Yondoshi Holdings, Inc. 8008
TSE · Japan · Langlebige Konsumgüter
¥2.099,00-4,00 (-0,19 %)
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 | ¥2.103,00 | +0,72 % | ¥2.088,00 | ¥2.111,00 | ¥2.076,00 | 55,00K |
| 2026-09-30 | ¥2.088,00 | +0,68 % | ¥2.070,00 | ¥2.097,00 | ¥2.062,00 | 51,20K |
| 2026-09-29 | ¥2.074,00 | -1,80 % | ¥2.100,00 | ¥2.100,00 | ¥2.062,00 | 72,30K |
| 2026-09-28 | ¥2.112,00 | +0,33 % | ¥2.115,00 | ¥2.125,00 | ¥2.108,00 | 84,70K |
| 2026-09-25 | ¥2.105,00 | +0,72 % | ¥2.090,00 | ¥2.114,00 | ¥2.090,00 | 64,90K |
| 2026-09-24 | ¥2.090,00 | +0,19 % | ¥2.086,00 | ¥2.097,00 | ¥2.070,00 | 93,40K |
| 2026-09-18 | ¥2.086,00 | -1,00 % | ¥2.112,00 | ¥2.112,00 | ¥2.085,00 | 53,60K |
| 2026-09-17 | ¥2.107,00 | +0,72 % | ¥2.093,00 | ¥2.117,00 | ¥2.093,00 | 56,10K |
| 2026-09-16 | ¥2.092,00 | -0,33 % | ¥2.096,00 | ¥2.112,00 | ¥2.092,00 | 43,00K |
| 2026-09-15 | ¥2.099,00 | -0,05 % | ¥2.100,00 | ¥2.117,00 | ¥2.090,00 | 57,70K |
| 2026-09-14 | ¥2.100,00 | +2,04 % | ¥2.058,00 | ¥2.100,00 | ¥2.058,00 | 63,50K |
| 2026-09-11 | ¥2.058,00 | -0,48 % | ¥2.069,00 | ¥2.073,00 | ¥2.046,00 | 82,10K |
| 2026-09-10 | ¥2.068,00 | 0,00 % | ¥2.068,00 | ¥2.077,00 | ¥2.044,00 | 56,50K |
| 2026-09-09 | ¥2.068,00 | -0,62 % | ¥2.063,00 | ¥2.073,00 | ¥2.051,00 | 62,90K |
| 2026-09-08 | ¥2.081,00 | -1,19 % | ¥2.106,00 | ¥2.106,00 | ¥2.072,00 | 67,70K |
| 2026-09-07 | ¥2.106,00 | -0,75 % | ¥2.116,00 | ¥2.123,00 | ¥2.100,00 | 48,10K |
| 2026-09-04 | ¥2.122,00 | +0,90 % | ¥2.103,00 | ¥2.129,00 | ¥2.077,00 | 75,30K |
| 2026-09-03 | ¥2.103,00 | -1,22 % | ¥2.129,00 | ¥2.129,00 | ¥2.101,00 | 64,10K |
| 2026-09-02 | ¥2.129,00 | -1,62 % | ¥2.163,00 | ¥2.163,00 | ¥2.104,00 | 73,50K |
| 2026-09-01 | ¥2.164,00 | +2,03 % | ¥2.121,00 | ¥2.171,00 | ¥2.121,00 | 167,30K |
| 2026-08-31 | ¥2.121,00 | -0,47 % | ¥2.129,00 | ¥2.145,00 | ¥2.103,00 | 90,50K |
| 2026-08-28 | ¥2.131,00 | -1,52 % | ¥2.115,00 | ¥2.140,00 | ¥2.088,00 | 219,10K |
| 2026-08-27 | ¥2.164,00 | -0,23 % | ¥2.169,00 | ¥2.180,00 | ¥2.149,00 | 274,60K |
| 2026-08-26 | ¥2.169,00 | -0,91 % | ¥2.188,00 | ¥2.200,00 | ¥2.162,00 | 170,40K |
| 2026-08-25 | ¥2.189,00 | -0,09 % | ¥2.198,00 | ¥2.205,00 | ¥2.178,00 | 117,80K |
| 2026-08-24 | ¥2.191,00 | +0,55 % | ¥2.199,00 | ¥2.204,00 | ¥2.174,00 | 121,20K |
| 2026-08-21 | ¥2.179,00 | +1,40 % | ¥2.154,00 | ¥2.179,00 | ¥2.143,00 | 99,70K |
| 2026-08-20 | ¥2.149,00 | +0,47 % | ¥2.145,00 | ¥2.158,00 | ¥2.129,00 | 90,40K |
| 2026-08-19 | ¥2.139,00 | +0,28 % | ¥2.129,00 | ¥2.141,00 | ¥2.118,00 | 91,20K |
