Yagi & Co., Ltd. 7460
TSE · Japan · Vertriebsdienstleistungen
¥1.688,00-24,00 (-1,40 %)
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 | ¥1.688,00 | -1,40 % | ¥1.709,00 | ¥1.713,00 | ¥1.665,00 | 18,80K |
| 2026-10-01 | ¥1.712,00 | +3,26 % | ¥1.658,00 | ¥1.718,00 | ¥1.658,00 | 33,50K |
| 2026-09-30 | ¥1.658,00 | +0,67 % | ¥1.647,00 | ¥1.677,00 | ¥1.630,00 | 13,70K |
| 2026-09-29 | ¥1.647,00 | -0,60 % | ¥1.656,00 | ¥1.668,00 | ¥1.630,00 | 6,60K |
| 2026-09-28 | ¥1.657,00 | +1,78 % | ¥1.666,00 | ¥1.682,00 | ¥1.632,00 | 14,10K |
| 2026-09-25 | ¥1.628,00 | +0,06 % | ¥1.640,00 | ¥1.644,00 | ¥1.625,00 | 9,10K |
| 2026-09-24 | ¥1.627,00 | 0,00 % | ¥1.638,00 | ¥1.642,00 | ¥1.617,00 | 9,60K |
| 2026-09-18 | ¥1.627,00 | -0,67 % | ¥1.649,00 | ¥1.649,00 | ¥1.627,00 | 7,80K |
| 2026-09-17 | ¥1.638,00 | +1,42 % | ¥1.626,00 | ¥1.650,00 | ¥1.625,00 | 9,50K |
| 2026-09-16 | ¥1.615,00 | -1,04 % | ¥1.619,00 | ¥1.626,00 | ¥1.588,00 | 29,50K |
| 2026-09-15 | ¥1.632,00 | -1,51 % | ¥1.646,00 | ¥1.662,00 | ¥1.605,00 | 28,30K |
| 2026-09-14 | ¥1.657,00 | +0,55 % | ¥1.647,00 | ¥1.666,00 | ¥1.646,00 | 9,90K |
| 2026-09-11 | ¥1.648,00 | -0,72 % | ¥1.645,00 | ¥1.660,00 | ¥1.634,00 | 17,70K |
| 2026-09-10 | ¥1.660,00 | +0,30 % | ¥1.646,00 | ¥1.663,00 | ¥1.631,00 | 5,70K |
| 2026-09-09 | ¥1.655,00 | +0,30 % | ¥1.643,00 | ¥1.661,00 | ¥1.643,00 | 5,40K |
| 2026-09-08 | ¥1.650,00 | -1,20 % | ¥1.669,00 | ¥1.669,00 | ¥1.641,00 | 10,30K |
| 2026-09-07 | ¥1.670,00 | -0,71 % | ¥1.668,00 | ¥1.670,00 | ¥1.611,00 | 34,20K |
| 2026-09-04 | ¥1.682,00 | -0,24 % | ¥1.696,00 | ¥1.698,00 | ¥1.681,00 | 10,90K |
| 2026-09-03 | ¥1.686,00 | -0,82 % | ¥1.700,00 | ¥1.708,00 | ¥1.680,00 | 16,60K |
| 2026-09-02 | ¥1.700,00 | -0,06 % | ¥1.688,00 | ¥1.700,00 | ¥1.684,00 | 9,40K |
| 2026-09-01 | ¥1.701,00 | -0,70 % | ¥1.710,00 | ¥1.716,00 | ¥1.683,00 | 10,20K |
| 2026-08-31 | ¥1.713,00 | -0,23 % | ¥1.708,00 | ¥1.724,00 | ¥1.707,00 | 7,90K |
| 2026-08-28 | ¥1.717,00 | +0,53 % | ¥1.708,00 | ¥1.718,00 | ¥1.705,00 | 7,10K |
| 2026-08-27 | ¥1.708,00 | -0,52 % | ¥1.717,00 | ¥1.717,00 | ¥1.704,00 | 8,70K |
| 2026-08-26 | ¥1.717,00 | +0,53 % | ¥1.708,00 | ¥1.730,00 | ¥1.704,00 | 8,00K |
| 2026-08-25 | ¥1.708,00 | -0,12 % | ¥1.720,00 | ¥1.733,00 | ¥1.699,00 | 9,60K |
| 2026-08-24 | ¥1.710,00 | +2,52 % | ¥1.689,00 | ¥1.720,00 | ¥1.674,00 | 24,00K |
| 2026-08-21 | ¥1.668,00 | -0,89 % | ¥1.659,00 | ¥1.689,00 | ¥1.654,00 | 18,00K |
| 2026-08-20 | ¥1.683,00 | +1,57 % | ¥1.654,00 | ¥1.683,00 | ¥1.651,00 | 20,00K |
