Yutaka Trusty Securities Co., Ltd. 8747
TSE · Japan · Finanzen
¥2.153,00-100,00 (-4,44 %)
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 | ¥2.153,00 | -4,44 % | ¥2.228,00 | ¥2.262,00 | ¥2.153,00 | 8,80K |
| 2026-10-01 | ¥2.253,00 | -0,88 % | ¥2.270,00 | ¥2.270,00 | ¥2.222,00 | 3,60K |
| 2026-09-30 | ¥2.273,00 | +0,58 % | ¥2.261,00 | ¥2.296,00 | ¥2.230,00 | 7,20K |
| 2026-09-29 | ¥2.260,00 | -3,67 % | ¥2.334,00 | ¥2.334,00 | ¥2.222,00 | 8,50K |
| 2026-09-28 | ¥2.346,00 | +2,00 % | ¥2.298,00 | ¥2.346,00 | ¥2.282,00 | 9,20K |
| 2026-09-25 | ¥2.300,00 | -0,95 % | ¥2.372,00 | ¥2.372,00 | ¥2.300,00 | 7,30K |
| 2026-09-24 | ¥2.322,00 | -0,98 % | ¥2.370,00 | ¥2.370,00 | ¥2.300,00 | 14,90K |
| 2026-09-18 | ¥2.345,00 | +4,31 % | ¥2.260,00 | ¥2.370,00 | ¥2.260,00 | 22,60K |
| 2026-09-17 | ¥2.248,00 | +2,14 % | ¥2.202,00 | ¥2.250,00 | ¥2.202,00 | 15,50K |
| 2026-09-16 | ¥2.201,00 | +1,43 % | ¥2.170,00 | ¥2.239,00 | ¥2.170,00 | 6,80K |
| 2026-09-15 | ¥2.170,00 | -1,45 % | ¥2.184,00 | ¥2.186,00 | ¥2.166,00 | 4,40K |
| 2026-09-14 | ¥2.202,00 | +0,09 % | ¥2.200,00 | ¥2.209,00 | ¥2.180,00 | 1,60K |
| 2026-09-11 | ¥2.200,00 | +0,82 % | ¥2.183,00 | ¥2.216,00 | ¥2.182,00 | 2,00K |
| 2026-09-10 | ¥2.182,00 | -0,59 % | ¥2.195,00 | ¥2.218,00 | ¥2.180,00 | 6,40K |
| 2026-09-09 | ¥2.195,00 | -1,88 % | ¥2.222,00 | ¥2.256,00 | ¥2.192,00 | 5,80K |
| 2026-09-08 | ¥2.237,00 | +0,40 % | ¥2.201,00 | ¥2.258,00 | ¥2.201,00 | 4,10K |
| 2026-09-07 | ¥2.228,00 | +1,27 % | ¥2.202,00 | ¥2.249,00 | ¥2.190,00 | 8,30K |
| 2026-09-04 | ¥2.200,00 | +0,69 % | ¥2.234,00 | ¥2.251,00 | ¥2.200,00 | 4,70K |
| 2026-09-03 | ¥2.185,00 | +0,23 % | ¥2.198,00 | ¥2.213,00 | ¥2.174,00 | 9,70K |
| 2026-09-02 | ¥2.180,00 | -1,98 % | ¥2.195,00 | ¥2.202,00 | ¥2.145,00 | 11,50K |
| 2026-09-01 | ¥2.224,00 | -2,71 % | ¥2.300,00 | ¥2.300,00 | ¥2.224,00 | 6,70K |
| 2026-08-31 | ¥2.286,00 | -1,89 % | ¥2.323,00 | ¥2.356,00 | ¥2.284,00 | 9,60K |
| 2026-08-28 | ¥2.330,00 | +0,95 % | ¥2.330,00 | ¥2.361,00 | ¥2.317,00 | 6,30K |
| 2026-08-27 | ¥2.308,00 | +1,85 % | ¥2.287,00 | ¥2.320,00 | ¥2.265,00 | 9,70K |
| 2026-08-26 | ¥2.266,00 | +0,31 % | ¥2.259,00 | ¥2.292,00 | ¥2.259,00 | 5,90K |
| 2026-08-25 | ¥2.259,00 | -2,25 % | ¥2.311,00 | ¥2.320,00 | ¥2.255,00 | 14,70K |
| 2026-08-24 | ¥2.311,00 | +2,39 % | ¥2.307,00 | ¥2.343,00 | ¥2.275,00 | 11,60K |
| 2026-08-21 | ¥2.257,00 | +1,53 % | ¥2.255,00 | ¥2.275,00 | ¥2.220,00 | 12,50K |
| 2026-08-20 | ¥2.223,00 | +5,51 % | ¥2.157,00 | ¥2.235,00 | ¥2.117,00 | 11,90K |
