Uchida Yoko Co., Ltd. 8057
TSE · Japan · Produzierendes Gewerbe
¥2.233,00-6,00 (-0,27 %)
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 | ¥2.233,00 | -0,27 % | ¥2.255,00 | ¥2.262,00 | ¥2.230,00 | 136,20K |
| 2026-10-01 | ¥2.239,00 | +0,49 % | ¥2.216,00 | ¥2.248,00 | ¥2.190,00 | 116,60K |
| 2026-09-30 | ¥2.228,00 | -0,04 % | ¥2.262,00 | ¥2.262,00 | ¥2.211,00 | 140,30K |
| 2026-09-29 | ¥2.229,00 | -0,67 % | ¥2.243,00 | ¥2.243,00 | ¥2.201,00 | 103,30K |
| 2026-09-28 | ¥2.244,00 | -0,13 % | ¥2.260,00 | ¥2.268,00 | ¥2.231,00 | 106,80K |
| 2026-09-25 | ¥2.247,00 | +1,03 % | ¥2.235,00 | ¥2.260,00 | ¥2.234,00 | 170,00K |
| 2026-09-24 | ¥2.224,00 | -2,16 % | ¥2.237,00 | ¥2.261,00 | ¥2.191,00 | 213,90K |
| 2026-09-18 | ¥2.273,00 | +0,40 % | ¥2.264,00 | ¥2.285,00 | ¥2.222,00 | 267,80K |
| 2026-09-17 | ¥2.264,00 | 0,00 % | ¥2.252,00 | ¥2.309,00 | ¥2.246,00 | 195,20K |
| 2026-09-16 | ¥2.264,00 | +0,80 % | ¥2.246,00 | ¥2.269,00 | ¥2.230,00 | 163,50K |
| 2026-09-15 | ¥2.246,00 | +1,81 % | ¥2.206,00 | ¥2.256,00 | ¥2.192,00 | 188,00K |
| 2026-09-14 | ¥2.206,00 | +5,90 % | ¥2.133,00 | ¥2.211,00 | ¥2.108,00 | 172,60K |
| 2026-09-11 | ¥2.083,00 | -0,57 % | ¥2.066,00 | ¥2.086,00 | ¥2.020,00 | 158,30K |
| 2026-09-10 | ¥2.095,00 | -4,38 % | ¥2.173,00 | ¥2.176,00 | ¥2.093,00 | 157,70K |
| 2026-09-09 | ¥2.191,00 | -1,48 % | ¥2.211,00 | ¥2.223,00 | ¥2.177,00 | 187,70K |
| 2026-09-08 | ¥2.224,00 | -1,59 % | ¥2.243,00 | ¥2.255,00 | ¥2.214,00 | 188,00K |
| 2026-09-07 | ¥2.260,00 | -1,70 % | ¥2.286,00 | ¥2.286,00 | ¥2.209,00 | 216,50K |
| 2026-09-04 | ¥2.299,00 | -2,05 % | ¥2.338,00 | ¥2.344,00 | ¥2.276,00 | 225,40K |
| 2026-09-03 | ¥2.347,00 | +1,87 % | ¥2.204,00 | ¥2.368,00 | ¥2.172,00 | 662,60K |
| 2026-09-02 | ¥2.304,00 | -1,71 % | ¥2.340,00 | ¥2.340,00 | ¥2.290,00 | 394,80K |
| 2026-09-01 | ¥2.344,00 | +0,04 % | ¥2.345,00 | ¥2.364,00 | ¥2.321,00 | 140,10K |
| 2026-08-31 | ¥2.343,00 | +0,56 % | ¥2.328,00 | ¥2.363,00 | ¥2.319,00 | 198,10K |
| 2026-08-28 | ¥2.330,00 | +2,78 % | ¥2.282,00 | ¥2.343,00 | ¥2.276,00 | 210,30K |
| 2026-08-27 | ¥2.267,00 | +0,53 % | ¥2.257,00 | ¥2.282,00 | ¥2.250,00 | 117,90K |
| 2026-08-26 | ¥2.255,00 | +1,17 % | ¥2.229,00 | ¥2.264,00 | ¥2.220,00 | 102,00K |
| 2026-08-25 | ¥2.229,00 | +0,50 % | ¥2.230,00 | ¥2.240,00 | ¥2.214,00 | 68,60K |
| 2026-08-24 | ¥2.218,00 | +0,82 % | ¥2.200,00 | ¥2.242,00 | ¥2.200,00 | 117,40K |
| 2026-08-21 | ¥2.200,00 | +1,66 % | ¥2.164,00 | ¥2.200,00 | ¥2.163,00 | 86,40K |
| 2026-08-20 | ¥2.164,00 | +0,98 % | ¥2.160,00 | ¥2.174,00 | ¥2.148,00 | 98,10K |
