Yokohama Maruuo Co., Ltd. 8045
TSE · Japan · Vertriebsdienstleistungen
¥2.014,00-16,00 (-0,79 %)
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 | ¥2.014,00 | -0,79 % | ¥2.014,00 | ¥2.064,00 | ¥2.014,00 | 300 |
| 2026-10-01 | ¥2.030,00 | -0,98 % | ¥2.041,00 | ¥2.041,00 | ¥2.030,00 | 600 |
| 2026-09-30 | ¥2.050,00 | 0,00 % | ¥2.050,00 | ¥2.068,00 | ¥2.050,00 | 1,10K |
| 2026-09-29 | ¥2.050,00 | -3,30 % | ¥2.101,00 | ¥2.101,00 | ¥2.038,00 | 2,30K |
| 2026-09-28 | ¥2.120,00 | +1,78 % | ¥2.132,00 | ¥2.132,00 | ¥2.089,00 | 3,90K |
| 2026-09-25 | ¥2.083,00 | -0,33 % | ¥2.118,00 | ¥2.119,00 | ¥2.083,00 | 1,60K |
| 2026-09-24 | ¥2.090,00 | +1,70 % | ¥2.044,00 | ¥2.098,00 | ¥2.044,00 | 1,40K |
| 2026-09-18 | ¥2.055,00 | +0,74 % | ¥2.078,00 | ¥2.078,00 | ¥2.046,00 | 900 |
| 2026-09-17 | ¥2.040,00 | +0,49 % | ¥2.040,00 | ¥2.069,00 | ¥2.040,00 | 500 |
| 2026-09-16 | ¥2.030,00 | -0,49 % | ¥2.033,00 | ¥2.033,00 | ¥2.030,00 | 400 |
| 2026-09-15 | ¥2.040,00 | -0,92 % | ¥2.054,00 | ¥2.060,00 | ¥2.040,00 | 1,30K |
| 2026-09-14 | ¥2.059,00 | +2,85 % | ¥2.052,00 | ¥2.060,00 | ¥2.017,00 | 1,40K |
| 2026-09-11 | ¥2.002,00 | -3,98 % | ¥2.041,00 | ¥2.046,00 | ¥1.974,00 | 2,80K |
| 2026-09-10 | ¥2.085,00 | +0,72 % | ¥2.085,00 | ¥2.085,00 | ¥2.085,00 | 500 |
| 2026-09-09 | ¥2.070,00 | -0,48 % | ¥2.050,00 | ¥2.070,00 | ¥2.040,00 | 600 |
| 2026-09-08 | ¥2.080,00 | -0,91 % | ¥2.099,00 | ¥2.099,00 | ¥2.072,00 | 1,00K |
| 2026-09-07 | ¥2.099,00 | +2,39 % | ¥2.065,00 | ¥2.105,00 | ¥2.065,00 | 2,30K |
| 2026-09-04 | ¥2.050,00 | -0,24 % | ¥2.037,00 | ¥2.050,00 | ¥2.037,00 | 1,90K |
| 2026-09-03 | ¥2.055,00 | +0,93 % | ¥2.084,00 | ¥2.084,00 | ¥2.054,00 | 700 |
| 2026-09-02 | ¥2.036,00 | -0,83 % | ¥2.036,00 | ¥2.036,00 | ¥2.036,00 | 100 |
| 2026-09-01 | ¥2.053,00 | +0,39 % | ¥2.060,00 | ¥2.078,00 | ¥2.053,00 | 1,30K |
| 2026-08-31 | ¥2.045,00 | +0,74 % | ¥2.080,00 | ¥2.080,00 | ¥2.020,00 | 2,00K |
| 2026-08-28 | ¥2.030,00 | +2,47 % | ¥2.021,00 | ¥2.043,00 | ¥2.021,00 | 1,60K |
| 2026-08-27 | ¥1.981,00 | -1,93 % | ¥2.000,00 | ¥2.000,00 | ¥1.981,00 | 1,50K |
| 2026-08-26 | ¥2.020,00 | +1,30 % | ¥1.993,00 | ¥2.020,00 | ¥1.991,00 | 1,30K |
| 2026-08-25 | ¥1.994,00 | +2,41 % | ¥1.945,00 | ¥1.995,00 | ¥1.945,00 | 1,60K |
| 2026-08-24 | ¥1.947,00 | -0,92 % | ¥1.990,00 | ¥1.990,00 | ¥1.947,00 | 1,70K |
| 2026-08-21 | ¥1.965,00 | -0,71 % | ¥1.980,00 | ¥1.999,00 | ¥1.965,00 | 3,70K |
| 2026-08-20 | ¥1.979,00 | -2,03 % | ¥2.018,00 | ¥2.020,00 | ¥1.979,00 | 3,10K |