| 2026-08-18 | ¥2.133,00 | +1,86 % | ¥2.095,00 | ¥2.133,00 | ¥2.092,00 | 97,90K |
| 2026-08-17 | ¥2.094,00 | -1,13 % | ¥2.144,00 | ¥2.144,00 | ¥2.094,00 | 93,40K |
| 2026-08-14 | ¥2.118,00 | +1,58 % | ¥2.090,00 | ¥2.124,00 | ¥2.080,00 | 93,20K |
| 2026-08-13 | ¥2.085,00 | +0,77 % | ¥2.070,00 | ¥2.088,00 | ¥2.056,00 | 98,50K |
| 2026-08-12 | ¥2.069,00 | +0,29 % | ¥2.069,00 | ¥2.075,00 | ¥2.048,00 | 80,30K |
| 2026-08-10 | ¥2.063,00 | +0,39 % | ¥2.065,00 | ¥2.074,00 | ¥2.054,00 | 77,20K |
| 2026-08-07 | ¥2.055,00 | +0,78 % | ¥2.048,00 | ¥2.062,00 | ¥2.041,00 | 71,90K |
| 2026-08-06 | ¥2.039,00 | +1,29 % | ¥2.025,00 | ¥2.046,00 | ¥2.010,00 | 95,60K |
| 2026-08-05 | ¥2.013,00 | +0,65 % | ¥2.005,00 | ¥2.021,00 | ¥2.001,00 | 72,90K |
| 2026-08-04 | ¥2.000,00 | -2,82 % | ¥2.057,00 | ¥2.057,00 | ¥2.000,00 | 105,00K |
| 2026-08-03 | ¥2.058,00 | -0,63 % | ¥2.070,00 | ¥2.071,00 | ¥2.041,00 | 95,00K |
| 2026-07-31 | ¥2.071,00 | -1,57 % | ¥2.070,00 | ¥2.085,00 | ¥2.056,00 | 88,90K |
| 2026-07-30 | ¥2.104,00 | +1,01 % | ¥2.092,00 | ¥2.104,00 | ¥2.063,00 | 133,60K |
| 2026-07-29 | ¥2.083,00 | +2,71 % | ¥2.033,00 | ¥2.092,00 | ¥2.027,00 | 100,10K |
| 2026-07-28 | ¥2.028,00 | -1,27 % | ¥2.064,00 | ¥2.064,00 | ¥2.013,00 | 128,30K |
| 2026-07-27 | ¥2.054,00 | +1,99 % | ¥2.016,00 | ¥2.055,00 | ¥2.005,00 | 64,20K |
| 2026-07-24 | ¥2.014,00 | -2,33 % | ¥2.059,00 | ¥2.061,00 | ¥1.997,00 | 135,90K |
| 2026-07-23 | ¥2.062,00 | -0,39 % | ¥2.059,00 | ¥2.062,00 | ¥2.031,00 | 90,40K |
| 2026-07-22 | ¥2.070,00 | -3,09 % | ¥2.113,00 | ¥2.134,00 | ¥2.063,00 | 139,80K |
| 2026-07-21 | ¥2.136,00 | +1,14 % | ¥2.123,00 | ¥2.159,00 | ¥2.123,00 | 124,10K |
| 2026-07-17 | ¥2.112,00 | -0,66 % | ¥2.126,00 | ¥2.145,00 | ¥2.104,00 | 109,60K |
| 2026-07-16 | ¥2.126,00 | -0,93 % | ¥2.144,00 | ¥2.168,00 | ¥2.117,00 | 142,80K |
| 2026-07-15 | ¥2.146,00 | -1,42 % | ¥2.177,00 | ¥2.195,00 | ¥2.134,00 | 164,30K |
| 2026-07-14 | ¥2.177,00 | +3,22 % | ¥2.150,00 | ¥2.214,00 | ¥2.140,00 | 239,50K |
| 2026-07-13 | ¥2.109,00 | +3,23 % | ¥1.993,00 | ¥2.131,00 | ¥1.980,00 | 386,40K |
| 2026-07-10 | ¥2.043,00 | -0,83 % | ¥2.060,00 | ¥2.063,00 | ¥2.033,00 | 168,00K |
| 2026-07-09 | ¥2.060,00 | +3,00 % | ¥2.015,00 | ¥2.063,00 | ¥2.013,00 | 231,80K |
| 2026-07-08 | ¥2.000,00 | +1,27 % | ¥1.990,00 | ¥2.007,00 | ¥1.981,00 | 125,90K |
| 2026-07-07 | ¥1.975,00 | +0,05 % | ¥1.980,00 | ¥1.990,00 | ¥1.964,00 | 48,80K |
| 2026-07-06 | ¥1.974,00 | +0,82 % | ¥1.958,00 | ¥1.984,00 | ¥1.956,00 | 71,50K |
