Yakuodo Holdings Co., Ltd. 7679
TSE · Japan · Einzelhandel
¥1.586,00-28,00 (-1,73 %)
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 | ¥1.586,00 | -1,73 % | ¥1.604,00 | ¥1.604,00 | ¥1.586,00 | 69,60K |
| 2026-10-01 | ¥1.614,00 | +0,12 % | ¥1.600,00 | ¥1.622,00 | ¥1.594,00 | 64,50K |
| 2026-09-30 | ¥1.612,00 | -0,25 % | ¥1.615,00 | ¥1.617,00 | ¥1.600,00 | 65,60K |
| 2026-09-29 | ¥1.616,00 | -0,92 % | ¥1.623,00 | ¥1.623,00 | ¥1.603,00 | 106,80K |
| 2026-09-28 | ¥1.631,00 | -0,55 % | ¥1.630,00 | ¥1.647,00 | ¥1.625,00 | 52,40K |
| 2026-09-25 | ¥1.640,00 | +0,43 % | ¥1.626,00 | ¥1.640,00 | ¥1.613,00 | 66,40K |
| 2026-09-24 | ¥1.633,00 | -1,57 % | ¥1.650,00 | ¥1.664,00 | ¥1.630,00 | 56,20K |
| 2026-09-18 | ¥1.659,00 | +0,06 % | ¥1.634,00 | ¥1.662,00 | ¥1.634,00 | 42,10K |
| 2026-09-17 | ¥1.658,00 | +0,97 % | ¥1.652,00 | ¥1.667,00 | ¥1.648,00 | 70,60K |
| 2026-09-16 | ¥1.642,00 | -0,24 % | ¥1.633,00 | ¥1.653,00 | ¥1.633,00 | 41,10K |
| 2026-09-15 | ¥1.646,00 | -0,06 % | ¥1.634,00 | ¥1.655,00 | ¥1.634,00 | 29,30K |
| 2026-09-14 | ¥1.647,00 | +1,10 % | ¥1.620,00 | ¥1.655,00 | ¥1.620,00 | 40,60K |
| 2026-09-11 | ¥1.629,00 | -0,73 % | ¥1.630,00 | ¥1.640,00 | ¥1.621,00 | 53,30K |
| 2026-09-10 | ¥1.641,00 | -0,24 % | ¥1.634,00 | ¥1.648,00 | ¥1.632,00 | 34,20K |
| 2026-09-09 | ¥1.645,00 | -0,96 % | ¥1.650,00 | ¥1.656,00 | ¥1.631,00 | 43,50K |
| 2026-09-08 | ¥1.661,00 | +0,54 % | ¥1.645,00 | ¥1.666,00 | ¥1.631,00 | 50,80K |
| 2026-09-07 | ¥1.652,00 | +0,61 % | ¥1.636,00 | ¥1.666,00 | ¥1.636,00 | 63,00K |
| 2026-09-04 | ¥1.642,00 | +0,98 % | ¥1.625,00 | ¥1.652,00 | ¥1.613,00 | 55,80K |
| 2026-09-03 | ¥1.626,00 | +0,74 % | ¥1.623,00 | ¥1.645,00 | ¥1.616,00 | 41,00K |
| 2026-09-02 | ¥1.614,00 | -1,94 % | ¥1.640,00 | ¥1.641,00 | ¥1.613,00 | 130,30K |
| 2026-09-01 | ¥1.646,00 | -0,96 % | ¥1.650,00 | ¥1.685,00 | ¥1.646,00 | 62,20K |
| 2026-08-31 | ¥1.662,00 | -0,48 % | ¥1.675,00 | ¥1.675,00 | ¥1.652,00 | 54,50K |
| 2026-08-28 | ¥1.670,00 | -0,30 % | ¥1.660,00 | ¥1.682,00 | ¥1.658,00 | 46,60K |
| 2026-08-27 | ¥1.675,00 | -0,53 % | ¥1.673,00 | ¥1.686,00 | ¥1.662,00 | 51,30K |
| 2026-08-26 | ¥1.684,00 | -0,71 % | ¥1.690,00 | ¥1.696,00 | ¥1.673,00 | 82,30K |
| 2026-08-25 | ¥1.696,00 | -0,70 % | ¥1.713,00 | ¥1.732,00 | ¥1.691,00 | 58,60K |
| 2026-08-24 | ¥1.708,00 | -1,95 % | ¥1.743,00 | ¥1.754,00 | ¥1.704,00 | 58,90K |
| 2026-08-21 | ¥1.742,00 | -0,68 % | ¥1.747,00 | ¥1.756,00 | ¥1.733,00 | 55,60K |
| 2026-08-20 | ¥1.754,00 | +0,63 % | ¥1.752,00 | ¥1.772,00 | ¥1.740,00 | 68,00K |
