Yamato Holdings Co., Ltd. 9064
TSE · Japan · Transport
¥1.971,50-8,00 (-0,40 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.968,00 | -0,58 % | ¥1.979,50 | ¥1.981,00 | ¥1.947,50 | 408,80K |
| 2026-10-01 | ¥1.979,50 | -2,34 % | ¥1.977,00 | ¥1.996,00 | ¥1.944,50 | 1,53M |
| 2026-09-30 | ¥2.027,00 | +1,40 % | ¥2.001,00 | ¥2.038,00 | ¥1.997,00 | 1,27M |
| 2026-09-29 | ¥1.999,00 | -1,87 % | ¥2.005,00 | ¥2.019,00 | ¥1.986,00 |
| 1,51M |
| 2026-09-28 | ¥2.037,00 | +0,84 % | ¥2.034,00 | ¥2.048,00 | ¥2.017,00 | 1,53M |
| 2026-09-25 | ¥2.020,00 | +0,90 % | ¥2.002,00 | ¥2.037,50 | ¥2.002,00 | 1,81M |
| 2026-09-24 | ¥2.002,00 | +0,96 % | ¥1.993,50 | ¥2.008,00 | ¥1.971,00 | 1,61M |
| 2026-09-18 | ¥1.983,00 | -1,71 % | ¥2.018,00 | ¥2.019,00 | ¥1.983,00 | 1,74M |
| 2026-09-17 | ¥2.017,50 | +1,59 % | ¥1.998,00 | ¥2.017,50 | ¥1.991,50 | 785,40K |
| 2026-09-16 | ¥1.986,00 | +0,46 % | ¥1.984,50 | ¥1.999,50 | ¥1.979,00 | 619,90K |
| 2026-09-15 | ¥1.977,00 | -1,10 % | ¥2.013,00 | ¥2.014,00 | ¥1.977,00 | 611,90K |
| 2026-09-14 | ¥1.999,00 | +0,91 % | ¥1.999,00 | ¥2.022,50 | ¥1.989,50 | 945,20K |
| 2026-09-11 | ¥1.981,00 | +0,92 % | ¥1.945,50 | ¥1.989,50 | ¥1.937,00 | 1,44M |
| 2026-09-10 | ¥1.963,00 | +1,58 % | ¥1.926,00 | ¥1.971,00 | ¥1.923,00 | 1,19M |
| 2026-09-09 | ¥1.932,50 | -0,82 % | ¥1.925,00 | ¥1.948,50 | ¥1.918,00 | 966,10K |
| 2026-09-08 | ¥1.948,50 | +0,96 % | ¥1.913,00 | ¥1.954,50 | ¥1.912,50 | 1,00M |
| 2026-09-07 | ¥1.930,00 | -1,78 % | ¥1.941,50 | ¥1.955,50 | ¥1.928,00 | 893,10K |
| 2026-09-04 | ¥1.965,00 | +1,45 % | ¥1.936,00 | ¥1.969,00 | ¥1.925,00 | 1,18M |
| 2026-09-03 | ¥1.937,00 | +1,15 % | ¥1.911,00 | ¥1.950,00 | ¥1.905,00 | 1,06M |
| 2026-09-02 | ¥1.915,00 | -2,67 % | ¥1.927,50 | ¥1.936,50 | ¥1.913,00 | 1,34M |
| 2026-09-01 | ¥1.967,50 | +0,85 % | ¥1.953,50 | ¥1.974,50 | ¥1.949,00 | 860,60K |
| 2026-08-31 | ¥1.951,00 | +0,08 % | ¥1.950,00 | ¥1.963,00 | ¥1.942,50 | 977,80K |
| 2026-08-28 | ¥1.949,50 | -0,15 % | ¥1.935,00 | ¥1.950,00 | ¥1.930,50 | 2,05M |
| 2026-08-27 | ¥1.952,50 | -0,20 % | ¥1.951,00 | ¥1.972,50 | ¥1.947,00 | 1,04M |
| 2026-08-26 | ¥1.956,50 | +0,38 % | ¥1.938,00 | ¥1.967,50 | ¥1.933,50 | 1,00M |
| 2026-08-25 | ¥1.949,00 | +0,67 % | ¥1.954,50 | ¥1.982,00 | ¥1.942,00 | 1,72M |
| 2026-08-24 | ¥1.936,00 | +0,23 % | ¥1.936,50 | ¥1.947,50 | ¥1.913,50 | 809,30K |
| 2026-08-21 | ¥1.931,50 | +0,60 % | ¥1.920,00 | ¥1.938,50 | ¥1.913,50 | 836,80K |
| 2026-08-20 | ¥1.920,00 | -0,05 % | ¥1.951,00 | ¥1.951,50 | ¥1.900,50 | 917,60K |
