Yamazen Corporation 8051
TSE · Japan · Vertriebsdienstleistungen
¥2.005,00-20,00 (-0,99 %)
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 | ¥2.005,00 | -0,99 % | ¥2.022,00 | ¥2.022,00 | ¥1.981,00 | 271,90K |
| 2026-10-01 | ¥2.025,00 | +4,76 % | ¥1.924,00 | ¥2.025,00 | ¥1.921,00 | 342,50K |
| 2026-09-30 | ¥1.933,00 | -0,05 % | ¥1.934,00 | ¥1.951,00 | ¥1.910,00 | 164,30K |
| 2026-09-29 | ¥1.934,00 | -4,64 % | ¥1.998,00 | ¥1.998,00 | ¥1.932,00 | 235,80K |
| 2026-09-28 | ¥2.028,00 | 0,00 % | ¥2.043,00 | ¥2.054,00 | ¥2.028,00 | 161,70K |
| 2026-09-25 | ¥2.028,00 | +1,35 % | ¥2.019,00 | ¥2.044,00 | ¥2.006,00 | 171,10K |
| 2026-09-24 | ¥2.001,00 | -0,89 % | ¥2.021,00 | ¥2.032,00 | ¥1.975,00 | 267,50K |
| 2026-09-18 | ¥2.019,00 | -1,75 % | ¥2.055,00 | ¥2.066,00 | ¥2.014,00 | 283,00K |
| 2026-09-17 | ¥2.055,00 | +2,49 % | ¥2.020,00 | ¥2.055,00 | ¥2.020,00 | 183,40K |
| 2026-09-16 | ¥2.005,00 | +1,83 % | ¥1.994,00 | ¥2.017,00 | ¥1.988,00 | 134,20K |
| 2026-09-15 | ¥1.969,00 | 0,00 % | ¥1.969,00 | ¥1.974,00 | ¥1.951,00 | 164,30K |
| 2026-09-14 | ¥1.969,00 | +1,55 % | ¥1.945,00 | ¥1.972,00 | ¥1.939,00 | 242,10K |
| 2026-09-11 | ¥1.939,00 | +1,04 % | ¥1.886,00 | ¥1.945,00 | ¥1.885,00 | 204,30K |
| 2026-09-10 | ¥1.919,00 | +0,58 % | ¥1.900,00 | ¥1.919,00 | ¥1.887,00 | 182,20K |
| 2026-09-09 | ¥1.908,00 | +0,32 % | ¥1.902,00 | ¥1.920,00 | ¥1.891,00 | 167,40K |
| 2026-09-08 | ¥1.902,00 | -0,94 % | ¥1.910,00 | ¥1.926,00 | ¥1.886,00 | 170,80K |
| 2026-09-07 | ¥1.920,00 | -1,13 % | ¥1.946,00 | ¥1.950,00 | ¥1.914,00 | 217,40K |
| 2026-09-04 | ¥1.942,00 | +0,15 % | ¥1.930,00 | ¥1.950,00 | ¥1.910,00 | 193,80K |
| 2026-09-03 | ¥1.939,00 | +0,21 % | ¥1.945,00 | ¥1.957,00 | ¥1.930,00 | 184,30K |
| 2026-09-02 | ¥1.935,00 | -3,20 % | ¥1.959,00 | ¥1.968,00 | ¥1.930,00 | 285,00K |
| 2026-09-01 | ¥1.999,00 | +2,20 % | ¥1.956,00 | ¥2.003,00 | ¥1.943,00 | 331,80K |
| 2026-08-31 | ¥1.956,00 | -0,36 % | ¥1.949,00 | ¥1.974,00 | ¥1.944,00 | 341,00K |
| 2026-08-28 | ¥1.963,00 | -0,71 % | ¥1.977,00 | ¥1.988,00 | ¥1.942,00 | 228,50K |
| 2026-08-27 | ¥1.977,00 | +0,51 % | ¥1.967,00 | ¥1.993,00 | ¥1.962,00 | 210,90K |
| 2026-08-26 | ¥1.967,00 | +2,13 % | ¥1.926,00 | ¥1.967,00 | ¥1.926,00 | 185,10K |
| 2026-08-25 | ¥1.926,00 | +1,05 % | ¥1.906,00 | ¥1.932,00 | ¥1.906,00 | 168,00K |
| 2026-08-24 | ¥1.906,00 | +0,42 % | ¥1.898,00 | ¥1.915,00 | ¥1.887,00 | 134,20K |
| 2026-08-21 | ¥1.898,00 | +0,05 % | ¥1.898,00 | ¥1.905,00 | ¥1.876,00 | 145,20K |
| 2026-08-20 | ¥1.897,00 | +0,85 % | ¥1.881,00 | ¥1.897,00 | ¥1.874,00 | 177,40K |