| 2026-08-19 | ¥2.107,00 | -1,40 % | ¥2.169,00 | ¥2.169,00 | ¥2.100,00 | 11,90K |
| 2026-08-18 | ¥2.137,00 | +3,29 % | ¥2.113,00 | ¥2.156,00 | ¥2.090,00 | 13,80K |
| 2026-08-17 | ¥2.069,00 | -0,43 % | ¥2.117,00 | ¥2.117,00 | ¥2.067,00 | 9,40K |
| 2026-08-14 | ¥2.078,00 | -0,19 % | ¥2.131,00 | ¥2.131,00 | ¥2.067,00 | 5,70K |
| 2026-08-13 | ¥2.082,00 | +0,14 % | ¥2.120,00 | ¥2.120,00 | ¥2.046,00 | 8,60K |
| 2026-08-12 | ¥2.079,00 | +2,31 % | ¥2.032,00 | ¥2.079,00 | ¥2.024,00 | 7,20K |
| 2026-08-10 | ¥2.032,00 | +1,85 % | ¥1.985,00 | ¥2.040,00 | ¥1.961,00 | 70,60K |
| 2026-08-07 | ¥1.995,00 | -14,12 % | ¥2.285,00 | ¥2.285,00 | ¥1.995,00 | 63,40K |
| 2026-08-06 | ¥2.323,00 | -1,69 % | ¥2.400,00 | ¥2.421,00 | ¥2.323,00 | 15,50K |
| 2026-08-05 | ¥2.363,00 | -0,21 % | ¥2.398,00 | ¥2.437,00 | ¥2.363,00 | 6,70K |
| 2026-08-04 | ¥2.368,00 | -0,92 % | ¥2.406,00 | ¥2.417,00 | ¥2.368,00 | 2,50K |
| 2026-08-03 | ¥2.390,00 | +1,36 % | ¥2.408,00 | ¥2.446,00 | ¥2.318,00 | 6,50K |
| 2026-07-31 | ¥2.358,00 | +2,52 % | ¥2.350,00 | ¥2.380,00 | ¥2.301,00 | 8,50K |
| 2026-07-30 | ¥2.300,00 | +0,52 % | ¥2.290,00 | ¥2.350,00 | ¥2.290,00 | 7,50K |
| 2026-07-29 | ¥2.288,00 | -2,68 % | ¥2.335,00 | ¥2.355,00 | ¥2.272,00 | 4,90K |
| 2026-07-28 | ¥2.351,00 | -3,05 % | ¥2.410,00 | ¥2.411,00 | ¥2.341,00 | 15,60K |
| 2026-07-27 | ¥2.425,00 | 0,00 % | ¥2.441,00 | ¥2.497,00 | ¥2.397,00 | 13,50K |
| 2026-07-24 | ¥2.425,00 | -2,61 % | ¥2.512,00 | ¥2.512,00 | ¥2.408,00 | 14,40K |
| 2026-07-23 | ¥2.490,00 | +0,20 % | ¥2.495,00 | ¥2.519,00 | ¥2.453,00 | 9,00K |
| 2026-07-22 | ¥2.485,00 | +2,69 % | ¥2.450,00 | ¥2.490,00 | ¥2.431,00 | 9,50K |
| 2026-07-21 | ¥2.420,00 | +4,58 % | ¥2.364,00 | ¥2.433,00 | ¥2.334,00 | 14,40K |
| 2026-07-17 | ¥2.314,00 | -4,30 % | ¥2.414,00 | ¥2.414,00 | ¥2.300,00 | 14,10K |
| 2026-07-16 | ¥2.418,00 | -1,23 % | ¥2.474,00 | ¥2.474,00 | ¥2.418,00 | 2,00K |
| 2026-07-15 | ¥2.448,00 | +2,38 % | ¥2.415,00 | ¥2.456,00 | ¥2.411,00 | 5,60K |
| 2026-07-14 | ¥2.391,00 | -0,71 % | ¥2.400,00 | ¥2.420,00 | ¥2.363,00 | 7,30K |
| 2026-07-13 | ¥2.408,00 | +1,39 % | ¥2.375,00 | ¥2.409,00 | ¥2.330,00 | 6,50K |
| 2026-07-10 | ¥2.375,00 | +2,33 % | ¥2.350,00 | ¥2.415,00 | ¥2.310,00 | 12,00K |
| 2026-07-09 | ¥2.321,00 | -2,07 % | ¥2.378,00 | ¥2.378,00 | ¥2.281,00 | 12,90K |
| 2026-07-08 | ¥2.370,00 | +1,20 % | ¥2.322,00 | ¥2.370,00 | ¥2.322,00 | 8,90K |
| 2026-07-07 | ¥2.342,00 | +0,26 % | ¥2.365,00 | ¥2.365,00 | ¥2.307,00 | 14,50K |