| 2026-08-19 | ¥1.921,00 | -0,34 % | ¥1.932,50 | ¥1.943,00 | ¥1.898,50 | 1,19M |
| 2026-08-18 | ¥1.927,50 | -1,05 % | ¥1.919,00 | ¥1.929,00 | ¥1.878,50 | 1,06M |
| 2026-08-17 | ¥1.948,00 | -1,17 % | ¥1.974,50 | ¥1.988,00 | ¥1.948,00 | 994,60K |
| 2026-08-14 | ¥1.971,00 | +1,10 % | ¥1.958,50 | ¥1.981,00 | ¥1.930,00 | 1,53M |
| 2026-08-13 | ¥1.949,50 | +0,65 % | ¥1.940,50 | ¥1.958,00 | ¥1.919,50 | 1,59M |
| 2026-08-12 | ¥1.937,00 | +0,16 % | ¥1.934,00 | ¥1.948,50 | ¥1.920,00 | 1,02M |
| 2026-08-10 | ¥1.934,00 | -0,08 % | ¥1.935,00 | ¥1.946,00 | ¥1.908,50 | 1,10M |
| 2026-08-07 | ¥1.935,50 | +2,27 % | ¥1.887,50 | ¥1.956,00 | ¥1.885,50 | 1,71M |
| 2026-08-06 | ¥1.892,50 | +0,66 % | ¥1.890,00 | ¥1.904,50 | ¥1.840,00 | 2,46M |
| 2026-08-05 | ¥1.880,00 | -1,85 % | ¥1.910,00 | ¥1.961,50 | ¥1.876,00 | 1,57M |
| 2026-08-04 | ¥1.915,50 | -6,15 % | ¥1.991,00 | ¥2.000,00 | ¥1.890,00 | 2,88M |
| 2026-08-03 | ¥2.041,00 | -1,38 % | ¥2.055,00 | ¥2.073,50 | ¥2.012,50 | 1,78M |
| 2026-07-31 | ¥2.069,50 | -3,25 % | ¥2.080,00 | ¥2.095,00 | ¥2.060,00 | 1,77M |
| 2026-07-30 | ¥2.139,00 | -1,88 % | ¥2.181,50 | ¥2.194,50 | ¥2.129,00 | 1,26M |
| 2026-07-29 | ¥2.180,00 | +2,88 % | ¥2.135,00 | ¥2.193,00 | ¥2.116,50 | 2,00M |
| 2026-07-28 | ¥2.119,00 | +2,49 % | ¥2.072,00 | ¥2.121,00 | ¥2.072,00 | 1,72M |
| 2026-07-27 | ¥2.067,50 | +1,12 % | ¥2.049,50 | ¥2.074,00 | ¥2.026,00 | 1,78M |
| 2026-07-24 | ¥2.044,50 | +0,52 % | ¥2.021,00 | ¥2.054,50 | ¥2.000,00 | 1,09M |
| 2026-07-23 | ¥2.034,00 | +0,84 % | ¥2.024,00 | ¥2.041,00 | ¥2.010,50 | 1,17M |
| 2026-07-22 | ¥2.017,00 | -0,25 % | ¥1.991,00 | ¥2.021,00 | ¥1.978,50 | 1,15M |
| 2026-07-21 | ¥2.022,00 | +0,95 % | ¥2.025,00 | ¥2.043,50 | ¥2.021,00 | 1,38M |
| 2026-07-17 | ¥2.003,00 | +1,78 % | ¥1.990,00 | ¥2.022,00 | ¥1.990,00 | 1,64M |
| 2026-07-16 | ¥1.968,00 | -0,13 % | ¥1.960,00 | ¥1.989,50 | ¥1.954,50 | 643,70K |
| 2026-07-15 | ¥1.970,50 | +0,54 % | ¥1.979,50 | ¥1.979,50 | ¥1.958,00 | 550,70K |
| 2026-07-14 | ¥1.960,00 | +1,16 % | ¥1.965,00 | ¥1.995,50 | ¥1.958,50 | 1,06M |
| 2026-07-13 | ¥1.937,50 | -0,33 % | ¥1.959,50 | ¥1.966,50 | ¥1.937,50 | 751,70K |
| 2026-07-10 | ¥1.944,00 | -0,46 % | ¥1.979,50 | ¥1.981,00 | ¥1.930,50 | 1,10M |
| 2026-07-09 | ¥1.953,00 | -0,84 % | ¥1.958,50 | ¥1.973,00 | ¥1.945,50 | 770,20K |
| 2026-07-08 | ¥1.969,50 | -0,53 % | ¥1.982,00 | ¥1.983,00 | ¥1.956,50 | 1,17M |
| 2026-07-07 | ¥1.980,00 | -0,78 % | ¥1.980,00 | ¥1.993,00 | ¥1.955,50 | 1,32M |
| 2026-07-06 | ¥1.995,50 | +2,57 % | ¥1.945,50 | ¥2.003,00 | ¥1.936,50 | 1,92M |
