Yamaha Corporation 7951
TSE · Japan · Langlebige Konsumgüter
¥1.206,00-16,00 (-1,31 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.200,50 | -1,76 % | ¥1.211,00 | ¥1.219,00 | ¥1.200,00 | 580,00K |
| 2026-10-01 | ¥1.222,00 | +0,08 % | ¥1.212,00 | ¥1.226,50 | ¥1.190,00 | 2,46M |
| 2026-09-30 | ¥1.221,00 | +0,12 % | ¥1.212,50 | ¥1.228,00 | ¥1.207,50 | 2,39M |
| 2026-09-29 | ¥1.219,50 | -2,48 % | ¥1.231,50 | ¥1.237,00 | ¥1.205,50 | 2,25M |
| 2026-09-28 | ¥1.250,50 | -1,03 % | ¥1.251,00 | ¥1.263,50 | ¥1.245,00 | 2,03M |
| 2026-09-25 | ¥1.263,50 | +1,28 % | ¥1.251,00 | ¥1.271,00 | ¥1.248,00 | 1,63M |
| 2026-09-24 | ¥1.247,50 | -0,12 % | ¥1.262,00 | ¥1.272,50 | ¥1.247,50 | 2,09M |
| 2026-09-18 | ¥1.249,00 | -2,76 % | ¥1.289,50 | ¥1.290,50 | ¥1.249,00 | 4,98M |
| 2026-09-17 | ¥1.284,50 | +1,98 % | ¥1.270,00 | ¥1.289,00 | ¥1.261,00 | 1,29M |
| 2026-09-16 | ¥1.259,50 | +0,80 % | ¥1.250,00 | ¥1.264,50 | ¥1.246,00 | 1,68M |
| 2026-09-15 | ¥1.249,50 | 0,00 % | ¥1.255,00 | ¥1.262,00 | ¥1.247,50 | 1,42M |
| 2026-09-14 | ¥1.249,50 | +1,42 % | ¥1.238,50 | ¥1.254,00 | ¥1.226,00 | 1,40M |
| 2026-09-11 | ¥1.232,00 | +0,90 % | ¥1.214,50 | ¥1.233,00 | ¥1.203,00 | 2,84M |
| 2026-09-10 | ¥1.221,00 | -0,73 % | ¥1.221,50 | ¥1.227,00 | ¥1.205,00 | 2,53M |
| 2026-09-09 | ¥1.230,00 | -1,80 % | ¥1.239,50 | ¥1.245,50 | ¥1.219,00 | 3,06M |
| 2026-09-08 | ¥1.252,50 | -4,75 % | ¥1.305,00 | ¥1.311,50 | ¥1.252,50 | 2,70M |
| 2026-09-07 | ¥1.315,00 | -0,75 % | ¥1.330,00 | ¥1.332,00 | ¥1.310,50 | 2,06M |
| 2026-09-04 | ¥1.325,00 | -0,11 % | ¥1.327,00 | ¥1.331,50 | ¥1.313,50 | 2,22M |
| 2026-09-03 | ¥1.326,50 | +0,53 % | ¥1.320,50 | ¥1.336,00 | ¥1.309,50 | 1,61M |
| 2026-09-02 | ¥1.319,50 | -2,48 % | ¥1.336,00 | ¥1.342,50 | ¥1.319,50 | 1,97M |
| 2026-09-01 | ¥1.353,00 | +0,97 % | ¥1.340,50 | ¥1.355,00 | ¥1.335,00 | 1,52M |
| 2026-08-31 | ¥1.340,00 | +0,60 % | ¥1.335,00 | ¥1.343,50 | ¥1.327,00 | 1,75M |
| 2026-08-28 | ¥1.332,00 | +0,68 % | ¥1.323,00 | ¥1.332,00 | ¥1.314,00 | 3,46M |
| 2026-08-27 | ¥1.323,00 | +1,34 % | ¥1.305,00 | ¥1.330,50 | ¥1.301,00 | 2,02M |
| 2026-08-26 | ¥1.305,50 | -0,68 % | ¥1.310,00 | ¥1.313,50 | ¥1.300,00 | 1,54M |
| 2026-08-25 | ¥1.314,50 | +0,04 % | ¥1.329,50 | ¥1.330,00 | ¥1.311,50 | 1,33M |
| 2026-08-24 | ¥1.314,00 | +0,38 % | ¥1.310,00 | ¥1.318,50 | ¥1.303,50 | 1,06M |
| 2026-08-21 | ¥1.309,00 | +1,04 % | ¥1.286,00 | ¥1.314,00 | ¥1.285,00 | 1,79M |
| 2026-08-20 | ¥1.295,50 | +1,05 % | ¥1.297,00 | ¥1.310,00 | ¥1.290,50 | 1,67M |