| 2026-08-19 | ¥2.020,00 | -0,39 % | ¥2.028,00 | ¥2.035,00 | ¥2.019,00 | 900 |
| 2026-08-18 | ¥2.028,00 | -2,17 % | ¥2.060,00 | ¥2.060,00 | ¥2.028,00 | 3,10K |
| 2026-08-17 | ¥2.073,00 | +1,17 % | ¥2.099,00 | ¥2.100,00 | ¥2.070,00 | 1,50K |
| 2026-08-14 | ¥2.049,00 | +0,10 % | ¥2.040,00 | ¥2.055,00 | ¥2.030,00 | 800 |
| 2026-08-13 | ¥2.047,00 | -5,23 % | ¥2.160,00 | ¥2.160,00 | ¥2.047,00 | 5,40K |
| 2026-08-12 | ¥2.160,00 | -0,23 % | ¥2.115,00 | ¥2.160,00 | ¥2.115,00 | 1,20K |
| 2026-08-10 | ¥2.165,00 | +5,61 % | ¥2.110,00 | ¥2.165,00 | ¥2.110,00 | 4,70K |
| 2026-08-07 | ¥2.050,00 | +7,33 % | ¥2.052,00 | ¥2.100,00 | ¥2.050,00 | 10,00K |
| 2026-08-06 | ¥1.910,00 | -1,04 % | ¥1.970,00 | ¥1.970,00 | ¥1.905,00 | 1,10K |
| 2026-08-05 | ¥1.930,00 | -1,43 % | ¥1.930,00 | ¥1.930,00 | ¥1.930,00 | 100 |
| 2026-08-04 | ¥1.958,00 | -2,00 % | ¥1.998,00 | ¥1.998,00 | ¥1.958,00 | 200 |
| 2026-08-03 | ¥1.998,00 | +3,79 % | ¥1.928,00 | ¥1.998,00 | ¥1.928,00 | 600 |
| 2026-07-31 | ¥1.925,00 | -1,53 % | ¥1.952,00 | ¥1.952,00 | ¥1.925,00 | 1,10K |
| 2026-07-30 | ¥1.955,00 | -3,84 % | ¥1.983,00 | ¥1.983,00 | ¥1.953,00 | 800 |
| 2026-07-29 | ¥2.033,00 | -1,26 % | ¥2.059,00 | ¥2.059,00 | ¥2.033,00 | 500 |
| 2026-07-28 | ¥2.059,00 | +0,93 % | ¥2.050,00 | ¥2.059,00 | ¥2.050,00 | 200 |
| 2026-07-27 | ¥2.040,00 | -0,05 % | ¥2.036,00 | ¥2.041,00 | ¥2.031,00 | 800 |
| 2026-07-24 | ¥2.041,00 | -3,09 % | ¥2.098,00 | ¥2.098,00 | ¥2.041,00 | 1,60K |
| 2026-07-23 | ¥2.106,00 | +2,98 % | ¥2.052,00 | ¥2.130,00 | ¥2.052,00 | 1,50K |
| 2026-07-22 | ¥2.045,00 | +2,25 % | ¥2.000,00 | ¥2.045,00 | ¥2.000,00 | 5,80K |
| 2026-07-21 | ¥2.000,00 | +1,94 % | ¥1.950,00 | ¥2.000,00 | ¥1.940,00 | 3,80K |
| 2026-07-17 | ¥1.962,00 | -1,01 % | ¥1.994,00 | ¥1.994,00 | ¥1.962,00 | 1,10K |
| 2026-07-16 | ¥1.982,00 | +0,61 % | ¥1.993,00 | ¥1.994,00 | ¥1.982,00 | 600 |
| 2026-07-15 | ¥1.970,00 | -0,91 % | ¥1.988,00 | ¥1.988,00 | ¥1.910,00 | 1,80K |
| 2026-07-14 | ¥1.988,00 | +1,69 % | ¥1.960,00 | ¥1.988,00 | ¥1.960,00 | 400 |
| 2026-07-13 | ¥1.955,00 | +1,24 % | ¥1.931,00 | ¥1.970,00 | ¥1.931,00 | 3,60K |
| 2026-07-10 | ¥1.931,00 | +0,05 % | ¥1.930,00 | ¥1.931,00 | ¥1.930,00 | 500 |
| 2026-07-09 | ¥1.930,00 | -1,98 % | ¥1.968,00 | ¥1.968,00 | ¥1.930,00 | 400 |
| 2026-07-08 | ¥1.969,00 | +2,02 % | ¥1.950,00 | ¥1.970,00 | ¥1.950,00 | 1,10K |
| 2026-07-07 | ¥1.930,00 | +0,63 % | ¥1.918,00 | ¥1.949,00 | ¥1.918,00 | 1,00K |
