Yuasa Funashoku Co., Ltd. 8006
TSE · Japan · Vertriebsdienstleistungen
¥1.509,00+26,00 (+1,75 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.483,00 | -0,13 % | ¥1.485,00 | ¥1.508,00 | ¥1.477,00 | 5,30K |
| 2026-09-30 | ¥1.485,00 | +1,43 % | ¥1.480,00 | ¥1.485,00 | ¥1.480,00 | 1,10K |
| 2026-09-29 | ¥1.464,00 | -1,28 % | ¥1.482,00 | ¥1.482,00 | ¥1.456,00 | 1,20K |
| 2026-09-28 | ¥1.483,00 | 0,00 % | ¥1.483,00 | ¥1.483,00 | ¥1.477,00 | 600 |
| 2026-09-25 | ¥1.483,00 | +0,61 % | ¥1.480,00 | ¥1.483,00 | ¥1.479,00 | 600 |
| 2026-09-24 | ¥1.474,00 | +0,14 % | ¥1.484,00 | ¥1.485,00 | ¥1.474,00 | 1,30K |
| 2026-09-18 | ¥1.472,00 | +0,82 % | ¥1.462,00 | ¥1.485,00 | ¥1.462,00 | 600 |
| 2026-09-17 | ¥1.460,00 | -1,28 % | ¥1.476,00 | ¥1.508,00 | ¥1.460,00 | 2,90K |
| 2026-09-16 | ¥1.479,00 | -0,74 % | ¥1.492,00 | ¥1.493,00 | ¥1.464,00 | 4,20K |
| 2026-09-15 | ¥1.490,00 | -0,07 % | ¥1.492,00 | ¥1.492,00 | ¥1.472,00 | 800 |
| 2026-09-14 | ¥1.491,00 | -0,33 % | ¥1.496,00 | ¥1.496,00 | ¥1.491,00 | 300 |
| 2026-09-11 | ¥1.496,00 | +1,08 % | ¥1.497,00 | ¥1.497,00 | ¥1.470,00 | 1,20K |
| 2026-09-10 | ¥1.480,00 | -2,44 % | ¥1.530,00 | ¥1.530,00 | ¥1.441,00 | 7,20K |
| 2026-09-09 | ¥1.517,00 | -1,49 % | ¥1.540,00 | ¥1.542,00 | ¥1.498,00 | 3,80K |
| 2026-09-08 | ¥1.540,00 | -0,32 % | ¥1.546,00 | ¥1.553,00 | ¥1.473,00 | 10,80K |
| 2026-09-07 | ¥1.545,00 | -0,06 % | ¥1.546,00 | ¥1.546,00 | ¥1.544,00 | 500 |
| 2026-09-04 | ¥1.546,00 | -0,06 % | ¥1.547,00 | ¥1.547,00 | ¥1.458,00 | 3,80K |
| 2026-09-03 | ¥1.547,00 | +1,31 % | ¥1.559,00 | ¥1.559,00 | ¥1.529,00 | 600 |
| 2026-09-02 | ¥1.527,00 | +0,13 % | ¥1.547,00 | ¥1.550,00 | ¥1.526,00 | 2,60K |
| 2026-09-01 | ¥1.525,00 | -0,85 % | ¥1.540,00 | ¥1.540,00 | ¥1.525,00 | 3,60K |
| 2026-08-31 | ¥1.538,00 | +1,85 % | ¥1.507,00 | ¥1.547,00 | ¥1.507,00 | 1,90K |
| 2026-08-28 | ¥1.510,00 | -0,79 % | ¥1.528,00 | ¥1.530,00 | ¥1.505,00 | 2,10K |
| 2026-08-27 | ¥1.522,00 | -0,39 % | ¥1.529,00 | ¥1.529,00 | ¥1.522,00 | 1,20K |
| 2026-08-26 | ¥1.528,00 | -0,78 % | ¥1.540,00 | ¥1.540,00 | ¥1.528,00 | 2,10K |
| 2026-08-25 | ¥1.540,00 | +1,25 % | ¥1.535,00 | ¥1.540,00 | ¥1.522,00 | 800 |
| 2026-08-24 | ¥1.521,00 | +0,80 % | ¥1.522,00 | ¥1.545,00 | ¥1.521,00 | 800 |
| 2026-08-21 | ¥1.509,00 | -2,01 % | ¥1.523,00 | ¥1.545,00 | ¥1.504,00 | 2,10K |
| 2026-08-20 | ¥1.540,00 | -3,02 % | ¥1.588,00 | ¥1.588,00 | ¥1.510,00 | 1,80K |
| 2026-08-19 | ¥1.588,00 | +3,05 % | ¥1.577,00 | ¥1.589,00 | ¥1.541,00 | 2,10K |