| 2026-08-19 | ¥2.143,00 | -0,33 % | ¥2.160,00 | ¥2.160,00 | ¥2.126,00 | 91,70K |
| 2026-08-18 | ¥2.150,00 | -0,78 % | ¥2.152,00 | ¥2.159,00 | ¥2.122,00 | 96,20K |
| 2026-08-17 | ¥2.167,00 | -0,82 % | ¥2.180,00 | ¥2.185,00 | ¥2.161,00 | 100,80K |
| 2026-08-14 | ¥2.185,00 | +2,10 % | ¥2.140,00 | ¥2.188,00 | ¥2.140,00 | 126,90K |
| 2026-08-13 | ¥2.140,00 | 0,00 % | ¥2.150,00 | ¥2.153,00 | ¥2.112,00 | 98,80K |
| 2026-08-12 | ¥2.140,00 | +1,33 % | ¥2.125,00 | ¥2.142,00 | ¥2.123,00 | 115,20K |
| 2026-08-10 | ¥2.112,00 | +1,29 % | ¥2.085,00 | ¥2.127,00 | ¥2.077,00 | 121,50K |
| 2026-08-07 | ¥2.085,00 | +0,87 % | ¥2.078,00 | ¥2.095,00 | ¥2.070,00 | 104,30K |
| 2026-08-06 | ¥2.067,00 | +1,03 % | ¥2.050,00 | ¥2.075,00 | ¥2.030,00 | 176,90K |
| 2026-08-05 | ¥2.046,00 | -0,05 % | ¥2.060,00 | ¥2.061,00 | ¥2.037,00 | 122,60K |
| 2026-08-04 | ¥2.047,00 | -1,73 % | ¥2.078,00 | ¥2.078,00 | ¥2.036,00 | 161,80K |
| 2026-08-03 | ¥2.083,00 | -2,71 % | ¥2.151,00 | ¥2.159,00 | ¥2.056,00 | 208,10K |
| 2026-07-31 | ¥2.141,00 | -1,15 % | ¥2.156,00 | ¥2.175,00 | ¥2.129,00 | 264,20K |
| 2026-07-30 | ¥2.166,00 | -2,74 % | ¥2.198,00 | ¥2.201,00 | ¥2.101,00 | 352,70K |
| 2026-07-29 | ¥2.227,00 | +0,86 % | ¥2.227,00 | ¥2.256,00 | ¥2.191,00 | 337,20K |
| 2026-07-28 | ¥2.208,00 | +2,03 % | ¥2.200,00 | ¥2.228,00 | ¥2.184,00 | 235,20K |
| 2026-07-27 | ¥2.164,00 | +4,04 % | ¥2.110,00 | ¥2.164,00 | ¥2.107,00 | 251,30K |
| 2026-07-24 | ¥2.080,00 | +0,10 % | ¥2.060,00 | ¥2.096,00 | ¥2.050,00 | 113,30K |
| 2026-07-23 | ¥2.078,00 | -1,14 % | ¥2.081,00 | ¥2.105,00 | ¥2.067,00 | 138,40K |
| 2026-07-22 | ¥2.102,00 | -1,87 % | ¥2.106,00 | ¥2.110,00 | ¥2.077,00 | 153,20K |
| 2026-07-21 | ¥2.142,00 | +1,90 % | ¥2.113,00 | ¥2.164,00 | ¥2.107,00 | 242,80K |
| 2026-07-17 | ¥2.102,00 | +2,09 % | ¥2.052,00 | ¥2.116,00 | ¥2.052,00 | 431,10K |
| 2026-07-16 | ¥2.059,00 | -4,23 % | ¥2.068,00 | ¥2.106,00 | ¥2.058,00 | 478,00K |
| 2026-07-15 | ¥2.150,00 | +1,37 % | ¥2.160,00 | ¥2.173,00 | ¥2.139,00 | 707,70K |
| 2026-07-14 | ¥2.121,00 | +0,52 % | ¥2.110,00 | ¥2.138,00 | ¥2.103,00 | 322,20K |
| 2026-07-13 | ¥2.110,00 | +0,67 % | ¥2.120,00 | ¥2.120,00 | ¥2.089,00 | 283,20K |
| 2026-07-10 | ¥2.096,00 | -0,24 % | ¥2.102,00 | ¥2.116,00 | ¥2.096,00 | 212,20K |
| 2026-07-09 | ¥2.101,00 | +0,14 % | ¥2.089,00 | ¥2.111,00 | ¥2.080,00 | 168,60K |
| 2026-07-08 | ¥2.098,00 | +0,14 % | ¥2.100,00 | ¥2.114,00 | ¥2.090,00 | 209,00K |
| 2026-07-07 | ¥2.095,00 | +0,53 % | ¥2.097,00 | ¥2.106,00 | ¥2.089,00 | 211,50K |
