
| 2026-06-17 | ¥1.229,00 | +0,61 % | ¥1.225,00 | ¥1.237,50 | ¥1.223,00 | 4,58M |
| 2026-06-16 | ¥1.221,50 | -0,85 % | ¥1.231,00 | ¥1.232,00 | ¥1.210,00 | 4,88M |
| 2026-06-15 | ¥1.232,00 | +3,40 % | ¥1.227,50 | ¥1.251,50 | ¥1.215,00 | 7,23M |
| 2026-06-12 | ¥1.191,50 | -0,71 % | ¥1.198,00 | ¥1.204,00 | ¥1.182,00 | 7,04M |
| 2026-06-11 | ¥1.200,00 | -1,60 % | ¥1.200,00 | ¥1.200,50 | ¥1.184,00 | 5,77M |
| 2026-06-10 | ¥1.219,50 | -1,22 % | ¥1.222,00 | ¥1.228,00 | ¥1.207,50 | 5,28M |
| 2026-06-09 | ¥1.234,50 | +1,15 % | ¥1.243,00 | ¥1.254,00 | ¥1.218,00 | 6,23M |
| 2026-06-08 | ¥1.220,50 | -0,29 % | ¥1.216,00 | ¥1.241,50 | ¥1.209,00 | 5,63M |
| 2026-06-05 | ¥1.224,00 | -2,51 % | ¥1.249,00 | ¥1.254,00 | ¥1.218,00 | 5,27M |
| 2026-06-04 | ¥1.255,50 | -2,03 % | ¥1.269,00 | ¥1.281,50 | ¥1.249,50 | 4,53M |
| 2026-06-03 | ¥1.281,50 | +0,99 % | ¥1.264,50 | ¥1.289,00 | ¥1.259,00 | 4,59M |
| 2026-06-02 | ¥1.269,00 | -0,74 % | ¥1.263,00 | ¥1.275,00 | ¥1.250,50 | 5,05M |
| 2026-06-01 | ¥1.278,50 | -2,48 % | ¥1.301,00 | ¥1.302,00 | ¥1.266,50 | 6,04M |
| 2026-05-29 | ¥1.311,00 | +3,35 % | ¥1.282,00 | ¥1.315,00 | ¥1.281,50 | 15,52M |
| 2026-05-28 | ¥1.268,50 | +1,72 % | ¥1.269,50 | ¥1.277,00 | ¥1.248,50 | 8,27M |
| 2026-05-27 | ¥1.247,00 | +1,71 % | ¥1.228,00 | ¥1.250,50 | ¥1.217,50 | 7,54M |
| 2026-05-26 | ¥1.226,00 | +1,07 % | ¥1.203,00 | ¥1.228,00 | ¥1.189,50 | 8,15M |
| 2026-05-25 | ¥1.213,00 | -1,30 % | ¥1.232,50 | ¥1.235,00 | ¥1.206,00 | 7,52M |
| 2026-05-22 | ¥1.229,00 | -2,73 % | ¥1.257,50 | ¥1.261,00 | ¥1.229,00 | 8,12M |
| 2026-05-21 | ¥1.263,50 | +3,44 % | ¥1.250,00 | ¥1.267,00 | ¥1.242,50 | 6,62M |