| 2026-07-03 | ¥1.945,50 | +1,91 % | ¥1.943,00 | ¥1.958,50 | ¥1.923,50 | 1,91M |
| 2026-07-02 | ¥1.909,00 | +3,78 % | ¥1.854,00 | ¥1.910,00 | ¥1.844,00 | 1,37M |
| 2026-07-01 | ¥1.839,50 | +0,27 % | ¥1.826,50 | ¥1.843,50 | ¥1.821,50 | 1,13M |
| 2026-06-30 | ¥1.834,50 | -1,05 % | ¥1.855,00 | ¥1.855,50 | ¥1.823,50 | 996,70K |
| 2026-06-29 | ¥1.854,00 | +1,90 % | ¥1.825,00 | ¥1.857,50 | ¥1.810,00 | 1,18M |
| 2026-06-26 | ¥1.819,50 | +0,41 % | ¥1.823,00 | ¥1.833,50 | ¥1.810,00 | 960,80K |
| 2026-06-25 | ¥1.812,00 | +3,16 % | ¥1.775,50 | ¥1.822,00 | ¥1.761,00 | 1,77M |
| 2026-06-24 | ¥1.756,50 | -1,04 % | ¥1.763,50 | ¥1.777,50 | ¥1.748,00 | 1,37M |
| 2026-06-23 | ¥1.775,00 | +1,02 % | ¥1.764,50 | ¥1.793,00 | ¥1.757,00 | 996,80K |
| 2026-06-22 | ¥1.757,00 | -0,76 % | ¥1.770,50 | ¥1.771,50 | ¥1.746,00 | 841,80K |
| 2026-06-19 | ¥1.770,50 | +0,31 % | ¥1.750,00 | ¥1.779,00 | ¥1.740,00 | 2,13M |
| 2026-06-18 | ¥1.765,00 | -0,25 % | ¥1.744,00 | ¥1.775,00 | ¥1.734,00 | 988,30K |
| 2026-06-17 | ¥1.769,50 | -0,28 % | ¥1.770,00 | ¥1.780,00 | ¥1.763,00 | 830,30K |
| 2026-06-16 | ¥1.774,50 | -0,59 % | ¥1.773,50 | ¥1.780,50 | ¥1.760,00 | 1,24M |
| 2026-06-15 | ¥1.785,00 | 0,00 % | ¥1.784,00 | ¥1.808,00 | ¥1.768,00 | 1,22M |
| 2026-06-12 | ¥1.785,00 | -1,68 % | ¥1.834,50 | ¥1.836,00 | ¥1.783,50 | 1,34M |
| 2026-06-11 | ¥1.815,50 | +0,58 % | ¥1.795,50 | ¥1.821,50 | ¥1.790,00 | 1,19M |
| 2026-06-10 | ¥1.805,00 | +1,04 % | ¥1.792,50 | ¥1.808,50 | ¥1.785,50 | 1,02M |
| 2026-06-09 | ¥1.786,50 | -0,33 % | ¥1.817,00 | ¥1.825,00 | ¥1.784,00 | 1,31M |
| 2026-06-08 | ¥1.792,50 | -0,36 % | ¥1.785,00 | ¥1.816,50 | ¥1.775,50 | 1,14M |
| 2026-06-05 | ¥1.799,00 | -0,08 % | ¥1.820,00 | ¥1.828,50 | ¥1.790,50 | 811,20K |
| 2026-06-04 | ¥1.800,50 | -1,37 % | ¥1.823,50 | ¥1.830,00 | ¥1.794,50 | 704,50K |
| 2026-06-03 | ¥1.825,50 | +1,42 % | ¥1.814,00 | ¥1.833,50 | ¥1.803,50 | 1,11M |
| 2026-06-02 | ¥1.800,00 | +0,03 % | ¥1.794,50 | ¥1.816,00 | ¥1.781,50 | 1,23M |
| 2026-06-01 | ¥1.799,50 | -1,02 % | ¥1.820,00 | ¥1.833,00 | ¥1.791,00 | 1,24M |
| 2026-05-29 | ¥1.818,00 | +2,22 % | ¥1.818,50 | ¥1.839,00 | ¥1.794,00 | 2,20M |
| 2026-05-28 | ¥1.778,50 | +0,88 % | ¥1.779,50 | ¥1.795,00 | ¥1.765,00 | 825,30K |
| 2026-05-27 | ¥1.763,00 | -0,96 % | ¥1.787,00 | ¥1.794,00 | ¥1.749,00 | 1,02M |
| 2026-05-26 | ¥1.780,00 | +0,37 % | ¥1.773,50 | ¥1.791,00 | ¥1.765,50 | 1,04M |
| 2026-05-25 | ¥1.773,50 | +0,14 % | ¥1.768,50 | ¥1.787,50 | ¥1.752,50 | 1,58M |