| 2026-08-19 | ¥1.743,00 | -1,91 % | ¥1.757,00 | ¥1.788,00 | ¥1.737,00 | 47,20K |
| 2026-08-18 | ¥1.777,00 | +1,08 % | ¥1.749,00 | ¥1.782,00 | ¥1.742,00 | 47,00K |
| 2026-08-17 | ¥1.758,00 | +0,40 % | ¥1.743,00 | ¥1.770,00 | ¥1.734,00 | 44,80K |
| 2026-08-14 | ¥1.751,00 | +0,63 % | ¥1.721,00 | ¥1.754,00 | ¥1.721,00 | 51,80K |
| 2026-08-13 | ¥1.740,00 | +1,52 % | ¥1.703,00 | ¥1.742,00 | ¥1.703,00 | 44,20K |
| 2026-08-12 | ¥1.714,00 | -0,23 % | ¥1.714,00 | ¥1.721,00 | ¥1.693,00 | 36,60K |
| 2026-08-10 | ¥1.718,00 | -0,41 % | ¥1.739,00 | ¥1.747,00 | ¥1.718,00 | 28,70K |
| 2026-08-07 | ¥1.725,00 | +0,17 % | ¥1.730,00 | ¥1.745,00 | ¥1.717,00 | 42,40K |
| 2026-08-06 | ¥1.722,00 | +1,06 % | ¥1.704,00 | ¥1.732,00 | ¥1.704,00 | 37,40K |
| 2026-08-05 | ¥1.704,00 | +0,77 % | ¥1.691,00 | ¥1.714,00 | ¥1.680,00 | 47,80K |
| 2026-08-04 | ¥1.691,00 | -0,70 % | ¥1.701,00 | ¥1.716,00 | ¥1.686,00 | 34,50K |
| 2026-08-03 | ¥1.703,00 | -1,39 % | ¥1.722,00 | ¥1.722,00 | ¥1.686,00 | 47,30K |
| 2026-07-31 | ¥1.727,00 | -3,03 % | ¥1.800,00 | ¥1.800,00 | ¥1.727,00 | 55,60K |
| 2026-07-30 | ¥1.781,00 | -1,44 % | ¥1.795,00 | ¥1.809,00 | ¥1.768,00 | 64,50K |
| 2026-07-29 | ¥1.807,00 | +2,90 % | ¥1.758,00 | ¥1.812,00 | ¥1.758,00 | 78,40K |
| 2026-07-28 | ¥1.756,00 | -0,79 % | ¥1.753,00 | ¥1.785,00 | ¥1.738,00 | 43,40K |
| 2026-07-27 | ¥1.770,00 | +2,08 % | ¥1.720,00 | ¥1.779,00 | ¥1.720,00 | 28,40K |
| 2026-07-24 | ¥1.734,00 | +0,23 % | ¥1.718,00 | ¥1.743,00 | ¥1.710,00 | 22,40K |
| 2026-07-23 | ¥1.730,00 | 0,00 % | ¥1.730,00 | ¥1.748,00 | ¥1.720,00 | 22,70K |
| 2026-07-22 | ¥1.730,00 | -2,04 % | ¥1.745,00 | ¥1.745,00 | ¥1.712,00 | 43,30K |
| 2026-07-21 | ¥1.766,00 | +1,44 % | ¥1.750,00 | ¥1.788,00 | ¥1.747,00 | 34,00K |
| 2026-07-17 | ¥1.741,00 | +1,58 % | ¥1.729,00 | ¥1.766,00 | ¥1.705,00 | 62,20K |
| 2026-07-16 | ¥1.714,00 | +0,94 % | ¥1.698,00 | ¥1.732,00 | ¥1.698,00 | 26,10K |
| 2026-07-15 | ¥1.698,00 | +0,30 % | ¥1.711,00 | ¥1.713,00 | ¥1.695,00 | 26,10K |
| 2026-07-14 | ¥1.693,00 | +0,95 % | ¥1.690,00 | ¥1.722,00 | ¥1.681,00 | 32,70K |
| 2026-07-13 | ¥1.677,00 | +1,27 % | ¥1.664,00 | ¥1.689,00 | ¥1.658,00 | 27,80K |
| 2026-07-10 | ¥1.656,00 | -0,30 % | ¥1.660,00 | ¥1.661,00 | ¥1.639,00 | 64,90K |
| 2026-07-09 | ¥1.661,00 | -0,66 % | ¥1.689,00 | ¥1.689,00 | ¥1.651,00 | 54,70K |
| 2026-07-08 | ¥1.672,00 | +2,20 % | ¥1.640,00 | ¥1.690,00 | ¥1.637,00 | 96,10K |
| 2026-07-07 | ¥1.636,00 | -4,61 % | ¥1.646,00 | ¥1.650,00 | ¥1.609,00 | 185,60K |