| 2026-08-19 | ¥1.282,00 | -1,65 % | ¥1.307,00 | ¥1.317,00 | ¥1.272,00 | 2,49M |
| 2026-08-18 | ¥1.303,50 | -1,70 % | ¥1.311,00 | ¥1.319,00 | ¥1.299,50 | 1,92M |
| 2026-08-17 | ¥1.326,00 | -2,25 % | ¥1.366,00 | ¥1.374,00 | ¥1.319,50 | 2,10M |
| 2026-08-14 | ¥1.356,50 | -1,49 % | ¥1.370,00 | ¥1.370,00 | ¥1.335,50 | 3,32M |
| 2026-08-13 | ¥1.377,00 | -1,43 % | ¥1.391,00 | ¥1.395,00 | ¥1.366,00 | 2,29M |
| 2026-08-12 | ¥1.397,00 | -0,64 % | ¥1.428,50 | ¥1.432,00 | ¥1.391,00 | 2,42M |
| 2026-08-10 | ¥1.406,00 | +2,11 % | ¥1.370,00 | ¥1.406,00 | ¥1.353,00 | 3,68M |
| 2026-08-07 | ¥1.377,00 | +2,57 % | ¥1.349,50 | ¥1.380,00 | ¥1.346,50 | 3,96M |
| 2026-08-06 | ¥1.342,50 | +2,09 % | ¥1.302,00 | ¥1.344,50 | ¥1.287,00 | 3,97M |
| 2026-08-05 | ¥1.315,00 | +5,66 % | ¥1.251,50 | ¥1.328,50 | ¥1.250,00 | 7,15M |
| 2026-08-04 | ¥1.244,50 | +1,14 % | ¥1.231,00 | ¥1.244,50 | ¥1.220,00 | 2,21M |
| 2026-08-03 | ¥1.230,50 | -1,05 % | ¥1.238,00 | ¥1.243,00 | ¥1.195,50 | 2,74M |
| 2026-07-31 | ¥1.243,50 | -1,97 % | ¥1.238,50 | ¥1.257,00 | ¥1.223,00 | 3,39M |
| 2026-07-30 | ¥1.268,50 | -1,55 % | ¥1.280,00 | ¥1.294,00 | ¥1.264,00 | 2,39M |
| 2026-07-29 | ¥1.288,50 | +3,25 % | ¥1.272,00 | ¥1.288,50 | ¥1.257,00 | 3,22M |
| 2026-07-28 | ¥1.248,00 | -0,60 % | ¥1.260,00 | ¥1.265,00 | ¥1.235,50 | 2,14M |
| 2026-07-27 | ¥1.255,50 | +4,32 % | ¥1.231,00 | ¥1.256,00 | ¥1.203,50 | 2,41M |
| 2026-07-24 | ¥1.203,50 | -1,63 % | ¥1.200,50 | ¥1.210,00 | ¥1.195,50 | 1,45M |
| 2026-07-23 | ¥1.223,50 | +0,08 % | ¥1.229,00 | ¥1.233,50 | ¥1.216,00 | 1,64M |
| 2026-07-22 | ¥1.222,50 | -0,08 % | ¥1.213,50 | ¥1.228,50 | ¥1.211,00 | 1,94M |
| 2026-07-21 | ¥1.223,50 | -0,20 % | ¥1.225,00 | ¥1.235,50 | ¥1.214,50 | 1,79M |
| 2026-07-17 | ¥1.226,00 | +0,33 % | ¥1.228,50 | ¥1.242,00 | ¥1.220,00 | 2,58M |
| 2026-07-16 | ¥1.222,00 | +1,50 % | ¥1.200,00 | ¥1.222,00 | ¥1.196,00 | 2,25M |
| 2026-07-15 | ¥1.204,00 | +0,08 % | ¥1.210,00 | ¥1.217,50 | ¥1.193,00 | 1,79M |
| 2026-07-14 | ¥1.203,00 | +2,12 % | ¥1.182,00 | ¥1.206,00 | ¥1.181,00 | 2,08M |
| 2026-07-13 | ¥1.178,00 | -0,21 % | ¥1.186,00 | ¥1.189,00 | ¥1.171,00 | 1,29M |
| 2026-07-10 | ¥1.180,50 | +1,07 % | ¥1.190,00 | ¥1.190,00 | ¥1.163,00 | 1,91M |
| 2026-07-09 | ¥1.168,00 | -0,04 % | ¥1.155,00 | ¥1.175,50 | ¥1.153,00 | 1,67M |
| 2026-07-08 | ¥1.168,50 | -1,64 % | ¥1.188,00 | ¥1.191,50 | ¥1.157,50 | 2,24M |
| 2026-07-07 | ¥1.188,00 | 0,00 % | ¥1.194,50 | ¥1.204,00 | ¥1.185,00 | 1,96M |
