Yamatane Corporation 9305
TSE · Japan · Vertriebsdienstleistungen
¥2.015,00+11,00 (+0,55 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥2.004,00 | -1,13 % | ¥2.027,00 | ¥2.027,00 | ¥1.983,00 | 96,30K |
| 2026-09-29 | ¥2.027,00 | -5,55 % | ¥2.104,00 | ¥2.104,00 | ¥2.015,00 | 106,60K |
| 2026-09-28 | ¥2.146,00 | +0,94 % | ¥2.147,00 | ¥2.148,00 | ¥2.133,00 | 77,40K |
| 2026-09-25 | ¥2.126,00 | +1,05 % | ¥2.105,00 | ¥2.132,00 | ¥2.100,00 | 73,90K |
| 2026-09-24 | ¥2.104,00 | -0,80 % | ¥2.121,00 | ¥2.123,00 | ¥2.099,00 | 109,40K |
| 2026-09-18 | ¥2.121,00 | -0,61 % | ¥2.134,00 | ¥2.134,00 | ¥2.115,00 | 49,00K |
| 2026-09-17 | ¥2.134,00 | +1,47 % | ¥2.114,00 | ¥2.137,00 | ¥2.111,00 | 58,30K |
| 2026-09-16 | ¥2.103,00 | -0,05 % | ¥2.100,00 | ¥2.120,00 | ¥2.100,00 | 32,30K |
| 2026-09-15 | ¥2.104,00 | +1,35 % | ¥2.080,00 | ¥2.115,00 | ¥2.080,00 | 47,40K |
| 2026-09-14 | ¥2.076,00 | +1,62 % | ¥2.045,00 | ¥2.077,00 | ¥2.040,00 | 64,70K |
| 2026-09-11 | ¥2.043,00 | -0,68 % | ¥2.046,00 | ¥2.057,00 | ¥2.030,00 | 66,30K |
| 2026-09-10 | ¥2.057,00 | +0,24 % | ¥2.049,00 | ¥2.058,00 | ¥2.031,00 | 68,60K |
| 2026-09-09 | ¥2.052,00 | -0,58 % | ¥2.064,00 | ¥2.065,00 | ¥2.050,00 | 40,90K |
| 2026-09-08 | ¥2.064,00 | +0,24 % | ¥2.059,00 | ¥2.065,00 | ¥2.047,00 | 48,50K |
| 2026-09-07 | ¥2.059,00 | -0,10 % | ¥2.053,00 | ¥2.064,00 | ¥2.049,00 | 42,40K |
| 2026-09-04 | ¥2.061,00 | +0,15 % | ¥2.058,00 | ¥2.066,00 | ¥2.051,00 | 50,30K |
| 2026-09-03 | ¥2.058,00 | -0,15 % | ¥2.066,00 | ¥2.076,00 | ¥2.056,00 | 61,50K |
| 2026-09-02 | ¥2.061,00 | 0,00 % | ¥2.054,00 | ¥2.070,00 | ¥2.047,00 | 59,30K |
| 2026-09-01 | ¥2.061,00 | -0,87 % | ¥2.075,00 | ¥2.099,00 | ¥2.055,00 | 84,70K |
| 2026-08-31 | ¥2.079,00 | -1,09 % | ¥2.090,00 | ¥2.093,00 | ¥2.063,00 | 74,70K |
| 2026-08-28 | ¥2.102,00 | -0,38 % | ¥2.113,00 | ¥2.113,00 | ¥2.084,00 | 55,80K |
| 2026-08-27 | ¥2.110,00 | 0,00 % | ¥2.110,00 | ¥2.127,00 | ¥2.097,00 | 42,30K |
| 2026-08-26 | ¥2.110,00 | +0,52 % | ¥2.097,00 | ¥2.110,00 | ¥2.088,00 | 37,70K |
| 2026-08-25 | ¥2.099,00 | -0,43 % | ¥2.119,00 | ¥2.124,00 | ¥2.095,00 | 42,20K |
| 2026-08-24 | ¥2.108,00 | -1,08 % | ¥2.142,00 | ¥2.156,00 | ¥2.108,00 | 58,90K |
| 2026-08-21 | ¥2.131,00 | +1,00 % | ¥2.101,00 | ¥2.139,00 | ¥2.101,00 | 81,90K |
| 2026-08-20 | ¥2.110,00 | +1,88 % | ¥2.079,00 | ¥2.110,00 | ¥2.078,00 | 52,10K |
| 2026-08-19 | ¥2.071,00 | -0,38 % | ¥2.085,00 | ¥2.088,00 | ¥2.054,00 | 61,80K |
| 2026-08-18 | ¥2.079,00 | -0,05 % | ¥2.072,00 | ¥2.100,00 | ¥2.067,00 | 52,00K |
