Yonex Co., Ltd. 7906
TSE · Japan · Langlebige Konsumgüter
¥2.319,000,00 (0,00 %)
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 | ¥2.319,00 | 0,00 % | ¥2.323,00 | ¥2.330,00 | ¥2.270,00 | 517,80K |
| 2026-09-30 | ¥2.319,00 | +0,26 % | ¥2.300,00 | ¥2.337,00 | ¥2.276,00 | 538,10K |
| 2026-09-29 | ¥2.313,00 | -2,24 % | ¥2.363,00 | ¥2.370,00 | ¥2.298,00 | 522,00K |
| 2026-09-28 | ¥2.366,00 | -2,59 % | ¥2.440,00 | ¥2.451,00 | ¥2.358,00 | 454,50K |
| 2026-09-25 | ¥2.429,00 | +1,97 % | ¥2.381,00 | ¥2.429,00 | ¥2.380,00 | 568,70K |
| 2026-09-24 | ¥2.382,00 | +1,40 % | ¥2.331,00 | ¥2.420,00 | ¥2.327,00 | 457,00K |
| 2026-09-18 | ¥2.349,00 | -1,34 % | ¥2.385,00 | ¥2.397,00 | ¥2.332,00 | 360,30K |
| 2026-09-17 | ¥2.381,00 | +3,12 % | ¥2.327,00 | ¥2.381,00 | ¥2.311,00 | 298,50K |
| 2026-09-16 | ¥2.309,00 | -2,57 % | ¥2.337,00 | ¥2.375,00 | ¥2.284,00 | 432,00K |
| 2026-09-15 | ¥2.370,00 | -1,78 % | ¥2.429,00 | ¥2.430,00 | ¥2.362,00 | 263,30K |
| 2026-09-14 | ¥2.413,00 | +1,17 % | ¥2.408,00 | ¥2.444,00 | ¥2.394,00 | 315,10K |
| 2026-09-11 | ¥2.385,00 | -1,41 % | ¥2.373,00 | ¥2.423,00 | ¥2.353,00 | 337,80K |
| 2026-09-10 | ¥2.419,00 | -4,88 % | ¥2.500,00 | ¥2.529,00 | ¥2.413,00 | 709,70K |
| 2026-09-09 | ¥2.543,00 | +0,47 % | ¥2.511,00 | ¥2.646,00 | ¥2.502,00 | 754,00K |
| 2026-09-08 | ¥2.531,00 | -0,78 % | ¥2.550,00 | ¥2.557,00 | ¥2.516,00 | 305,20K |
| 2026-09-07 | ¥2.551,00 | -0,58 % | ¥2.553,00 | ¥2.592,00 | ¥2.524,00 | 388,00K |
| 2026-09-04 | ¥2.566,00 | +0,43 % | ¥2.555,00 | ¥2.588,00 | ¥2.545,00 | 408,90K |
| 2026-09-03 | ¥2.555,00 | -0,35 % | ¥2.566,00 | ¥2.580,00 | ¥2.514,00 | 509,50K |
| 2026-09-02 | ¥2.564,00 | -4,58 % | ¥2.650,00 | ¥2.680,00 | ¥2.546,00 | 557,70K |
| 2026-09-01 | ¥2.687,00 | -3,35 % | ¥2.781,00 | ¥2.804,00 | ¥2.674,00 | 457,90K |
| 2026-08-31 | ¥2.780,00 | -0,47 % | ¥2.809,00 | ¥2.815,00 | ¥2.771,00 | 203,30K |
| 2026-08-28 | ¥2.793,00 | +0,47 % | ¥2.768,00 | ¥2.810,00 | ¥2.763,00 | 217,30K |
| 2026-08-27 | ¥2.780,00 | +0,29 % | ¥2.757,00 | ¥2.799,00 | ¥2.733,00 | 231,40K |
| 2026-08-26 | ¥2.772,00 | -3,21 % | ¥2.880,00 | ¥2.880,00 | ¥2.754,00 | 406,10K |
| 2026-08-25 | ¥2.864,00 | +1,34 % | ¥2.839,00 | ¥2.882,00 | ¥2.802,00 | 332,40K |
| 2026-08-24 | ¥2.826,00 | +1,87 % | ¥2.817,00 | ¥2.862,00 | ¥2.783,00 | 398,40K |
| 2026-08-21 | ¥2.774,00 | -1,32 % | ¥2.808,00 | ¥2.820,00 | ¥2.736,00 | 369,90K |
| 2026-08-20 | ¥2.811,00 | +1,30 % | ¥2.750,00 | ¥2.845,00 | ¥2.730,00 | 342,20K |
| 2026-08-19 | ¥2.775,00 | +0,69 % | ¥2.799,00 | ¥2.856,00 | ¥2.772,00 | 629,20K |