| 2026-07-06 | ¥1.188,00 | +2,11 % | ¥1.175,00 | ¥1.188,00 | ¥1.162,50 | 1,44M |
| 2026-07-03 | ¥1.163,50 | +0,74 % | ¥1.169,50 | ¥1.177,00 | ¥1.157,00 | 1,54M |
| 2026-07-02 | ¥1.155,00 | +1,58 % | ¥1.142,00 | ¥1.175,00 | ¥1.140,00 | 1,85M |
| 2026-07-01 | ¥1.137,00 | -0,48 % | ¥1.135,50 | ¥1.147,00 | ¥1.132,00 | 1,41M |
| 2026-06-30 | ¥1.142,50 | -0,74 % | ¥1.151,00 | ¥1.156,50 | ¥1.118,00 | 2,21M |
| 2026-06-29 | ¥1.151,00 | +0,61 % | ¥1.143,50 | ¥1.161,50 | ¥1.140,00 | 2,27M |
| 2026-06-26 | ¥1.144,00 | -0,31 % | ¥1.146,00 | ¥1.153,00 | ¥1.133,50 | 1,52M |
| 2026-06-25 | ¥1.147,50 | +1,77 % | ¥1.141,50 | ¥1.148,50 | ¥1.133,50 | 1,72M |
| 2026-06-24 | ¥1.127,50 | +1,17 % | ¥1.106,50 | ¥1.135,50 | ¥1.106,50 | 1,81M |
| 2026-06-23 | ¥1.114,50 | -1,72 % | ¥1.124,00 | ¥1.127,00 | ¥1.113,00 | 2,30M |
| 2026-06-22 | ¥1.134,00 | +1,70 % | ¥1.108,50 | ¥1.141,50 | ¥1.106,00 | 2,02M |
| 2026-06-19 | ¥1.115,00 | -1,81 % | ¥1.132,00 | ¥1.139,00 | ¥1.115,00 | 5,31M |
| 2026-06-18 | ¥1.135,50 | +2,57 % | ¥1.112,50 | ¥1.138,50 | ¥1.107,00 | 2,20M |
| 2026-06-17 | ¥1.107,00 | +0,32 % | ¥1.105,00 | ¥1.113,50 | ¥1.098,00 | 1,53M |
| 2026-06-16 | ¥1.103,50 | -1,43 % | ¥1.111,00 | ¥1.114,50 | ¥1.097,00 | 1,52M |
| 2026-06-15 | ¥1.119,50 | +1,54 % | ¥1.109,00 | ¥1.133,50 | ¥1.104,50 | 1,53M |
| 2026-06-12 | ¥1.102,50 | +0,36 % | ¥1.120,50 | ¥1.124,00 | ¥1.097,50 | 2,37M |
| 2026-06-11 | ¥1.098,50 | -0,05 % | ¥1.095,00 | ¥1.104,50 | ¥1.073,00 | 1,63M |
| 2026-06-10 | ¥1.099,00 | -0,68 % | ¥1.102,00 | ¥1.108,00 | ¥1.091,00 | 2,00M |
| 2026-06-09 | ¥1.106,50 | +0,50 % | ¥1.110,50 | ¥1.123,00 | ¥1.102,00 | 2,41M |
| 2026-06-08 | ¥1.101,00 | +0,36 % | ¥1.120,00 | ¥1.129,00 | ¥1.082,00 | 2,63M |
| 2026-06-05 | ¥1.097,00 | -2,05 % | ¥1.129,50 | ¥1.129,50 | ¥1.091,50 | 1,56M |
| 2026-06-04 | ¥1.120,00 | -2,06 % | ¥1.137,50 | ¥1.141,50 | ¥1.115,00 | 1,58M |
| 2026-06-03 | ¥1.143,50 | +2,65 % | ¥1.121,50 | ¥1.147,50 | ¥1.114,50 | 1,66M |
| 2026-06-02 | ¥1.114,00 | -2,71 % | ¥1.132,00 | ¥1.135,00 | ¥1.107,00 | 2,14M |
| 2026-06-01 | ¥1.145,00 | -0,95 % | ¥1.148,00 | ¥1.161,00 | ¥1.141,50 | 1,76M |
| 2026-05-29 | ¥1.156,00 | +2,03 % | ¥1.129,50 | ¥1.158,00 | ¥1.128,00 | 3,17M |
| 2026-05-28 | ¥1.133,00 | +2,30 % | ¥1.123,00 | ¥1.137,50 | ¥1.107,50 | 2,24M |
| 2026-05-27 | ¥1.107,50 | +1,70 % | ¥1.099,50 | ¥1.113,00 | ¥1.090,00 | 2,26M |
| 2026-05-26 | ¥1.089,00 | -0,77 % | ¥1.101,00 | ¥1.106,50 | ¥1.081,00 | 1,86M |
| 2026-05-25 | ¥1.097,50 | -2,27 % | ¥1.126,00 | ¥1.126,50 | ¥1.088,50 | 2,23M |