| 2026-08-17 | ¥2.080,00 | -1,05 % | ¥2.092,00 | ¥2.094,00 | ¥2.068,00 | 56,30K |
| 2026-08-14 | ¥2.102,00 | +1,06 % | ¥2.074,00 | ¥2.105,00 | ¥2.060,00 | 65,50K |
| 2026-08-13 | ¥2.080,00 | +1,96 % | ¥2.045,00 | ¥2.093,00 | ¥2.044,00 | 58,60K |
| 2026-08-12 | ¥2.040,00 | +0,74 % | ¥2.043,00 | ¥2.049,00 | ¥2.017,00 | 77,40K |
| 2026-08-10 | ¥2.025,00 | -3,71 % | ¥2.003,00 | ¥2.040,00 | ¥1.997,00 | 161,30K |
| 2026-08-07 | ¥2.103,00 | +3,39 % | ¥2.037,00 | ¥2.125,00 | ¥2.035,00 | 198,20K |
| 2026-08-06 | ¥2.034,00 | +0,69 % | ¥2.020,00 | ¥2.043,00 | ¥2.017,00 | 43,90K |
| 2026-08-05 | ¥2.020,00 | +0,25 % | ¥2.015,00 | ¥2.030,00 | ¥2.010,00 | 52,40K |
| 2026-08-04 | ¥2.015,00 | -1,56 % | ¥2.048,00 | ¥2.048,00 | ¥2.012,00 | 60,00K |
| 2026-08-03 | ¥2.047,00 | -2,94 % | ¥2.111,00 | ¥2.111,00 | ¥2.032,00 | 103,00K |
| 2026-07-31 | ¥2.109,00 | -2,54 % | ¥2.164,00 | ¥2.164,00 | ¥2.106,00 | 55,00K |
| 2026-07-30 | ¥2.164,00 | -0,82 % | ¥2.169,00 | ¥2.177,00 | ¥2.136,00 | 77,40K |
| 2026-07-29 | ¥2.182,00 | +1,96 % | ¥2.150,00 | ¥2.195,00 | ¥2.135,00 | 82,40K |
| 2026-07-28 | ¥2.140,00 | -0,14 % | ¥2.151,00 | ¥2.152,00 | ¥2.121,00 | 55,10K |
| 2026-07-27 | ¥2.143,00 | +1,04 % | ¥2.123,00 | ¥2.150,00 | ¥2.122,00 | 67,70K |
| 2026-07-24 | ¥2.121,00 | +0,28 % | ¥2.115,00 | ¥2.126,00 | ¥2.097,00 | 55,70K |
| 2026-07-23 | ¥2.115,00 | -0,24 % | ¥2.123,00 | ¥2.123,00 | ¥2.109,00 | 51,40K |
| 2026-07-22 | ¥2.120,00 | 0,00 % | ¥2.120,00 | ¥2.128,00 | ¥2.104,00 | 60,60K |
| 2026-07-21 | ¥2.120,00 | +0,52 % | ¥2.110,00 | ¥2.152,00 | ¥2.109,00 | 74,60K |
| 2026-07-17 | ¥2.109,00 | +0,57 % | ¥2.087,00 | ¥2.111,00 | ¥2.087,00 | 75,50K |
| 2026-07-16 | ¥2.097,00 | -1,08 % | ¥2.123,00 | ¥2.140,00 | ¥2.084,00 | 67,20K |
| 2026-07-15 | ¥2.120,00 | 0,00 % | ¥2.127,00 | ¥2.129,00 | ¥2.104,00 | 47,60K |
| 2026-07-14 | ¥2.120,00 | +0,71 % | ¥2.122,00 | ¥2.126,00 | ¥2.106,00 | 42,30K |
| 2026-07-13 | ¥2.105,00 | +0,24 % | ¥2.105,00 | ¥2.128,00 | ¥2.098,00 | 58,90K |
| 2026-07-10 | ¥2.100,00 | -0,19 % | ¥2.114,00 | ¥2.114,00 | ¥2.086,00 | 52,10K |
| 2026-07-09 | ¥2.104,00 | +0,29 % | ¥2.098,00 | ¥2.113,00 | ¥2.074,00 | 63,30K |
| 2026-07-08 | ¥2.098,00 | +0,53 % | ¥2.099,00 | ¥2.110,00 | ¥2.085,00 | 53,80K |
| 2026-07-07 | ¥2.087,00 | +0,34 % | ¥2.088,00 | ¥2.101,00 | ¥2.080,00 | 52,60K |
| 2026-07-06 | ¥2.080,00 | +0,48 % | ¥2.070,00 | ¥2.098,00 | ¥2.064,00 | 76,00K |
| 2026-07-03 | ¥2.070,00 | +1,42 % | ¥2.042,00 | ¥2.080,00 | ¥2.041,00 | 69,50K |
