YUASA CO. LTD. 8074
TSE · Japan · Vertriebsdienstleistungen
¥6.190,00-50,00 (-0,80 %)
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 | ¥6.190,00 | -0,80 % | ¥6.190,00 | ¥6.230,00 | ¥6.160,00 | 28,30K |
| 2026-10-01 | ¥6.240,00 | -0,16 % | ¥6.230,00 | ¥6.250,00 | ¥6.150,00 | 39,50K |
| 2026-09-30 | ¥6.250,00 | 0,00 % | ¥6.250,00 | ¥6.260,00 | ¥6.160,00 | 34,10K |
| 2026-09-29 | ¥6.250,00 | -2,65 % | ¥6.300,00 | ¥6.300,00 | ¥6.150,00 | 47,90K |
| 2026-09-28 | ¥6.420,00 | -0,47 % | ¥6.490,00 | ¥6.490,00 | ¥6.370,00 | 36,10K |
| 2026-09-25 | ¥6.450,00 | +1,26 % | ¥6.450,00 | ¥6.470,00 | ¥6.390,00 | 31,70K |
| 2026-09-24 | ¥6.370,00 | -0,47 % | ¥6.430,00 | ¥6.430,00 | ¥6.320,00 | 32,10K |
| 2026-09-18 | ¥6.400,00 | -1,23 % | ¥6.520,00 | ¥6.520,00 | ¥6.360,00 | 61,20K |
| 2026-09-17 | ¥6.480,00 | +1,25 % | ¥6.440,00 | ¥6.500,00 | ¥6.440,00 | 38,70K |
| 2026-09-16 | ¥6.400,00 | 0,00 % | ¥6.430,00 | ¥6.530,00 | ¥6.400,00 | 24,60K |
| 2026-09-15 | ¥6.400,00 | 0,00 % | ¥6.400,00 | ¥6.410,00 | ¥6.340,00 | 21,90K |
| 2026-09-14 | ¥6.400,00 | -1,99 % | ¥6.560,00 | ¥6.590,00 | ¥6.250,00 | 55,70K |
| 2026-09-11 | ¥6.530,00 | +2,35 % | ¥6.240,00 | ¥6.550,00 | ¥6.210,00 | 48,50K |
| 2026-09-10 | ¥6.380,00 | -0,62 % | ¥6.370,00 | ¥6.410,00 | ¥6.260,00 | 29,70K |
| 2026-09-09 | ¥6.420,00 | +0,47 % | ¥6.410,00 | ¥6.450,00 | ¥6.390,00 | 22,50K |
| 2026-09-08 | ¥6.390,00 | -1,08 % | ¥6.370,00 | ¥6.470,00 | ¥6.370,00 | 27,70K |
| 2026-09-07 | ¥6.460,00 | 0,00 % | ¥6.460,00 | ¥6.590,00 | ¥6.440,00 | 23,70K |
| 2026-09-04 | ¥6.460,00 | -0,31 % | ¥6.480,00 | ¥6.480,00 | ¥6.380,00 | 31,50K |
| 2026-09-03 | ¥6.480,00 | +0,78 % | ¥6.430,00 | ¥6.530,00 | ¥6.430,00 | 27,30K |
| 2026-09-02 | ¥6.430,00 | -0,46 % | ¥6.410,00 | ¥6.480,00 | ¥6.360,00 | 28,80K |
| 2026-09-01 | ¥6.460,00 | +0,16 % | ¥6.360,00 | ¥6.520,00 | ¥6.360,00 | 35,50K |
| 2026-08-31 | ¥6.450,00 | +0,16 % | ¥6.440,00 | ¥6.510,00 | ¥6.390,00 | 61,10K |
| 2026-08-28 | ¥6.440,00 | +0,63 % | ¥6.350,00 | ¥6.460,00 | ¥6.350,00 | 27,80K |
| 2026-08-27 | ¥6.400,00 | +3,56 % | ¥6.210,00 | ¥6.430,00 | ¥6.150,00 | 76,90K |
| 2026-08-26 | ¥6.180,00 | +0,82 % | ¥6.130,00 | ¥6.210,00 | ¥6.120,00 | 25,40K |
| 2026-08-25 | ¥6.130,00 | -0,81 % | ¥6.200,00 | ¥6.220,00 | ¥6.100,00 | 27,40K |
| 2026-08-24 | ¥6.180,00 | +0,98 % | ¥6.180,00 | ¥6.230,00 | ¥6.120,00 | 26,80K |
| 2026-08-21 | ¥6.120,00 | +0,33 % | ¥6.130,00 | ¥6.170,00 | ¥6.070,00 | 28,50K |
| 2026-08-20 | ¥6.100,00 | +2,01 % | ¥6.000,00 | ¥6.100,00 | ¥6.000,00 | 26,80K |