| 2026-08-19 | ¥1.881,00 | -1,98 % | ¥1.898,00 | ¥1.898,00 | ¥1.857,00 | 182,40K |
| 2026-08-18 | ¥1.919,00 | -0,72 % | ¥1.933,00 | ¥1.942,00 | ¥1.911,00 | 126,10K |
| 2026-08-17 | ¥1.933,00 | -1,63 % | ¥1.965,00 | ¥1.978,00 | ¥1.928,00 | 244,00K |
| 2026-08-14 | ¥1.965,00 | +1,34 % | ¥1.930,00 | ¥1.968,00 | ¥1.926,00 | 197,80K |
| 2026-08-13 | ¥1.939,00 | -0,15 % | ¥1.942,00 | ¥1.950,00 | ¥1.915,00 | 184,90K |
| 2026-08-12 | ¥1.942,00 | +2,21 % | ¥1.860,00 | ¥1.942,00 | ¥1.851,00 | 313,50K |
| 2026-08-10 | ¥1.900,00 | +4,86 % | ¥1.812,00 | ¥1.958,00 | ¥1.786,00 | 533,00K |
| 2026-08-07 | ¥1.812,00 | -0,88 % | ¥1.828,00 | ¥1.836,00 | ¥1.800,00 | 165,40K |
| 2026-08-06 | ¥1.828,00 | +1,27 % | ¥1.805,00 | ¥1.828,00 | ¥1.793,00 | 200,90K |
| 2026-08-05 | ¥1.805,00 | +0,50 % | ¥1.800,00 | ¥1.814,00 | ¥1.797,00 | 136,60K |
| 2026-08-04 | ¥1.796,00 | +0,50 % | ¥1.787,00 | ¥1.801,00 | ¥1.782,00 | 176,10K |
| 2026-08-03 | ¥1.787,00 | +0,62 % | ¥1.767,00 | ¥1.787,00 | ¥1.743,00 | 205,90K |
| 2026-07-31 | ¥1.776,00 | -0,11 % | ¥1.778,00 | ¥1.814,00 | ¥1.762,00 | 201,70K |
| 2026-07-30 | ¥1.778,00 | -1,77 % | ¥1.808,00 | ¥1.816,00 | ¥1.768,00 | 237,50K |
| 2026-07-29 | ¥1.810,00 | +3,19 % | ¥1.767,00 | ¥1.810,00 | ¥1.752,00 | 253,70K |
| 2026-07-28 | ¥1.754,00 | -0,68 % | ¥1.760,00 | ¥1.764,00 | ¥1.744,00 | 129,00K |
| 2026-07-27 | ¥1.766,00 | +1,20 % | ¥1.757,00 | ¥1.767,00 | ¥1.733,00 | 215,40K |
| 2026-07-24 | ¥1.745,00 | -0,74 % | ¥1.739,00 | ¥1.747,00 | ¥1.720,00 | 168,20K |
| 2026-07-23 | ¥1.758,00 | +0,17 % | ¥1.758,00 | ¥1.760,00 | ¥1.745,00 | 151,70K |
| 2026-07-22 | ¥1.755,00 | +0,29 % | ¥1.751,00 | ¥1.761,00 | ¥1.734,00 | 109,00K |
| 2026-07-21 | ¥1.750,00 | +1,27 % | ¥1.741,00 | ¥1.750,00 | ¥1.732,00 | 174,90K |
| 2026-07-17 | ¥1.728,00 | -2,59 % | ¥1.769,00 | ¥1.776,00 | ¥1.707,00 | 188,30K |
| 2026-07-16 | ¥1.774,00 | -0,22 % | ¥1.778,00 | ¥1.788,00 | ¥1.768,00 | 145,60K |
| 2026-07-15 | ¥1.778,00 | +1,25 % | ¥1.770,00 | ¥1.778,00 | ¥1.743,00 | 220,10K |
| 2026-07-14 | ¥1.756,00 | +0,92 % | ¥1.750,00 | ¥1.763,00 | ¥1.738,00 | 123,00K |
| 2026-07-13 | ¥1.740,00 | +0,99 % | ¥1.730,00 | ¥1.740,00 | ¥1.722,00 | 154,40K |
| 2026-07-10 | ¥1.723,00 | +0,88 % | ¥1.729,00 | ¥1.734,00 | ¥1.713,00 | 202,60K |
| 2026-07-09 | ¥1.708,00 | +0,06 % | ¥1.719,00 | ¥1.725,00 | ¥1.691,00 | 205,40K |
| 2026-07-08 | ¥1.707,00 | -0,99 % | ¥1.722,00 | ¥1.731,00 | ¥1.704,00 | 210,40K |
| 2026-07-07 | ¥1.724,00 | -1,20 % | ¥1.746,00 | ¥1.761,00 | ¥1.719,00 | 157,70K |