| 2026-07-06 | ¥1.715,00 | +2,51 % | ¥1.677,00 | ¥1.738,00 | ¥1.677,00 | 67,20K |
| 2026-07-03 | ¥1.673,00 | +1,39 % | ¥1.676,00 | ¥1.694,00 | ¥1.672,00 | 47,10K |
| 2026-07-02 | ¥1.650,00 | +2,42 % | ¥1.615,00 | ¥1.669,00 | ¥1.615,00 | 39,10K |
| 2026-07-01 | ¥1.611,00 | -3,36 % | ¥1.667,00 | ¥1.667,00 | ¥1.611,00 | 54,90K |
| 2026-06-30 | ¥1.667,00 | -1,24 % | ¥1.679,00 | ¥1.683,00 | ¥1.665,00 | 21,40K |
| 2026-06-29 | ¥1.688,00 | +4,00 % | ¥1.646,00 | ¥1.693,00 | ¥1.646,00 | 26,20K |
| 2026-06-26 | ¥1.623,00 | +0,74 % | ¥1.623,00 | ¥1.633,00 | ¥1.615,00 | 15,20K |
| 2026-06-25 | ¥1.611,00 | -0,43 % | ¥1.618,00 | ¥1.635,00 | ¥1.611,00 | 20,60K |
| 2026-06-24 | ¥1.618,00 | -1,10 % | ¥1.636,00 | ¥1.653,00 | ¥1.618,00 | 15,30K |
| 2026-06-23 | ¥1.636,00 | -0,97 % | ¥1.646,00 | ¥1.648,00 | ¥1.626,00 | 24,30K |
| 2026-06-22 | ¥1.652,00 | -1,67 % | ¥1.682,00 | ¥1.682,00 | ¥1.648,00 | 30,50K |
| 2026-06-19 | ¥1.680,00 | +0,90 % | ¥1.681,00 | ¥1.693,00 | ¥1.664,00 | 20,20K |
| 2026-06-18 | ¥1.665,00 | -0,48 % | ¥1.664,00 | ¥1.678,00 | ¥1.650,00 | 36,30K |
| 2026-06-17 | ¥1.673,00 | -0,89 % | ¥1.688,00 | ¥1.709,00 | ¥1.673,00 | 16,70K |
| 2026-06-16 | ¥1.688,00 | -0,24 % | ¥1.688,00 | ¥1.712,00 | ¥1.684,00 | 35,60K |
| 2026-06-15 | ¥1.692,00 | +0,24 % | ¥1.712,00 | ¥1.713,00 | ¥1.690,00 | 27,70K |
| 2026-06-12 | ¥1.688,00 | +0,54 % | ¥1.658,00 | ¥1.696,00 | ¥1.658,00 | 28,00K |
| 2026-06-11 | ¥1.679,00 | -0,53 % | ¥1.694,00 | ¥1.694,00 | ¥1.672,00 | 13,60K |
| 2026-06-10 | ¥1.688,00 | +1,20 % | ¥1.670,00 | ¥1.701,00 | ¥1.670,00 | 23,90K |
| 2026-06-09 | ¥1.668,00 | +0,60 % | ¥1.672,00 | ¥1.691,00 | ¥1.663,00 | 22,80K |
| 2026-06-08 | ¥1.658,00 | +0,48 % | ¥1.645,00 | ¥1.683,00 | ¥1.642,00 | 28,50K |
| 2026-06-05 | ¥1.650,00 | +1,91 % | ¥1.633,00 | ¥1.662,00 | ¥1.633,00 | 19,40K |
| 2026-06-04 | ¥1.619,00 | -2,00 % | ¥1.648,00 | ¥1.652,00 | ¥1.619,00 | 28,60K |
| 2026-06-03 | ¥1.652,00 | +0,92 % | ¥1.630,00 | ¥1.662,00 | ¥1.620,00 | 28,50K |
| 2026-06-02 | ¥1.637,00 | -2,44 % | ¥1.659,00 | ¥1.662,00 | ¥1.637,00 | 43,70K |
| 2026-06-01 | ¥1.678,00 | -2,50 % | ¥1.721,00 | ¥1.721,00 | ¥1.661,00 | 65,00K |
| 2026-05-29 | ¥1.721,00 | -0,46 % | ¥1.745,00 | ¥1.765,00 | ¥1.721,00 | 35,50K |
| 2026-05-28 | ¥1.729,00 | +0,76 % | ¥1.715,00 | ¥1.739,00 | ¥1.709,00 | 24,80K |
| 2026-05-27 | ¥1.716,00 | +0,59 % | ¥1.708,00 | ¥1.718,00 | ¥1.699,00 | 35,40K |
| 2026-05-26 | ¥1.706,00 | -0,58 % | ¥1.712,00 | ¥1.720,00 | ¥1.700,00 | 25,20K |
| 2026-05-25 | ¥1.716,00 | -2,11 % | ¥1.753,00 | ¥1.753,00 | ¥1.706,00 | 40,30K |