| 2026-08-19 | ¥5.980,00 | -2,45 % | ¥6.070,00 | ¥6.080,00 | ¥5.950,00 | 28,40K |
| 2026-08-18 | ¥6.130,00 | +2,51 % | ¥6.010,00 | ¥6.200,00 | ¥6.010,00 | 39,30K |
| 2026-08-17 | ¥5.980,00 | -0,99 % | ¥5.980,00 | ¥6.080,00 | ¥5.980,00 | 32,00K |
| 2026-08-14 | ¥6.040,00 | +0,33 % | ¥5.950,00 | ¥6.040,00 | ¥5.930,00 | 26,90K |
| 2026-08-13 | ¥6.020,00 | +1,01 % | ¥5.960,00 | ¥6.050,00 | ¥5.900,00 | 40,20K |
| 2026-08-12 | ¥5.960,00 | -0,50 % | ¥6.060,00 | ¥6.060,00 | ¥5.910,00 | 27,30K |
| 2026-08-10 | ¥5.990,00 | -1,96 % | ¥5.910,00 | ¥6.130,00 | ¥5.870,00 | 40,70K |
| 2026-08-07 | ¥6.110,00 | +5,34 % | ¥5.810,00 | ¥6.110,00 | ¥5.750,00 | 59,60K |
| 2026-08-06 | ¥5.800,00 | +1,93 % | ¥5.670,00 | ¥5.800,00 | ¥5.650,00 | 48,10K |
| 2026-08-05 | ¥5.690,00 | -0,70 % | ¥5.750,00 | ¥5.790,00 | ¥5.640,00 | 25,50K |
| 2026-08-04 | ¥5.730,00 | -1,38 % | ¥5.760,00 | ¥5.810,00 | ¥5.700,00 | 34,30K |
| 2026-08-03 | ¥5.810,00 | 0,00 % | ¥5.810,00 | ¥5.820,00 | ¥5.680,00 | 36,80K |
| 2026-07-31 | ¥5.810,00 | 0,00 % | ¥5.810,00 | ¥5.860,00 | ¥5.740,00 | 27,00K |
| 2026-07-30 | ¥5.810,00 | +0,69 % | ¥5.790,00 | ¥5.820,00 | ¥5.710,00 | 33,10K |
| 2026-07-29 | ¥5.770,00 | +1,58 % | ¥5.700,00 | ¥5.790,00 | ¥5.680,00 | 27,80K |
| 2026-07-28 | ¥5.680,00 | -0,53 % | ¥5.710,00 | ¥5.730,00 | ¥5.610,00 | 33,20K |
| 2026-07-27 | ¥5.710,00 | +1,06 % | ¥5.670,00 | ¥5.760,00 | ¥5.650,00 | 42,00K |
| 2026-07-24 | ¥5.650,00 | +0,71 % | ¥5.580,00 | ¥5.650,00 | ¥5.530,00 | 23,30K |
| 2026-07-23 | ¥5.610,00 | +0,18 % | ¥5.600,00 | ¥5.640,00 | ¥5.570,00 | 25,30K |
| 2026-07-22 | ¥5.600,00 | +0,18 % | ¥5.540,00 | ¥5.610,00 | ¥5.500,00 | 29,00K |
| 2026-07-21 | ¥5.590,00 | +1,45 % | ¥5.540,00 | ¥5.620,00 | ¥5.540,00 | 25,00K |
| 2026-07-17 | ¥5.510,00 | -0,18 % | ¥5.540,00 | ¥5.550,00 | ¥5.460,00 | 40,70K |
| 2026-07-16 | ¥5.520,00 | -0,54 % | ¥5.580,00 | ¥5.600,00 | ¥5.500,00 | 22,20K |
| 2026-07-15 | ¥5.550,00 | +0,91 % | ¥5.500,00 | ¥5.550,00 | ¥5.480,00 | 18,00K |
| 2026-07-14 | ¥5.500,00 | +2,04 % | ¥5.440,00 | ¥5.500,00 | ¥5.430,00 | 31,40K |
| 2026-07-13 | ¥5.390,00 | -1,46 % | ¥5.490,00 | ¥5.490,00 | ¥5.360,00 | 20,80K |
| 2026-07-10 | ¥5.470,00 | -0,18 % | ¥5.550,00 | ¥5.550,00 | ¥5.400,00 | 80,60K |
| 2026-07-09 | ¥5.480,00 | +1,29 % | ¥5.460,00 | ¥5.540,00 | ¥5.460,00 | 38,10K |
| 2026-07-08 | ¥5.410,00 | 0,00 % | ¥5.460,00 | ¥5.470,00 | ¥5.400,00 | 31,30K |
| 2026-07-07 | ¥5.410,00 | -0,18 % | ¥5.440,00 | ¥5.520,00 | ¥5.400,00 | 26,60K |
