Yasuda Logistics Corporation 9324
TSE · Japan · Transport
¥2.605,00-88,00 (-3,27 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.605,00 | -3,27 % | ¥2.670,00 | ¥2.686,00 | ¥2.594,00 | 90,10K |
| 2026-09-30 | ¥2.693,00 | +0,37 % | ¥2.702,00 | ¥2.712,00 | ¥2.674,00 | 70,30K |
| 2026-09-29 | ¥2.683,00 | -3,66 % | ¥2.753,00 | ¥2.753,00 | ¥2.672,00 | 68,20K |
| 2026-09-28 | ¥2.785,00 | -0,46 % | ¥2.804,00 | ¥2.814,00 | ¥2.777,00 |
| 78,80K |
| 2026-09-25 | ¥2.798,00 | +2,94 % | ¥2.718,00 | ¥2.800,00 | ¥2.718,00 | 141,40K |
| 2026-09-24 | ¥2.718,00 | +1,27 % | ¥2.700,00 | ¥2.722,00 | ¥2.673,00 | 108,70K |
| 2026-09-18 | ¥2.684,00 | -0,78 % | ¥2.705,00 | ¥2.705,00 | ¥2.672,00 | 68,50K |
| 2026-09-17 | ¥2.705,00 | +0,86 % | ¥2.700,00 | ¥2.722,00 | ¥2.689,00 | 49,00K |
| 2026-09-16 | ¥2.682,00 | -0,04 % | ¥2.688,00 | ¥2.716,00 | ¥2.678,00 | 31,10K |
| 2026-09-15 | ¥2.683,00 | -1,79 % | ¥2.742,00 | ¥2.757,00 | ¥2.668,00 | 78,70K |
| 2026-09-14 | ¥2.732,00 | +2,90 % | ¥2.670,00 | ¥2.750,00 | ¥2.670,00 | 126,10K |
| 2026-09-11 | ¥2.655,00 | +0,84 % | ¥2.633,00 | ¥2.690,00 | ¥2.604,00 | 135,20K |
| 2026-09-10 | ¥2.633,00 | +2,85 % | ¥2.636,00 | ¥2.667,00 | ¥2.591,00 | 202,40K |
| 2026-09-09 | ¥2.560,00 | 0,00 % | ¥2.560,00 | ¥2.571,00 | ¥2.541,00 | 57,60K |
| 2026-09-08 | ¥2.560,00 | -0,35 % | ¥2.557,00 | ¥2.572,00 | ¥2.552,00 | 53,40K |
| 2026-09-07 | ¥2.569,00 | +1,42 % | ¥2.543,00 | ¥2.572,00 | ¥2.543,00 | 66,70K |
| 2026-09-04 | ¥2.533,00 | +0,92 % | ¥2.518,00 | ¥2.540,00 | ¥2.493,00 | 54,40K |
| 2026-09-03 | ¥2.510,00 | -0,24 % | ¥2.515,00 | ¥2.529,00 | ¥2.501,00 | 189,80K |
| 2026-09-02 | ¥2.516,00 | -1,06 % | ¥2.513,00 | ¥2.536,00 | ¥2.492,00 | 128,40K |
| 2026-09-01 | ¥2.543,00 | +0,67 % | ¥2.533,00 | ¥2.564,00 | ¥2.502,00 | 92,90K |
| 2026-08-31 | ¥2.526,00 | -0,47 % | ¥2.538,00 | ¥2.546,00 | ¥2.522,00 | 70,90K |
| 2026-08-28 | ¥2.538,00 | +0,04 % | ¥2.513,00 | ¥2.545,00 | ¥2.513,00 | 71,40K |
| 2026-08-27 | ¥2.537,00 | -0,28 % | ¥2.544,00 | ¥2.560,00 | ¥2.518,00 | 88,40K |
| 2026-08-26 | ¥2.544,00 | +0,43 % | ¥2.533,00 | ¥2.560,00 | ¥2.518,00 | 98,70K |
| 2026-08-25 | ¥2.533,00 | -1,55 % | ¥2.586,00 | ¥2.589,00 | ¥2.522,00 | 68,70K |
| 2026-08-24 | ¥2.573,00 | -0,50 % | ¥2.586,00 | ¥2.598,00 | ¥2.563,00 | 66,80K |
| 2026-08-21 | ¥2.586,00 | +0,04 % | ¥2.563,00 | ¥2.595,00 | ¥2.563,00 | 40,50K |
| 2026-08-20 | ¥2.585,00 | -0,46 % | ¥2.598,00 | ¥2.601,00 | ¥2.572,00 | 33,40K |
| 2026-08-19 | ¥2.597,00 | 0,00 % | ¥2.588,00 | ¥2.600,00 | ¥2.547,00 | 85,00K |