| 2026-08-18 | ¥2.756,00 | +0,44 % | ¥2.754,00 | ¥2.784,00 | ¥2.704,00 | 454,60K |
| 2026-08-17 | ¥2.744,00 | -3,04 % | ¥2.830,00 | ¥2.859,00 | ¥2.723,00 | 604,40K |
| 2026-08-14 | ¥2.830,00 | +0,21 % | ¥2.948,00 | ¥2.955,00 | ¥2.813,00 | 710,70K |
| 2026-08-13 | ¥2.824,00 | +0,14 % | ¥2.848,00 | ¥2.890,00 | ¥2.776,00 | 832,90K |
| 2026-08-12 | ¥2.820,00 | +7,22 % | ¥2.730,00 | ¥2.955,00 | ¥2.701,00 | 2,33M |
| 2026-08-10 | ¥2.630,00 | +1,66 % | ¥2.580,00 | ¥2.680,00 | ¥2.563,00 | 1,05M |
| 2026-08-07 | ¥2.587,00 | +1,05 % | ¥2.490,00 | ¥2.600,00 | ¥2.452,00 | 777,10K |
| 2026-08-06 | ¥2.560,00 | +2,32 % | ¥2.509,00 | ¥2.560,00 | ¥2.486,00 | 316,90K |
| 2026-08-05 | ¥2.502,00 | -0,44 % | ¥2.483,00 | ¥2.523,00 | ¥2.472,00 | 356,50K |
| 2026-08-04 | ¥2.513,00 | -0,16 % | ¥2.515,00 | ¥2.538,00 | ¥2.471,00 | 411,10K |
| 2026-08-03 | ¥2.517,00 | -3,30 % | ¥2.593,00 | ¥2.612,00 | ¥2.487,00 | 575,70K |
| 2026-07-31 | ¥2.603,00 | -2,55 % | ¥2.550,00 | ¥2.649,00 | ¥2.542,00 | 457,80K |
| 2026-07-30 | ¥2.671,00 | +0,83 % | ¥2.650,00 | ¥2.698,00 | ¥2.643,00 | 312,40K |
| 2026-07-29 | ¥2.649,00 | +1,15 % | ¥2.669,00 | ¥2.689,00 | ¥2.626,00 | 409,40K |
| 2026-07-28 | ¥2.619,00 | +0,23 % | ¥2.649,00 | ¥2.669,00 | ¥2.596,00 | 319,90K |
| 2026-07-27 | ¥2.613,00 | +2,83 % | ¥2.589,00 | ¥2.619,00 | ¥2.569,00 | 378,70K |
| 2026-07-24 | ¥2.541,00 | -0,51 % | ¥2.580,00 | ¥2.589,00 | ¥2.502,00 | 420,30K |
| 2026-07-23 | ¥2.554,00 | +0,27 % | ¥2.501,00 | ¥2.569,00 | ¥2.498,00 | 349,90K |
| 2026-07-22 | ¥2.547,00 | -1,24 % | ¥2.540,00 | ¥2.558,00 | ¥2.519,00 | 283,90K |
| 2026-07-21 | ¥2.579,00 | -1,26 % | ¥2.589,00 | ¥2.650,00 | ¥2.548,00 | 478,00K |
| 2026-07-17 | ¥2.612,00 | -2,43 % | ¥2.650,00 | ¥2.754,00 | ¥2.610,00 | 864,30K |
| 2026-07-16 | ¥2.677,00 | +4,61 % | ¥2.559,00 | ¥2.705,00 | ¥2.552,00 | 756,50K |
| 2026-07-15 | ¥2.559,00 | +0,51 % | ¥2.577,00 | ¥2.586,00 | ¥2.545,00 | 453,80K |
| 2026-07-14 | ¥2.546,00 | +1,68 % | ¥2.587,00 | ¥2.594,00 | ¥2.535,00 | 619,00K |
| 2026-07-13 | ¥2.504,00 | +2,41 % | ¥2.482,00 | ¥2.519,00 | ¥2.445,00 | 486,20K |
| 2026-07-10 | ¥2.445,00 | -1,01 % | ¥2.493,00 | ¥2.508,00 | ¥2.428,00 | 327,20K |
| 2026-07-09 | ¥2.470,00 | +1,86 % | ¥2.407,00 | ¥2.503,00 | ¥2.407,00 | 412,00K |
| 2026-07-08 | ¥2.425,00 | -1,62 % | ¥2.492,00 | ¥2.514,00 | ¥2.402,00 | 397,50K |
| 2026-07-07 | ¥2.465,00 | +0,65 % | ¥2.471,00 | ¥2.576,00 | ¥2.448,00 | 1,07M |
| 2026-07-06 | ¥2.449,00 | +5,06 % | ¥2.339,00 | ¥2.472,00 | ¥2.339,00 | 417,60K |