| 2026-08-18 | ¥1.541,00 | +0,52 % | ¥1.539,00 | ¥1.595,00 | ¥1.539,00 | 4,70K |
| 2026-08-17 | ¥1.533,00 | -1,86 % | ¥1.562,00 | ¥1.591,00 | ¥1.522,00 | 2,10K |
| 2026-08-14 | ¥1.562,00 | -1,01 % | ¥1.578,00 | ¥1.580,00 | ¥1.558,00 | 1,30K |
| 2026-08-13 | ¥1.578,00 | -0,06 % | ¥1.579,00 | ¥1.579,00 | ¥1.559,00 | 1,70K |
| 2026-08-12 | ¥1.579,00 | +0,45 % | ¥1.587,00 | ¥1.633,00 | ¥1.570,00 | 5,50K |
| 2026-08-10 | ¥1.572,00 | -0,19 % | ¥1.559,00 | ¥1.575,00 | ¥1.559,00 | 700 |
| 2026-08-07 | ¥1.575,00 | -1,01 % | ¥1.575,00 | ¥1.575,00 | ¥1.561,00 | 1,70K |
| 2026-08-06 | ¥1.591,00 | -2,39 % | ¥1.593,00 | ¥1.593,00 | ¥1.555,00 | 2,20K |
| 2026-08-05 | ¥1.630,00 | -1,21 % | ¥1.630,00 | ¥1.630,00 | ¥1.630,00 | 500 |
| 2026-08-04 | ¥1.650,00 | 0,00 % | ¥1.650,00 | ¥1.650,00 | ¥1.631,00 | 700 |
| 2026-08-03 | ¥1.650,00 | 0,00 % | ¥1.650,00 | ¥1.650,00 | ¥1.640,00 | 1,10K |
| 2026-07-31 | ¥1.650,00 | +3,13 % | ¥1.638,00 | ¥1.650,00 | ¥1.616,00 | 2,50K |
| 2026-07-30 | ¥1.600,00 | +0,06 % | ¥1.600,00 | ¥1.600,00 | ¥1.600,00 | 900 |
| 2026-07-29 | ¥1.599,00 | -0,62 % | ¥1.600,00 | ¥1.600,00 | ¥1.561,00 | 1,30K |
| 2026-07-28 | ¥1.609,00 | +0,69 % | ¥1.598,00 | ¥1.609,00 | ¥1.587,00 | 800 |
| 2026-07-27 | ¥1.598,00 | -2,32 % | ¥1.599,00 | ¥1.612,00 | ¥1.521,00 | 2,40K |
| 2026-07-24 | ¥1.636,00 | -2,39 % | ¥1.689,00 | ¥1.689,00 | ¥1.636,00 | 800 |
| 2026-07-23 | ¥1.676,00 | -0,83 % | ¥1.690,00 | ¥1.690,00 | ¥1.580,00 | 2,60K |
| 2026-07-22 | ¥1.690,00 | +1,20 % | ¥1.658,00 | ¥1.690,00 | ¥1.646,00 | 2,10K |
| 2026-07-21 | ¥1.670,00 | +0,60 % | ¥1.662,00 | ¥1.670,00 | ¥1.648,00 | 1,30K |
| 2026-07-17 | ¥1.660,00 | -0,12 % | ¥1.663,00 | ¥1.663,00 | ¥1.626,00 | 1,20K |
| 2026-07-16 | ¥1.662,00 | +0,73 % | ¥1.659,00 | ¥1.663,00 | ¥1.623,00 | 1,30K |
| 2026-07-15 | ¥1.650,00 | +0,49 % | ¥1.642,00 | ¥1.662,00 | ¥1.600,00 | 6,90K |
| 2026-07-14 | ¥1.642,00 | +0,12 % | ¥1.640,00 | ¥1.650,00 | ¥1.612,00 | 2,10K |
| 2026-07-13 | ¥1.640,00 | +1,23 % | ¥1.660,00 | ¥1.660,00 | ¥1.627,00 | 6,00K |
| 2026-07-10 | ¥1.620,00 | +1,63 % | ¥1.594,00 | ¥1.648,00 | ¥1.587,00 | 2,30K |
| 2026-07-09 | ¥1.594,00 | +3,24 % | ¥1.551,00 | ¥1.596,00 | ¥1.551,00 | 4,70K |
| 2026-07-08 | ¥1.544,00 | +2,73 % | ¥1.520,00 | ¥1.544,00 | ¥1.520,00 | 800 |
| 2026-07-07 | ¥1.503,00 | +2,59 % | ¥1.468,00 | ¥1.503,00 | ¥1.468,00 | 2,00K |
| 2026-07-06 | ¥1.465,00 | +0,48 % | ¥1.448,00 | ¥1.490,00 | ¥1.448,00 | 1,50K |