| 2026-07-06 | ¥1.745,00 | +0,35 % | ¥1.753,00 | ¥1.758,00 | ¥1.735,00 | 150,20K |
| 2026-07-03 | ¥1.739,00 | +0,40 % | ¥1.732,00 | ¥1.757,00 | ¥1.732,00 | 216,70K |
| 2026-07-02 | ¥1.732,00 | +0,41 % | ¥1.730,00 | ¥1.753,00 | ¥1.723,00 | 267,60K |
| 2026-07-01 | ¥1.725,00 | +2,62 % | ¥1.697,00 | ¥1.735,00 | ¥1.682,00 | 368,80K |
| 2026-06-30 | ¥1.681,00 | +0,60 % | ¥1.671,00 | ¥1.695,00 | ¥1.665,00 | 181,30K |
| 2026-06-29 | ¥1.671,00 | -0,18 % | ¥1.681,00 | ¥1.694,00 | ¥1.652,00 | 168,20K |
| 2026-06-26 | ¥1.674,00 | -0,83 % | ¥1.701,00 | ¥1.706,00 | ¥1.673,00 | 158,90K |
| 2026-06-25 | ¥1.688,00 | +0,60 % | ¥1.706,00 | ¥1.723,00 | ¥1.684,00 | 290,60K |
| 2026-06-24 | ¥1.678,00 | -5,89 % | ¥1.777,00 | ¥1.778,00 | ¥1.661,00 | 376,70K |
| 2026-06-23 | ¥1.783,00 | -0,67 % | ¥1.795,00 | ¥1.835,00 | ¥1.783,00 | 273,70K |
| 2026-06-22 | ¥1.795,00 | +0,62 % | ¥1.784,00 | ¥1.795,00 | ¥1.758,00 | 297,10K |
| 2026-06-19 | ¥1.784,00 | -1,16 % | ¥1.817,00 | ¥1.817,00 | ¥1.775,00 | 262,80K |
| 2026-06-18 | ¥1.805,00 | +2,85 % | ¥1.755,00 | ¥1.819,00 | ¥1.755,00 | 315,50K |
| 2026-06-17 | ¥1.755,00 | -0,28 % | ¥1.783,00 | ¥1.785,00 | ¥1.755,00 | 161,80K |
| 2026-06-16 | ¥1.760,00 | -2,71 % | ¥1.807,00 | ¥1.807,00 | ¥1.758,00 | 187,90K |
| 2026-06-15 | ¥1.809,00 | +2,09 % | ¥1.790,00 | ¥1.866,00 | ¥1.787,00 | 610,60K |
| 2026-06-12 | ¥1.772,00 | +2,84 % | ¥1.734,00 | ¥1.797,00 | ¥1.733,00 | 383,10K |
| 2026-06-11 | ¥1.723,00 | -0,29 % | ¥1.720,00 | ¥1.728,00 | ¥1.698,00 | 252,50K |
| 2026-06-10 | ¥1.728,00 | +4,03 % | ¥1.664,00 | ¥1.748,00 | ¥1.664,00 | 340,30K |
| 2026-06-09 | ¥1.661,00 | +0,30 % | ¥1.674,00 | ¥1.680,00 | ¥1.644,00 | 183,40K |
| 2026-06-08 | ¥1.656,00 | -1,25 % | ¥1.652,00 | ¥1.668,00 | ¥1.639,00 | 174,50K |
| 2026-06-05 | ¥1.677,00 | +0,42 % | ¥1.670,00 | ¥1.687,00 | ¥1.666,00 | 152,40K |
| 2026-06-04 | ¥1.670,00 | -0,60 % | ¥1.678,00 | ¥1.682,00 | ¥1.655,00 | 107,60K |
| 2026-06-03 | ¥1.680,00 | +0,90 % | ¥1.665,00 | ¥1.689,00 | ¥1.663,00 | 170,90K |
| 2026-06-02 | ¥1.665,00 | -2,69 % | ¥1.711,00 | ¥1.711,00 | ¥1.661,00 | 236,50K |
| 2026-06-01 | ¥1.711,00 | -1,50 % | ¥1.730,00 | ¥1.733,00 | ¥1.693,00 | 223,20K |
| 2026-05-29 | ¥1.737,00 | +1,22 % | ¥1.716,00 | ¥1.744,00 | ¥1.715,00 | 308,70K |
| 2026-05-28 | ¥1.716,00 | -0,52 % | ¥1.730,00 | ¥1.731,00 | ¥1.704,00 | 166,80K |
| 2026-05-27 | ¥1.725,00 | +0,94 % | ¥1.710,00 | ¥1.742,00 | ¥1.709,00 | 177,50K |
| 2026-05-26 | ¥1.709,00 | -1,38 % | ¥1.733,00 | ¥1.738,00 | ¥1.688,00 | 263,50K |
| 2026-05-25 | ¥1.733,00 | +0,52 % | ¥1.728,00 | ¥1.754,00 | ¥1.718,00 | 192,70K |