| 2026-07-03 | ¥2.331,00 | -0,81 % | ¥2.360,00 | ¥2.362,00 | ¥2.298,00 | 283,60K |
| 2026-07-02 | ¥2.350,00 | +2,71 % | ¥2.322,00 | ¥2.371,00 | ¥2.303,00 | 238,00K |
| 2026-07-01 | ¥2.288,00 | -1,00 % | ¥2.280,00 | ¥2.303,00 | ¥2.252,00 | 409,10K |
| 2026-06-30 | ¥2.311,00 | -0,90 % | ¥2.365,00 | ¥2.389,00 | ¥2.282,00 | 393,20K |
| 2026-06-29 | ¥2.332,00 | +1,52 % | ¥2.302,00 | ¥2.346,00 | ¥2.302,00 | 290,40K |
| 2026-06-26 | ¥2.297,00 | -0,30 % | ¥2.269,00 | ¥2.297,00 | ¥2.245,00 | 293,00K |
| 2026-06-25 | ¥2.304,00 | -0,22 % | ¥2.312,00 | ¥2.349,00 | ¥2.294,00 | 409,70K |
| 2026-06-24 | ¥2.309,00 | +2,76 % | ¥2.297,00 | ¥2.349,00 | ¥2.284,00 | 848,80K |
| 2026-06-23 | ¥2.247,00 | -1,88 % | ¥2.309,00 | ¥2.312,00 | ¥2.224,00 | 330,40K |
| 2026-06-22 | ¥2.290,00 | +3,43 % | ¥2.238,00 | ¥2.305,00 | ¥2.223,00 | 436,70K |
| 2026-06-19 | ¥2.214,00 | -1,60 % | ¥2.230,00 | ¥2.242,00 | ¥2.181,00 | 619,90K |
| 2026-06-18 | ¥2.250,00 | -3,27 % | ¥2.334,00 | ¥2.353,00 | ¥2.234,00 | 490,10K |
| 2026-06-17 | ¥2.326,00 | +0,09 % | ¥2.319,00 | ¥2.363,00 | ¥2.303,00 | 395,80K |
| 2026-06-16 | ¥2.324,00 | -0,17 % | ¥2.349,00 | ¥2.349,00 | ¥2.288,00 | 300,30K |
| 2026-06-15 | ¥2.328,00 | -0,09 % | ¥2.352,00 | ¥2.374,00 | ¥2.308,00 | 314,80K |
| 2026-06-12 | ¥2.330,00 | -0,77 % | ¥2.370,00 | ¥2.379,00 | ¥2.315,00 | 210,70K |
| 2026-06-11 | ¥2.348,00 | -1,14 % | ¥2.387,00 | ¥2.395,00 | ¥2.303,00 | 625,40K |
| 2026-06-10 | ¥2.375,00 | -0,08 % | ¥2.400,00 | ¥2.405,00 | ¥2.322,00 | 409,20K |
| 2026-06-09 | ¥2.377,00 | +2,81 % | ¥2.379,00 | ¥2.413,00 | ¥2.360,00 | 350,60K |
| 2026-06-08 | ¥2.312,00 | -1,41 % | ¥2.245,00 | ¥2.380,00 | ¥2.235,00 | 568,80K |
| 2026-06-05 | ¥2.345,00 | +2,90 % | ¥2.310,00 | ¥2.389,00 | ¥2.294,00 | 374,60K |
| 2026-06-04 | ¥2.279,00 | +0,75 % | ¥2.235,00 | ¥2.334,00 | ¥2.231,00 | 359,90K |
| 2026-06-03 | ¥2.262,00 | -2,71 % | ¥2.275,00 | ¥2.294,00 | ¥2.238,00 | 874,50K |
| 2026-06-02 | ¥2.325,00 | -2,64 % | ¥2.367,00 | ¥2.367,00 | ¥2.281,00 | 316,90K |
| 2026-06-01 | ¥2.388,00 | +1,10 % | ¥2.354,00 | ¥2.400,00 | ¥2.315,00 | 493,50K |
| 2026-05-29 | ¥2.362,00 | -3,04 % | ¥2.436,00 | ¥2.488,00 | ¥2.360,00 | 654,40K |
| 2026-05-28 | ¥2.436,00 | +0,33 % | ¥2.470,00 | ¥2.508,00 | ¥2.428,00 | 378,80K |
| 2026-05-27 | ¥2.428,00 | +1,12 % | ¥2.360,00 | ¥2.470,00 | ¥2.317,00 | 423,00K |
| 2026-05-26 | ¥2.401,00 | +0,08 % | ¥2.549,00 | ¥2.549,00 | ¥2.386,00 | 751,30K |
| 2026-05-25 | ¥2.399,00 | -5,22 % | ¥2.577,00 | ¥2.579,00 | ¥2.341,00 | 1,25M |
| 2026-05-22 | ¥2.531,00 | -0,24 % | ¥2.562,00 | ¥2.585,00 | ¥2.472,00 | 1,13M |