| 2026-07-06 | ¥5.420,00 | +1,50 % | ¥5.370,00 | ¥5.450,00 | ¥5.350,00 | 20,80K |
| 2026-07-03 | ¥5.340,00 | +0,56 % | ¥5.350,00 | ¥5.410,00 | ¥5.340,00 | 21,90K |
| 2026-07-02 | ¥5.310,00 | +0,19 % | ¥5.350,00 | ¥5.400,00 | ¥5.310,00 | 37,50K |
| 2026-07-01 | ¥5.300,00 | +0,19 % | ¥5.280,00 | ¥5.350,00 | ¥5.280,00 | 25,50K |
| 2026-06-30 | ¥5.290,00 | +0,38 % | ¥5.300,00 | ¥5.300,00 | ¥5.220,00 | 44,70K |
| 2026-06-29 | ¥5.270,00 | +1,54 % | ¥5.200,00 | ¥5.270,00 | ¥5.190,00 | 49,40K |
| 2026-06-26 | ¥5.190,00 | +1,17 % | ¥5.140,00 | ¥5.230,00 | ¥5.120,00 | 24,10K |
| 2026-06-25 | ¥5.130,00 | -0,19 % | ¥5.230,00 | ¥5.230,00 | ¥5.120,00 | 28,70K |
| 2026-06-24 | ¥5.140,00 | -0,77 % | ¥5.180,00 | ¥5.220,00 | ¥5.130,00 | 33,60K |
| 2026-06-23 | ¥5.180,00 | -0,58 % | ¥5.260,00 | ¥5.260,00 | ¥5.180,00 | 24,20K |
| 2026-06-22 | ¥5.210,00 | -1,14 % | ¥5.210,00 | ¥5.260,00 | ¥5.210,00 | 17,80K |
| 2026-06-19 | ¥5.270,00 | +0,38 % | ¥5.250,00 | ¥5.290,00 | ¥5.220,00 | 25,80K |
| 2026-06-18 | ¥5.250,00 | -1,13 % | ¥5.310,00 | ¥5.380,00 | ¥5.250,00 | 37,70K |
| 2026-06-17 | ¥5.310,00 | +0,38 % | ¥5.300,00 | ¥5.370,00 | ¥5.300,00 | 22,80K |
| 2026-06-16 | ¥5.290,00 | -1,49 % | ¥5.370,00 | ¥5.410,00 | ¥5.290,00 | 25,20K |
| 2026-06-15 | ¥5.370,00 | +0,94 % | ¥5.300,00 | ¥5.460,00 | ¥5.300,00 | 19,80K |
| 2026-06-12 | ¥5.320,00 | +0,95 % | ¥5.340,00 | ¥5.380,00 | ¥5.260,00 | 41,80K |
| 2026-06-11 | ¥5.270,00 | -0,75 % | ¥5.290,00 | ¥5.300,00 | ¥5.170,00 | 28,90K |
| 2026-06-10 | ¥5.310,00 | -0,38 % | ¥5.350,00 | ¥5.420,00 | ¥5.310,00 | 36,80K |
| 2026-06-09 | ¥5.330,00 | 0,00 % | ¥5.350,00 | ¥5.400,00 | ¥5.320,00 | 46,10K |
| 2026-06-08 | ¥5.330,00 | -1,66 % | ¥5.420,00 | ¥5.420,00 | ¥5.300,00 | 29,20K |
| 2026-06-05 | ¥5.420,00 | +1,31 % | ¥5.410,00 | ¥5.490,00 | ¥5.370,00 | 29,60K |
| 2026-06-04 | ¥5.350,00 | -1,29 % | ¥5.410,00 | ¥5.450,00 | ¥5.350,00 | 26,00K |
| 2026-06-03 | ¥5.420,00 | +2,46 % | ¥5.360,00 | ¥5.460,00 | ¥5.320,00 | 45,00K |
| 2026-06-02 | ¥5.290,00 | -6,04 % | ¥5.610,00 | ¥5.620,00 | ¥5.290,00 | 53,90K |
| 2026-06-01 | ¥5.630,00 | -0,71 % | ¥5.600,00 | ¥5.680,00 | ¥5.530,00 | 52,70K |
| 2026-05-29 | ¥5.670,00 | -0,70 % | ¥5.710,00 | ¥5.810,00 | ¥5.670,00 | 53,60K |
| 2026-05-28 | ¥5.710,00 | -0,87 % | ¥5.760,00 | ¥5.760,00 | ¥5.640,00 | 59,40K |
| 2026-05-27 | ¥5.760,00 | +4,16 % | ¥5.610,00 | ¥5.790,00 | ¥5.520,00 | 60,40K |
| 2026-05-26 | ¥5.530,00 | +0,36 % | ¥5.430,00 | ¥5.580,00 | ¥5.430,00 | 29,60K |
| 2026-05-25 | ¥5.510,00 | -2,82 % | ¥5.680,00 | ¥5.680,00 | ¥5.440,00 | 36,30K |