| 2026-08-19 | ¥1.657,00 | -2,41 % | ¥1.689,00 | ¥1.697,00 | ¥1.647,00 | 13,50K |
| 2026-08-18 | ¥1.698,00 | +1,68 % | ¥1.694,00 | ¥1.714,00 | ¥1.673,00 | 16,20K |
| 2026-08-17 | ¥1.670,00 | +0,12 % | ¥1.671,00 | ¥1.707,00 | ¥1.660,00 | 34,60K |
| 2026-08-14 | ¥1.668,00 | +1,71 % | ¥1.640,00 | ¥1.675,00 | ¥1.631,00 | 27,60K |
| 2026-08-13 | ¥1.640,00 | -1,09 % | ¥1.648,00 | ¥1.665,00 | ¥1.616,00 | 34,90K |
| 2026-08-12 | ¥1.658,00 | -0,66 % | ¥1.675,00 | ¥1.675,00 | ¥1.641,00 | 19,80K |
| 2026-08-10 | ¥1.669,00 | +2,33 % | ¥1.662,00 | ¥1.683,00 | ¥1.658,00 | 27,30K |
| 2026-08-07 | ¥1.631,00 | +0,99 % | ¥1.626,00 | ¥1.644,00 | ¥1.592,00 | 67,10K |
| 2026-08-06 | ¥1.615,00 | +0,50 % | ¥1.600,00 | ¥1.624,00 | ¥1.565,00 | 62,70K |
| 2026-08-05 | ¥1.607,00 | +1,52 % | ¥1.560,00 | ¥1.618,00 | ¥1.530,00 | 100,90K |
| 2026-08-04 | ¥1.583,00 | -12,25 % | ¥1.550,00 | ¥1.629,00 | ¥1.546,00 | 193,30K |
| 2026-08-03 | ¥1.804,00 | -1,04 % | ¥1.811,00 | ¥1.817,00 | ¥1.743,00 | 70,20K |
| 2026-07-31 | ¥1.823,00 | +0,61 % | ¥1.820,00 | ¥1.849,00 | ¥1.810,00 | 19,00K |
| 2026-07-30 | ¥1.812,00 | -3,46 % | ¥1.852,00 | ¥1.858,00 | ¥1.800,00 | 29,20K |
| 2026-07-29 | ¥1.877,00 | +1,13 % | ¥1.860,00 | ¥1.878,00 | ¥1.829,00 | 28,40K |
| 2026-07-28 | ¥1.856,00 | +0,32 % | ¥1.852,00 | ¥1.882,00 | ¥1.812,00 | 27,70K |
| 2026-07-27 | ¥1.850,00 | +4,52 % | ¥1.780,00 | ¥1.850,00 | ¥1.774,00 | 33,10K |
| 2026-07-24 | ¥1.770,00 | +0,45 % | ¥1.758,00 | ¥1.770,00 | ¥1.738,00 | 20,90K |
| 2026-07-23 | ¥1.762,00 | +0,92 % | ¥1.732,00 | ¥1.769,00 | ¥1.730,00 | 14,50K |
| 2026-07-22 | ¥1.746,00 | -0,06 % | ¥1.771,00 | ¥1.771,00 | ¥1.728,00 | 25,30K |
| 2026-07-21 | ¥1.747,00 | +5,30 % | ¥1.699,00 | ¥1.764,00 | ¥1.693,00 | 28,90K |
| 2026-07-17 | ¥1.659,00 | -0,48 % | ¥1.650,00 | ¥1.659,00 | ¥1.601,00 | 31,90K |
| 2026-07-16 | ¥1.667,00 | -0,83 % | ¥1.690,00 | ¥1.690,00 | ¥1.650,00 | 12,00K |
| 2026-07-15 | ¥1.681,00 | +0,36 % | ¥1.663,00 | ¥1.690,00 | ¥1.656,00 | 10,50K |
| 2026-07-14 | ¥1.675,00 | +0,54 % | ¥1.665,00 | ¥1.689,00 | ¥1.656,00 | 12,40K |
| 2026-07-13 | ¥1.666,00 | -3,81 % | ¥1.744,00 | ¥1.744,00 | ¥1.655,00 | 28,20K |
| 2026-07-10 | ¥1.732,00 | -1,31 % | ¥1.787,00 | ¥1.791,00 | ¥1.731,00 | 20,10K |
| 2026-07-09 | ¥1.755,00 | +0,52 % | ¥1.768,00 | ¥1.768,00 | ¥1.729,00 | 11,80K |
| 2026-07-08 | ¥1.746,00 | +2,95 % | ¥1.701,00 | ¥1.767,00 | ¥1.700,00 | 24,60K |
| 2026-07-07 | ¥1.696,00 | -1,68 % | ¥1.735,00 | ¥1.739,00 | ¥1.689,00 | 23,70K |
| 2026-07-06 | ¥1.725,00 | +2,07 % | ¥1.715,00 | ¥1.729,00 | ¥1.678,00 | 36,80K |