| 2026-07-06 | ¥2.084,00 | +1,26 % | ¥2.061,00 | ¥2.085,00 | ¥2.058,00 | 147,30K |
| 2026-07-03 | ¥2.058,00 | +1,78 % | ¥2.047,00 | ¥2.077,00 | ¥2.043,00 | 234,60K |
| 2026-07-02 | ¥2.022,00 | +2,17 % | ¥2.016,00 | ¥2.030,00 | ¥2.004,00 | 258,30K |
| 2026-07-01 | ¥1.979,00 | -0,40 % | ¥1.985,00 | ¥2.000,00 | ¥1.971,00 | 210,00K |
| 2026-06-30 | ¥1.987,00 | -1,39 % | ¥2.019,00 | ¥2.020,00 | ¥1.985,00 | 210,80K |
| 2026-06-29 | ¥2.015,00 | +2,49 % | ¥1.997,00 | ¥2.039,00 | ¥1.979,00 | 313,30K |
| 2026-06-26 | ¥1.966,00 | +0,92 % | ¥1.948,00 | ¥1.975,00 | ¥1.936,00 | 185,50K |
| 2026-06-25 | ¥1.948,00 | +1,19 % | ¥1.939,00 | ¥1.966,00 | ¥1.931,00 | 139,30K |
| 2026-06-24 | ¥1.925,00 | -0,67 % | ¥1.944,00 | ¥1.955,00 | ¥1.921,00 | 105,30K |
| 2026-06-23 | ¥1.938,00 | -0,36 % | ¥1.945,00 | ¥1.961,00 | ¥1.928,00 | 207,00K |
| 2026-06-22 | ¥1.945,00 | +0,26 % | ¥1.944,00 | ¥1.972,00 | ¥1.940,00 | 120,30K |
| 2026-06-19 | ¥1.940,00 | +0,05 % | ¥1.933,00 | ¥1.941,00 | ¥1.916,00 | 146,10K |
| 2026-06-18 | ¥1.939,00 | +0,78 % | ¥1.920,00 | ¥1.943,00 | ¥1.916,00 | 124,00K |
| 2026-06-17 | ¥1.924,00 | 0,00 % | ¥1.926,00 | ¥1.944,00 | ¥1.916,00 | 159,90K |
| 2026-06-16 | ¥1.924,00 | -1,69 % | ¥1.958,00 | ¥1.963,00 | ¥1.924,00 | 151,50K |
| 2026-06-15 | ¥1.957,00 | 0,00 % | ¥1.957,00 | ¥1.978,00 | ¥1.955,00 | 173,40K |
| 2026-06-12 | ¥1.957,00 | +0,15 % | ¥1.954,00 | ¥1.961,00 | ¥1.943,00 | 132,80K |
| 2026-06-11 | ¥1.954,00 | 0,00 % | ¥1.948,00 | ¥1.956,00 | ¥1.918,00 | 166,40K |
| 2026-06-10 | ¥1.954,00 | +0,57 % | ¥1.943,00 | ¥1.959,00 | ¥1.934,00 | 138,00K |
| 2026-06-09 | ¥1.943,00 | -1,17 % | ¥1.978,00 | ¥1.979,00 | ¥1.942,00 | 201,60K |
| 2026-06-08 | ¥1.966,00 | -0,81 % | ¥1.959,00 | ¥1.976,00 | ¥1.952,00 | 228,70K |
| 2026-06-05 | ¥1.982,00 | +2,32 % | ¥1.962,00 | ¥1.984,00 | ¥1.950,00 | 357,80K |
| 2026-06-04 | ¥1.937,00 | -2,17 % | ¥1.981,00 | ¥1.989,00 | ¥1.931,00 | 565,50K |
| 2026-06-03 | ¥1.980,00 | -2,56 % | ¥2.028,00 | ¥2.040,00 | ¥1.968,00 | 392,10K |
| 2026-06-02 | ¥2.032,00 | +0,05 % | ¥2.048,00 | ¥2.048,00 | ¥2.018,00 | 126,40K |
| 2026-06-01 | ¥2.031,00 | +0,35 % | ¥2.042,00 | ¥2.057,00 | ¥2.024,00 | 161,10K |
| 2026-05-29 | ¥2.024,00 | -0,74 % | ¥2.046,00 | ¥2.071,00 | ¥2.024,00 | 192,50K |
| 2026-05-28 | ¥2.039,00 | +0,25 % | ¥2.040,00 | ¥2.050,00 | ¥2.020,00 | 127,80K |
| 2026-05-27 | ¥2.034,00 | +0,30 % | ¥2.036,00 | ¥2.042,00 | ¥2.020,00 | 141,40K |
| 2026-05-26 | ¥2.028,00 | -0,93 % | ¥2.037,00 | ¥2.050,00 | ¥2.023,00 | 107,20K |
| 2026-05-25 | ¥2.047,00 | -0,97 % | ¥2.085,00 | ¥2.090,00 | ¥2.004,00 | 157,30K |