| 2026-07-06 | ¥1.918,00 | +0,95 % | ¥1.918,00 | ¥1.918,00 | ¥1.918,00 | 600 |
| 2026-07-03 | ¥1.900,00 | +2,04 % | ¥1.862,00 | ¥1.900,00 | ¥1.862,00 | 3,10K |
| 2026-07-02 | ¥1.862,00 | +2,82 % | ¥1.836,00 | ¥1.862,00 | ¥1.836,00 | 1,70K |
| 2026-07-01 | ¥1.811,00 | -2,00 % | ¥1.836,00 | ¥1.850,00 | ¥1.718,00 | 7,40K |
| 2026-06-30 | ¥1.848,00 | +2,21 % | ¥1.808,00 | ¥1.848,00 | ¥1.808,00 | 1,00K |
| 2026-06-29 | ¥1.808,00 | -2,53 % | ¥1.815,00 | ¥1.855,00 | ¥1.808,00 | 1,50K |
| 2026-06-26 | ¥1.855,00 | -0,59 % | ¥1.865,00 | ¥1.865,00 | ¥1.855,00 | 200 |
| 2026-06-25 | ¥1.866,00 | 0,00 % | ¥1.866,00 | ¥1.866,00 | ¥1.866,00 | 0 |
| 2026-06-24 | ¥1.866,00 | -0,96 % | ¥1.887,00 | ¥1.887,00 | ¥1.866,00 | 700 |
| 2026-06-23 | ¥1.884,00 | +0,80 % | ¥1.868,00 | ¥1.884,00 | ¥1.868,00 | 700 |
| 2026-06-22 | ¥1.869,00 | +0,81 % | ¥1.854,00 | ¥1.869,00 | ¥1.854,00 | 1,40K |
| 2026-06-19 | ¥1.854,00 | -0,05 % | ¥1.855,00 | ¥1.855,00 | ¥1.835,00 | 1,30K |
| 2026-06-18 | ¥1.855,00 | +8,48 % | ¥1.720,00 | ¥1.855,00 | ¥1.720,00 | 3,30K |
| 2026-06-17 | ¥1.710,00 | +2,70 % | ¥1.700,00 | ¥1.710,00 | ¥1.695,00 | 800 |
| 2026-06-16 | ¥1.665,00 | -2,06 % | ¥1.688,00 | ¥1.688,00 | ¥1.660,00 | 1,10K |
| 2026-06-15 | ¥1.700,00 | +3,03 % | ¥1.669,00 | ¥1.701,00 | ¥1.669,00 | 1,00K |
| 2026-06-12 | ¥1.650,00 | +3,13 % | ¥1.640,00 | ¥1.650,00 | ¥1.640,00 | 400 |
| 2026-06-11 | ¥1.600,00 | -0,74 % | ¥1.631,00 | ¥1.631,00 | ¥1.600,00 | 200 |
| 2026-06-10 | ¥1.612,00 | -1,10 % | ¥1.634,00 | ¥1.634,00 | ¥1.612,00 | 200 |
| 2026-06-09 | ¥1.630,00 | +1,88 % | ¥1.630,00 | ¥1.630,00 | ¥1.630,00 | 100 |
| 2026-06-08 | ¥1.600,00 | -2,97 % | ¥1.611,00 | ¥1.640,00 | ¥1.600,00 | 300 |
| 2026-06-05 | ¥1.649,00 | +1,29 % | ¥1.638,00 | ¥1.649,00 | ¥1.638,00 | 1,30K |
| 2026-06-04 | ¥1.628,00 | +0,68 % | ¥1.618,00 | ¥1.628,00 | ¥1.590,00 | 1,30K |
| 2026-06-03 | ¥1.617,00 | +0,43 % | ¥1.600,00 | ¥1.620,00 | ¥1.555,00 | 1,70K |
| 2026-06-02 | ¥1.610,00 | +3,01 % | ¥1.603,00 | ¥1.610,00 | ¥1.570,00 | 1,20K |
| 2026-06-01 | ¥1.563,00 | -2,92 % | ¥1.570,00 | ¥1.570,00 | ¥1.563,00 | 200 |
| 2026-05-29 | ¥1.610,00 | -0,92 % | ¥1.625,00 | ¥1.625,00 | ¥1.610,00 | 300 |
| 2026-05-28 | ¥1.625,00 | +0,12 % | ¥1.623,00 | ¥1.625,00 | ¥1.582,00 | 1,00K |
| 2026-05-27 | ¥1.623,00 | 0,00 % | ¥1.623,00 | ¥1.634,00 | ¥1.622,00 | 1,00K |
| 2026-05-26 | ¥1.623,00 | -0,18 % | ¥1.623,00 | ¥1.623,00 | ¥1.623,00 | 300 |
| 2026-05-25 | ¥1.626,00 | -0,73 % | ¥1.640,00 | ¥1.640,00 | ¥1.626,00 | 200 |