| 2026-07-02 | ¥2.041,00 | +0,89 % | ¥2.025,00 | ¥2.062,00 | ¥2.025,00 | 94,00K |
| 2026-07-01 | ¥2.023,00 | 0,00 % | ¥2.023,00 | ¥2.025,00 | ¥2.000,00 | 66,10K |
| 2026-06-30 | ¥2.023,00 | 0,00 % | ¥2.039,00 | ¥2.039,00 | ¥2.010,00 | 69,40K |
| 2026-06-29 | ¥2.023,00 | +1,25 % | ¥2.015,00 | ¥2.036,00 | ¥2.012,00 | 79,40K |
| 2026-06-26 | ¥1.998,00 | -1,33 % | ¥2.011,00 | ¥2.025,00 | ¥1.987,00 | 75,60K |
| 2026-06-25 | ¥2.025,00 | +1,35 % | ¥2.017,00 | ¥2.029,00 | ¥2.007,00 | 63,90K |
| 2026-06-24 | ¥1.998,00 | -1,09 % | ¥2.031,00 | ¥2.034,00 | ¥1.992,00 | 64,00K |
| 2026-06-23 | ¥2.020,00 | -0,88 % | ¥2.038,00 | ¥2.042,00 | ¥2.017,00 | 56,10K |
| 2026-06-22 | ¥2.038,00 | -0,49 % | ¥2.048,00 | ¥2.048,00 | ¥2.008,00 | 49,80K |
| 2026-06-19 | ¥2.048,00 | +0,69 % | ¥2.032,00 | ¥2.048,00 | ¥2.010,00 | 44,70K |
| 2026-06-18 | ¥2.034,00 | +0,69 % | ¥2.037,00 | ¥2.055,00 | ¥2.021,00 | 63,70K |
| 2026-06-17 | ¥2.020,00 | +0,65 % | ¥2.007,00 | ¥2.039,00 | ¥2.007,00 | 47,80K |
| 2026-06-16 | ¥2.007,00 | -0,89 % | ¥2.021,00 | ¥2.021,00 | ¥1.999,00 | 46,80K |
| 2026-06-15 | ¥2.025,00 | 0,00 % | ¥2.029,00 | ¥2.038,00 | ¥2.022,00 | 50,70K |
| 2026-06-12 | ¥2.025,00 | +0,40 % | ¥2.000,00 | ¥2.025,00 | ¥1.998,00 | 83,60K |
| 2026-06-11 | ¥2.017,00 | +0,15 % | ¥2.005,00 | ¥2.019,00 | ¥1.977,00 | 68,70K |
| 2026-06-10 | ¥2.014,00 | -0,20 % | ¥2.006,00 | ¥2.040,00 | ¥2.005,00 | 54,30K |
| 2026-06-09 | ¥2.018,00 | 0,00 % | ¥2.029,00 | ¥2.050,00 | ¥2.017,00 | 53,10K |
| 2026-06-08 | ¥2.018,00 | +0,30 % | ¥2.011,00 | ¥2.023,00 | ¥2.001,00 | 61,50K |
| 2026-06-05 | ¥2.012,00 | +3,39 % | ¥1.963,00 | ¥2.014,00 | ¥1.963,00 | 82,50K |
| 2026-06-04 | ¥1.946,00 | -1,92 % | ¥1.951,00 | ¥1.965,00 | ¥1.940,00 | 81,00K |
| 2026-06-03 | ¥1.984,00 | +2,06 % | ¥1.946,00 | ¥1.984,00 | ¥1.932,00 | 101,70K |
| 2026-06-02 | ¥1.944,00 | -0,87 % | ¥1.960,00 | ¥1.971,00 | ¥1.925,00 | 86,70K |
| 2026-06-01 | ¥1.961,00 | -0,71 % | ¥1.975,00 | ¥1.998,00 | ¥1.950,00 | 98,20K |
| 2026-05-29 | ¥1.975,00 | +0,46 % | ¥1.980,00 | ¥1.988,00 | ¥1.972,00 | 82,10K |
| 2026-05-28 | ¥1.966,00 | -0,05 % | ¥1.961,00 | ¥1.977,00 | ¥1.945,00 | 89,50K |
| 2026-05-27 | ¥1.967,00 | 0,00 % | ¥1.962,00 | ¥1.977,00 | ¥1.953,00 | 81,40K |
| 2026-05-26 | ¥1.967,00 | -1,94 % | ¥2.007,00 | ¥2.007,00 | ¥1.960,00 | 84,00K |
| 2026-05-25 | ¥2.006,00 | -2,86 % | ¥2.065,00 | ¥2.065,00 | ¥2.002,00 | 87,10K |
| 2026-05-22 | ¥2.065,00 | +2,03 % | ¥2.023,00 | ¥2.068,00 | ¥2.021,00 | 69,70K |
| 2026-05-21 | ¥2.024,00 | +1,25 % | ¥2.027,00 | ¥2.038,00 | ¥2.021,00 | 67,40K |