| 2026-07-03 | ¥1.458,00 | +0,69 % | ¥1.448,00 | ¥1.458,00 | ¥1.445,00 | 2,90K |
| 2026-07-02 | ¥1.448,00 | +0,35 % | ¥1.470,00 | ¥1.470,00 | ¥1.430,00 | 4,40K |
| 2026-07-01 | ¥1.443,00 | +0,91 % | ¥1.460,00 | ¥1.460,00 | ¥1.421,00 | 6,40K |
| 2026-06-30 | ¥1.430,00 | -0,76 % | ¥1.449,00 | ¥1.456,00 | ¥1.425,00 | 3,70K |
| 2026-06-29 | ¥1.441,00 | -0,62 % | ¥1.460,00 | ¥1.462,00 | ¥1.440,00 | 4,20K |
| 2026-06-26 | ¥1.450,00 | +1,05 % | ¥1.420,00 | ¥1.460,00 | ¥1.420,00 | 2,90K |
| 2026-06-25 | ¥1.435,00 | -1,91 % | ¥1.465,00 | ¥1.466,00 | ¥1.420,00 | 1,20K |
| 2026-06-24 | ¥1.463,00 | +0,21 % | ¥1.463,00 | ¥1.463,00 | ¥1.450,00 | 500 |
| 2026-06-23 | ¥1.460,00 | +0,62 % | ¥1.463,00 | ¥1.463,00 | ¥1.450,00 | 300 |
| 2026-06-22 | ¥1.451,00 | -0,62 % | ¥1.460,00 | ¥1.465,00 | ¥1.450,00 | 1,00K |
| 2026-06-19 | ¥1.460,00 | -0,68 % | ¥1.470,00 | ¥1.470,00 | ¥1.440,00 | 1,30K |
| 2026-06-18 | ¥1.470,00 | +1,38 % | ¥1.470,00 | ¥1.497,00 | ¥1.445,00 | 4,50K |
| 2026-06-17 | ¥1.450,00 | -2,75 % | ¥1.509,00 | ¥1.509,00 | ¥1.430,00 | 4,30K |
| 2026-06-16 | ¥1.491,00 | -0,13 % | ¥1.498,00 | ¥1.508,00 | ¥1.491,00 | 800 |
| 2026-06-15 | ¥1.493,00 | +0,95 % | ¥1.480,00 | ¥1.500,00 | ¥1.480,00 | 1,70K |
| 2026-06-12 | ¥1.479,00 | +2,00 % | ¥1.478,00 | ¥1.479,00 | ¥1.478,00 | 200 |
| 2026-06-11 | ¥1.450,00 | -1,76 % | ¥1.482,00 | ¥1.482,00 | ¥1.431,00 | 1,00K |
| 2026-06-10 | ¥1.476,00 | +1,79 % | ¥1.475,00 | ¥1.490,00 | ¥1.460,00 | 1,10K |
| 2026-06-09 | ¥1.450,00 | -2,62 % | ¥1.495,00 | ¥1.499,00 | ¥1.450,00 | 2,20K |
| 2026-06-08 | ¥1.489,00 | -0,40 % | ¥1.495,00 | ¥1.495,00 | ¥1.462,00 | 1,20K |
| 2026-06-05 | ¥1.495,00 | +1,08 % | ¥1.500,00 | ¥1.500,00 | ¥1.495,00 | 200 |
| 2026-06-04 | ¥1.479,00 | -0,07 % | ¥1.452,00 | ¥1.481,00 | ¥1.424,00 | 800 |
| 2026-06-03 | ¥1.480,00 | -1,46 % | ¥1.502,00 | ¥1.502,00 | ¥1.480,00 | 1,10K |
| 2026-06-02 | ¥1.502,00 | -2,09 % | ¥1.533,00 | ¥1.533,00 | ¥1.499,00 | 700 |
| 2026-06-01 | ¥1.534,00 | +3,72 % | ¥1.509,00 | ¥1.534,00 | ¥1.490,00 | 3,10K |
| 2026-05-29 | ¥1.479,00 | +1,93 % | ¥1.451,00 | ¥1.479,00 | ¥1.421,00 | 1,30K |
| 2026-05-28 | ¥1.451,00 | +1,54 % | ¥1.435,00 | ¥1.451,00 | ¥1.420,00 | 1,10K |
| 2026-05-27 | ¥1.429,00 | +2,14 % | ¥1.402,00 | ¥1.431,00 | ¥1.385,00 | 2,10K |
| 2026-05-26 | ¥1.399,00 | +2,12 % | ¥1.379,00 | ¥1.405,00 | ¥1.379,00 | 800 |
| 2026-05-25 | ¥1.370,00 | -2,77 % | ¥1.349,00 | ¥1.400,00 | ¥1.338,00 | 8,80K |
| 2026-05-22 | ¥1.409,00 | -0,21 % | ¥1.413,00 | ¥1.425,00 | ¥1.378,00 | 5,80K |