| 2026-07-03 | ¥1.690,00 | -0,35 % | ¥1.695,00 | ¥1.719,00 | ¥1.680,00 | 31,00K |
| 2026-07-02 | ¥1.696,00 | +3,10 % | ¥1.644,00 | ¥1.698,00 | ¥1.623,00 | 42,90K |
| 2026-07-01 | ¥1.645,00 | -4,25 % | ¥1.722,00 | ¥1.722,00 | ¥1.600,00 | 69,80K |
| 2026-06-30 | ¥1.718,00 | +1,30 % | ¥1.699,00 | ¥1.767,00 | ¥1.685,00 | 58,50K |
| 2026-06-29 | ¥1.696,00 | +3,73 % | ¥1.636,00 | ¥1.700,00 | ¥1.603,00 | 36,40K |
| 2026-06-26 | ¥1.635,00 | +2,19 % | ¥1.600,00 | ¥1.658,33 | ¥1.600,00 | 37,80K |
| 2026-06-25 | ¥1.600,00 | +0,84 % | ¥1.586,67 | ¥1.611,67 | ¥1.583,33 | 30,60K |
| 2026-06-24 | ¥1.586,67 | +2,04 % | ¥1.555,00 | ¥1.601,67 | ¥1.555,00 | 33,90K |
| 2026-06-23 | ¥1.555,00 | +0,32 % | ¥1.561,67 | ¥1.570,00 | ¥1.548,33 | 14,40K |
| 2026-06-22 | ¥1.550,00 | -2,21 % | ¥1.588,33 | ¥1.606,67 | ¥1.545,00 | 36,30K |
| 2026-06-19 | ¥1.585,00 | +0,11 % | ¥1.583,33 | ¥1.611,67 | ¥1.575,00 | 22,80K |
| 2026-06-18 | ¥1.583,33 | -0,52 % | ¥1.598,33 | ¥1.620,00 | ¥1.576,67 | 38,40K |
| 2026-06-17 | ¥1.591,67 | +0,32 % | ¥1.586,67 | ¥1.618,33 | ¥1.583,33 | 32,10K |
| 2026-06-16 | ¥1.586,67 | +0,53 % | ¥1.591,67 | ¥1.611,67 | ¥1.578,33 | 20,40K |
| 2026-06-15 | ¥1.578,33 | -1,15 % | ¥1.610,00 | ¥1.625,00 | ¥1.570,00 | 45,60K |
| 2026-06-12 | ¥1.596,67 | +4,02 % | ¥1.558,33 | ¥1.596,67 | ¥1.558,33 | 35,40K |
| 2026-06-11 | ¥1.535,00 | -0,43 % | ¥1.561,67 | ¥1.563,33 | ¥1.518,33 | 33,30K |
| 2026-06-10 | ¥1.541,67 | +4,99 % | ¥1.501,67 | ¥1.556,67 | ¥1.501,67 | 76,50K |
| 2026-06-09 | ¥1.468,33 | -2,11 % | ¥1.500,00 | ¥1.500,00 | ¥1.468,33 | 27,60K |
| 2026-06-08 | ¥1.500,00 | 0,00 % | ¥1.500,00 | ¥1.500,00 | ¥1.436,67 | 40,50K |
| 2026-06-05 | ¥1.500,00 | +3,21 % | ¥1.453,33 | ¥1.500,00 | ¥1.453,33 | 50,70K |
| 2026-06-04 | ¥1.453,33 | -1,36 % | ¥1.473,33 | ¥1.488,33 | ¥1.420,00 | 28,20K |
| 2026-06-03 | ¥1.473,33 | -0,11 % | ¥1.483,33 | ¥1.498,33 | ¥1.468,33 | 11,70K |
| 2026-06-02 | ¥1.475,00 | -0,23 % | ¥1.491,67 | ¥1.491,67 | ¥1.451,67 | 25,20K |
| 2026-06-01 | ¥1.478,33 | -0,89 % | ¥1.498,33 | ¥1.531,67 | ¥1.473,33 | 40,20K |
| 2026-05-29 | ¥1.491,67 | +1,59 % | ¥1.473,33 | ¥1.496,67 | ¥1.468,33 | 16,80K |
| 2026-05-28 | ¥1.468,33 | +0,11 % | ¥1.466,67 | ¥1.480,00 | ¥1.463,33 | 11,10K |
| 2026-05-27 | ¥1.466,67 | -1,35 % | ¥1.470,00 | ¥1.483,33 | ¥1.441,67 | 48,00K |
| 2026-05-26 | ¥1.486,67 | -1,44 % | ¥1.508,33 | ¥1.508,33 | ¥1.483,33 | 21,30K |
| 2026-05-25 | ¥1.508,33 | +0,56 % | ¥1.508,33 | ¥1.531,67 | ¥1.500,00 | 19,50K |