| 2026-07-06 | ¥2.336,00 | +4,15 % | ¥2.243,00 | ¥2.336,00 | ¥2.240,00 | 15,80K |
| 2026-07-03 | ¥2.243,00 | +2,37 % | ¥2.257,00 | ¥2.276,00 | ¥2.216,00 | 36,30K |
| 2026-07-02 | ¥2.191,00 | +2,96 % | ¥2.139,00 | ¥2.214,00 | ¥2.111,00 | 10,70K |
| 2026-07-01 | ¥2.128,00 | -0,28 % | ¥2.107,00 | ¥2.158,00 | ¥2.107,00 | 6,30K |
| 2026-06-30 | ¥2.134,00 | +1,38 % | ¥2.105,00 | ¥2.147,00 | ¥2.085,00 | 7,50K |
| 2026-06-29 | ¥2.105,00 | +1,30 % | ¥2.075,00 | ¥2.140,00 | ¥2.075,00 | 6,80K |
| 2026-06-26 | ¥2.078,00 | -0,57 % | ¥2.068,00 | ¥2.108,00 | ¥2.061,00 | 7,20K |
| 2026-06-25 | ¥2.090,00 | -0,57 % | ¥2.128,00 | ¥2.128,00 | ¥2.060,00 | 9,80K |
| 2026-06-24 | ¥2.102,00 | -2,00 % | ¥2.118,00 | ¥2.168,00 | ¥2.088,00 | 4,10K |
| 2026-06-23 | ¥2.145,00 | -1,47 % | ¥2.174,00 | ¥2.199,00 | ¥2.100,00 | 6,90K |
| 2026-06-22 | ¥2.177,00 | -1,36 % | ¥2.207,00 | ¥2.228,00 | ¥2.151,00 | 4,90K |
| 2026-06-19 | ¥2.207,00 | +0,36 % | ¥2.229,00 | ¥2.251,00 | ¥2.154,00 | 13,60K |
| 2026-06-18 | ¥2.199,00 | +0,87 % | ¥2.230,00 | ¥2.246,00 | ¥2.180,00 | 6,70K |
| 2026-06-17 | ¥2.180,00 | +1,96 % | ¥2.188,00 | ¥2.248,00 | ¥2.165,00 | 6,70K |
| 2026-06-16 | ¥2.138,00 | -2,77 % | ¥2.199,00 | ¥2.232,00 | ¥2.112,00 | 13,00K |
| 2026-06-15 | ¥2.199,00 | +3,39 % | ¥2.145,00 | ¥2.243,00 | ¥2.145,00 | 5,40K |
| 2026-06-12 | ¥2.127,00 | +1,19 % | ¥2.152,00 | ¥2.180,00 | ¥2.096,00 | 16,70K |
| 2026-06-11 | ¥2.102,00 | -1,78 % | ¥2.125,00 | ¥2.142,00 | ¥2.076,00 | 15,40K |
| 2026-06-10 | ¥2.140,00 | -1,47 % | ¥2.195,00 | ¥2.204,00 | ¥2.119,00 | 9,00K |
| 2026-06-09 | ¥2.172,00 | +2,94 % | ¥2.145,00 | ¥2.231,00 | ¥2.140,00 | 5,30K |
| 2026-06-08 | ¥2.110,00 | -3,70 % | ¥2.169,00 | ¥2.174,00 | ¥2.110,00 | 16,00K |
| 2026-06-05 | ¥2.191,00 | +4,83 % | ¥2.103,00 | ¥2.225,00 | ¥2.103,00 | 13,30K |
| 2026-06-04 | ¥2.090,00 | -1,55 % | ¥2.104,00 | ¥2.126,00 | ¥2.085,00 | 8,70K |
| 2026-06-03 | ¥2.123,00 | -1,21 % | ¥2.143,00 | ¥2.160,00 | ¥2.113,00 | 7,20K |
| 2026-06-02 | ¥2.149,00 | +0,05 % | ¥2.198,00 | ¥2.198,00 | ¥2.085,00 | 19,30K |
| 2026-06-01 | ¥2.148,00 | -4,83 % | ¥2.221,00 | ¥2.221,00 | ¥2.137,00 | 17,20K |
| 2026-05-29 | ¥2.257,00 | -0,44 % | ¥2.268,00 | ¥2.309,00 | ¥2.240,00 | 10,20K |
| 2026-05-28 | ¥2.267,00 | -2,54 % | ¥2.303,00 | ¥2.303,00 | ¥2.235,00 | 11,90K |
| 2026-05-27 | ¥2.326,00 | +1,62 % | ¥2.291,00 | ¥2.336,00 | ¥2.272,00 | 11,70K |
| 2026-05-26 | ¥2.289,00 | -1,29 % | ¥2.305,00 | ¥2.321,00 | ¥2.279,00 | 12,20K |
| 2026-05-25 | ¥2.319,00 | -0,17 % | ¥2.349,00 | ¥2.350,00 | ¥2.317,00 | 6,80K |