| 2026-08-18 | ¥2.597,00 | +1,01 % | ¥2.577,00 | ¥2.607,00 | ¥2.545,00 | 104,70K |
| 2026-08-17 | ¥2.571,00 | +0,43 % | ¥2.552,00 | ¥2.584,00 | ¥2.533,00 | 101,30K |
| 2026-08-14 | ¥2.560,00 | +0,31 % | ¥2.552,00 | ¥2.599,00 | ¥2.539,00 | 91,20K |
| 2026-08-13 | ¥2.552,00 | +1,67 % | ¥2.530,00 | ¥2.558,00 | ¥2.503,00 | 79,30K |
| 2026-08-12 | ¥2.510,00 | +0,04 % | ¥2.522,00 | ¥2.546,00 | ¥2.481,00 | 73,40K |
| 2026-08-10 | ¥2.509,00 | +1,41 % | ¥2.477,00 | ¥2.526,00 | ¥2.470,00 | 49,50K |
| 2026-08-07 | ¥2.474,00 | +1,69 % | ¥2.413,00 | ¥2.489,00 | ¥2.413,00 | 43,30K |
| 2026-08-06 | ¥2.433,00 | +0,33 % | ¥2.401,00 | ¥2.449,00 | ¥2.347,00 | 176,30K |
| 2026-08-05 | ¥2.425,00 | -0,41 % | ¥2.420,00 | ¥2.505,00 | ¥2.386,00 | 183,80K |
| 2026-08-04 | ¥2.435,00 | +0,37 % | ¥2.476,00 | ¥2.496,00 | ¥2.361,00 | 291,20K |
| 2026-08-03 | ¥2.426,00 | -4,56 % | ¥2.539,00 | ¥2.546,00 | ¥2.416,00 | 108,80K |
| 2026-07-31 | ¥2.542,00 | -1,09 % | ¥2.560,00 | ¥2.570,00 | ¥2.533,00 | 76,60K |
| 2026-07-30 | ¥2.570,00 | -0,70 % | ¥2.588,00 | ¥2.596,00 | ¥2.549,00 | 76,20K |
| 2026-07-29 | ¥2.588,00 | -0,54 % | ¥2.593,00 | ¥2.597,00 | ¥2.548,00 | 85,00K |
| 2026-07-28 | ¥2.602,00 | +0,50 % | ¥2.563,00 | ¥2.608,00 | ¥2.554,00 | 71,10K |
| 2026-07-27 | ¥2.589,00 | +1,69 % | ¥2.560,00 | ¥2.603,00 | ¥2.543,00 | 115,30K |
| 2026-07-24 | ¥2.546,00 | +0,83 % | ¥2.525,00 | ¥2.552,00 | ¥2.508,00 | 89,80K |
| 2026-07-23 | ¥2.525,00 | -1,71 % | ¥2.561,00 | ¥2.564,00 | ¥2.523,00 | 62,60K |
| 2026-07-22 | ¥2.569,00 | -2,39 % | ¥2.619,00 | ¥2.619,00 | ¥2.530,00 | 118,90K |
| 2026-07-21 | ¥2.632,00 | +2,25 % | ¥2.580,00 | ¥2.666,00 | ¥2.574,00 | 179,10K |
| 2026-07-17 | ¥2.574,00 | +0,51 % | ¥2.565,00 | ¥2.580,00 | ¥2.544,00 | 110,40K |
| 2026-07-16 | ¥2.561,00 | -0,58 % | ¥2.576,00 | ¥2.608,00 | ¥2.523,00 | 168,20K |
| 2026-07-15 | ¥2.576,00 | +3,83 % | ¥2.481,00 | ¥2.586,00 | ¥2.480,00 | 312,80K |
| 2026-07-14 | ¥2.481,00 | +0,40 % | ¥2.494,00 | ¥2.494,00 | ¥2.466,00 | 52,50K |
| 2026-07-13 | ¥2.471,00 | +0,73 % | ¥2.473,00 | ¥2.530,00 | ¥2.459,00 | 92,70K |
| 2026-07-10 | ¥2.453,00 | +1,28 % | ¥2.450,00 | ¥2.453,00 | ¥2.427,00 | 26,30K |
| 2026-07-09 | ¥2.422,00 | +0,17 % | ¥2.419,00 | ¥2.431,00 | ¥2.409,00 | 27,10K |
| 2026-07-08 | ¥2.418,00 | -0,04 % | ¥2.419,00 | ¥2.436,00 | ¥2.402,00 | 49,00K |
| 2026-07-07 | ¥2.419,00 | -2,42 % | ¥2.489,00 | ¥2.489,00 | ¥2.405,00 | 35,80K |
| 2026-07-06 | ¥2.479,00 | +1,81 % | ¥2.444,00 | ¥2.495,00 | ¥2.438,00 | 94,50K |