| 2026-07-03 | ¥1.958,00 | -1,06 % | ¥1.979,00 | ¥1.984,00 | ¥1.958,00 | 80,30K |
| 2026-07-02 | ¥1.979,00 | +1,70 % | ¥1.955,00 | ¥1.979,00 | ¥1.949,00 | 130,30K |
| 2026-07-01 | ¥1.946,00 | +0,05 % | ¥1.944,00 | ¥1.953,00 | ¥1.930,00 | 68,00K |
| 2026-06-30 | ¥1.945,00 | -0,05 % | ¥1.947,00 | ¥1.957,00 | ¥1.938,00 | 99,50K |
| 2026-06-29 | ¥1.946,00 | +1,25 % | ¥1.928,00 | ¥1.946,00 | ¥1.926,00 | 133,00K |
| 2026-06-26 | ¥1.922,00 | +0,58 % | ¥1.918,00 | ¥1.923,00 | ¥1.906,00 | 72,90K |
| 2026-06-25 | ¥1.911,00 | -0,16 % | ¥1.916,00 | ¥1.919,00 | ¥1.904,00 | 44,40K |
| 2026-06-24 | ¥1.914,00 | -0,52 % | ¥1.920,00 | ¥1.924,00 | ¥1.905,00 | 60,30K |
| 2026-06-23 | ¥1.924,00 | +0,94 % | ¥1.904,00 | ¥1.927,00 | ¥1.904,00 | 106,40K |
| 2026-06-22 | ¥1.906,00 | +0,53 % | ¥1.896,00 | ¥1.925,00 | ¥1.891,00 | 88,60K |
| 2026-06-19 | ¥1.896,00 | +1,01 % | ¥1.875,00 | ¥1.896,00 | ¥1.874,00 | 104,50K |
| 2026-06-18 | ¥1.877,00 | +1,02 % | ¥1.856,00 | ¥1.885,00 | ¥1.853,00 | 61,10K |
| 2026-06-17 | ¥1.858,00 | -0,64 % | ¥1.878,00 | ¥1.894,00 | ¥1.858,00 | 58,40K |
| 2026-06-16 | ¥1.870,00 | -0,80 % | ¥1.880,00 | ¥1.885,00 | ¥1.860,00 | 57,50K |
| 2026-06-15 | ¥1.885,00 | +0,27 % | ¥1.880,00 | ¥1.896,00 | ¥1.879,00 | 74,80K |
| 2026-06-12 | ¥1.880,00 | +0,53 % | ¥1.870,00 | ¥1.888,00 | ¥1.863,00 | 74,90K |
| 2026-06-11 | ¥1.870,00 | +0,27 % | ¥1.882,00 | ¥1.882,00 | ¥1.854,00 | 58,70K |
| 2026-06-10 | ¥1.865,00 | +2,36 % | ¥1.830,00 | ¥1.867,00 | ¥1.820,00 | 90,60K |
| 2026-06-09 | ¥1.822,00 | +1,05 % | ¥1.811,00 | ¥1.824,00 | ¥1.810,00 | 52,50K |
| 2026-06-08 | ¥1.803,00 | +0,11 % | ¥1.800,00 | ¥1.816,00 | ¥1.792,00 | 81,00K |
| 2026-06-05 | ¥1.801,00 | +0,56 % | ¥1.791,00 | ¥1.810,00 | ¥1.790,00 | 51,70K |
| 2026-06-04 | ¥1.791,00 | -0,22 % | ¥1.797,00 | ¥1.797,00 | ¥1.779,00 | 60,90K |
| 2026-06-03 | ¥1.795,00 | +0,79 % | ¥1.785,00 | ¥1.795,00 | ¥1.775,00 | 63,70K |
| 2026-06-02 | ¥1.781,00 | -0,72 % | ¥1.794,00 | ¥1.795,00 | ¥1.772,00 | 104,10K |
| 2026-06-01 | ¥1.794,00 | -1,43 % | ¥1.810,00 | ¥1.815,00 | ¥1.789,00 | 88,70K |
| 2026-05-29 | ¥1.820,00 | -0,55 % | ¥1.830,00 | ¥1.844,00 | ¥1.820,00 | 66,80K |
| 2026-05-28 | ¥1.830,00 | +1,10 % | ¥1.822,00 | ¥1.836,00 | ¥1.812,00 | 83,30K |
| 2026-05-27 | ¥1.810,00 | +1,06 % | ¥1.790,00 | ¥1.819,00 | ¥1.786,00 | 107,20K |
| 2026-05-26 | ¥1.791,00 | -0,17 % | ¥1.794,00 | ¥1.804,00 | ¥1.790,00 | 56,30K |
| 2026-05-25 | ¥1.794,00 | -1,59 % | ¥1.823,00 | ¥1.823,00 | ¥1.791,00 | 54,50K |
| 2026-05-22 | ¥1.823,00 | +0,50 % | ¥1.814,00 | ¥1.829,00 | ¥1.808,00 | 54,90K |