| 2026-07-03 | ¥2.435,00 | +0,95 % | ¥2.426,00 | ¥2.452,00 | ¥2.402,00 | 32,60K |
| 2026-07-02 | ¥2.412,00 | -0,90 % | ¥2.434,00 | ¥2.452,00 | ¥2.401,00 | 57,50K |
| 2026-07-01 | ¥2.434,00 | +1,67 % | ¥2.410,00 | ¥2.465,00 | ¥2.410,00 | 81,00K |
| 2026-06-30 | ¥2.394,00 | -0,25 % | ¥2.405,00 | ¥2.411,00 | ¥2.387,00 | 36,20K |
| 2026-06-29 | ¥2.400,00 | +1,48 % | ¥2.388,00 | ¥2.406,00 | ¥2.360,00 | 60,80K |
| 2026-06-26 | ¥2.365,00 | +0,94 % | ¥2.328,00 | ¥2.366,00 | ¥2.322,00 | 29,90K |
| 2026-06-25 | ¥2.343,00 | -0,13 % | ¥2.346,00 | ¥2.364,00 | ¥2.319,00 | 36,40K |
| 2026-06-24 | ¥2.346,00 | +0,39 % | ¥2.341,00 | ¥2.375,00 | ¥2.341,00 | 58,50K |
| 2026-06-23 | ¥2.337,00 | +0,13 % | ¥2.343,00 | ¥2.359,00 | ¥2.337,00 | 32,80K |
| 2026-06-22 | ¥2.334,00 | +0,43 % | ¥2.301,00 | ¥2.343,00 | ¥2.300,00 | 29,20K |
| 2026-06-19 | ¥2.324,00 | -1,98 % | ¥2.375,00 | ¥2.396,00 | ¥2.324,00 | 80,10K |
| 2026-06-18 | ¥2.371,00 | +0,34 % | ¥2.371,00 | ¥2.406,00 | ¥2.339,00 | 80,50K |
| 2026-06-17 | ¥2.363,00 | +4,19 % | ¥2.268,00 | ¥2.375,00 | ¥2.254,00 | 131,70K |
| 2026-06-16 | ¥2.268,00 | -1,43 % | ¥2.289,00 | ¥2.289,00 | ¥2.240,00 | 44,40K |
| 2026-06-15 | ¥2.301,00 | +2,86 % | ¥2.279,00 | ¥2.312,00 | ¥2.267,00 | 78,20K |
| 2026-06-12 | ¥2.237,00 | +1,22 % | ¥2.250,00 | ¥2.256,00 | ¥2.218,00 | 66,40K |
| 2026-06-11 | ¥2.210,00 | -0,72 % | ¥2.208,00 | ¥2.211,00 | ¥2.178,00 | 53,00K |
| 2026-06-10 | ¥2.226,00 | 0,00 % | ¥2.233,00 | ¥2.252,00 | ¥2.201,00 | 44,70K |
| 2026-06-09 | ¥2.226,00 | -0,31 % | ¥2.257,00 | ¥2.270,00 | ¥2.214,00 | 85,20K |
| 2026-06-08 | ¥2.233,00 | +1,04 % | ¥2.189,00 | ¥2.235,00 | ¥2.178,00 | 90,10K |
| 2026-06-05 | ¥2.210,00 | +0,14 % | ¥2.207,00 | ¥2.234,00 | ¥2.200,00 | 53,10K |
| 2026-06-04 | ¥2.207,00 | +0,32 % | ¥2.204,00 | ¥2.231,00 | ¥2.196,00 | 51,10K |
| 2026-06-03 | ¥2.200,00 | -0,18 % | ¥2.204,00 | ¥2.204,00 | ¥2.180,00 | 41,80K |
| 2026-06-02 | ¥2.204,00 | -0,23 % | ¥2.200,00 | ¥2.210,00 | ¥2.171,00 | 51,60K |
| 2026-06-01 | ¥2.209,00 | -1,82 % | ¥2.245,00 | ¥2.245,00 | ¥2.193,00 | 60,20K |
| 2026-05-29 | ¥2.250,00 | +0,13 % | ¥2.273,00 | ¥2.291,00 | ¥2.250,00 | 48,20K |
| 2026-05-28 | ¥2.247,00 | -0,40 % | ¥2.240,00 | ¥2.276,00 | ¥2.231,00 | 44,00K |
| 2026-05-27 | ¥2.256,00 | -0,04 % | ¥2.259,00 | ¥2.302,00 | ¥2.253,00 | 60,30K |
| 2026-05-26 | ¥2.257,00 | -2,25 % | ¥2.290,00 | ¥2.294,00 | ¥2.237,00 | 45,70K |
| 2026-05-25 | ¥2.309,00 | -2,20 % | ¥2.361,00 | ¥2.361,00 | ¥2.283,00 | 84,90K |
| 2026-05-22 | ¥2.361,00 | +3,51 % | ¥2.300,00 | ¥2.382,00 | ¥2.270,00 | 129,00K |