Yamada Holding Co., Ltd. 9831
TSE · Japan · Einzelhandel
¥707,20-5,60 (-0,79 %)
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 | ¥707,20 | -0,79 % | ¥710,10 | ¥710,70 | ¥703,90 | 2,82M |
| 2026-10-01 | ¥712,80 | -0,08 % | ¥714,00 | ¥716,50 | ¥705,10 | 3,95M |
| 2026-09-30 | ¥713,40 | -0,52 % | ¥714,60 | ¥716,50 | ¥704,10 | 4,31M |
| 2026-09-29 | ¥717,10 | +0,50 % | ¥712,10 | ¥722,80 | ¥706,70 | 7,51M |
| 2026-09-28 | ¥713,50 | -0,83 % | ¥725,20 | ¥727,70 | ¥713,50 | 12,18M |
| 2026-09-25 | ¥719,50 | +0,01 % | ¥721,00 | ¥725,00 | ¥718,70 | 6,07M |
| 2026-09-24 | ¥719,40 | +0,52 % | ¥713,30 | ¥723,60 | ¥712,10 | 6,52M |
| 2026-09-18 | ¥715,70 | -1,26 % | ¥725,70 | ¥725,70 | ¥711,10 | 9,55M |
| 2026-09-17 | ¥724,80 | +0,89 % | ¥718,20 | ¥727,60 | ¥717,70 | 3,77M |
| 2026-09-16 | ¥718,40 | +0,48 % | ¥714,00 | ¥723,70 | ¥713,60 | 3,46M |
| 2026-09-15 | ¥715,00 | -0,80 % | ¥724,50 | ¥724,90 | ¥711,80 | 3,37M |
| 2026-09-14 | ¥720,80 | +0,43 % | ¥724,40 | ¥730,40 | ¥716,70 | 3,55M |
| 2026-09-11 | ¥717,70 | +0,79 % | ¥708,50 | ¥725,70 | ¥708,10 | 4,45M |
| 2026-09-10 | ¥712,10 | +2,74 % | ¥691,00 | ¥716,70 | ¥690,50 | 5,90M |
| 2026-09-09 | ¥693,10 | +0,01 % | ¥688,90 | ¥698,20 | ¥684,10 | 3,85M |
| 2026-09-08 | ¥693,00 | -0,97 % | ¥699,70 | ¥704,50 | ¥693,00 | 2,65M |
| 2026-09-07 | ¥699,80 | -1,30 % | ¥706,00 | ¥708,00 | ¥694,90 | 4,09M |
| 2026-09-04 | ¥709,00 | -0,10 % | ¥710,00 | ¥713,50 | ¥706,70 | 3,28M |
| 2026-09-03 | ¥709,70 | +0,78 % | ¥706,80 | ¥709,70 | ¥701,00 | 3,75M |
| 2026-09-02 | ¥704,20 | -1,65 % | ¥712,90 | ¥714,90 | ¥701,60 | 3,70M |
| 2026-09-01 | ¥716,00 | -0,11 % | ¥716,80 | ¥727,60 | ¥711,80 | 3,75M |
| 2026-08-31 | ¥716,80 | +1,50 % | ¥706,00 | ¥717,80 | ¥699,50 | 4,61M |
| 2026-08-28 | ¥706,20 | +0,36 % | ¥701,30 | ¥708,00 | ¥699,00 | 3,21M |
| 2026-08-27 | ¥703,70 | -0,80 % | ¥706,40 | ¥716,90 | ¥700,60 | 2,91M |
| 2026-08-26 | ¥709,40 | +1,14 % | ¥701,50 | ¥714,30 | ¥701,50 | 3,20M |
| 2026-08-25 | ¥701,40 | +0,06 % | ¥710,00 | ¥712,90 | ¥701,40 | 2,90M |
| 2026-08-24 | ¥701,00 | -2,68 % | ¥710,00 | ¥717,40 | ¥698,80 | 3,85M |
| 2026-08-21 | ¥720,30 | +2,10 % | ¥704,70 | ¥722,90 | ¥701,10 | 5,73M |
| 2026-08-20 | ¥705,50 | +0,56 % | ¥710,90 | ¥715,80 | ¥700,40 | 4,42M |
| 2026-08-19 | ¥701,60 | -0,86 % | ¥708,00 | ¥714,60 | ¥697,00 | 4,71M |
| 2026-08-18 | ¥707,70 | +3,28 % | ¥684,30 | ¥710,50 | ¥677,90 | 4,27M |
| 2026-08-17 | ¥685,20 | -1,11 % | ¥697,30 | ¥699,00 | ¥683,30 | 2,76M |
| 2026-08-14 | ¥692,90 | +0,25 % | ¥687,70 | ¥702,00 | ¥684,00 | 3,83M |
| 2026-08-13 | ¥691,20 | +0,22 % | ¥684,20 | ¥697,10 | ¥683,10 | 3,45M |
| 2026-08-12 | ¥689,70 | +2,45 % | ¥693,20 | ¥693,20 | ¥675,00 | 4,19M |
| 2026-08-10 | ¥673,20 | -0,15 % | ¥677,00 | ¥677,00 | ¥658,20 | 4,67M |
| 2026-08-07 | ¥674,20 | +0,70 % | ¥670,90 | ¥685,90 | ¥667,70 | 5,86M |
| 2026-08-06 | ¥669,50 | -2,15 % | ¥682,30 | ¥699,60 | ¥650,50 | 10,03M |
| 2026-08-05 | ¥684,20 | +0,09 % | ¥686,00 | ¥694,20 | ¥682,20 | 3,63M |
| 2026-08-04 | ¥683,60 | -2,34 % | ¥699,10 | ¥700,40 | ¥679,40 | 4,38M |
| 2026-08-03 | ¥700,00 | -1,84 % | ¥705,70 | ¥713,70 | ¥692,60 | 4,50M |
| 2026-07-31 | ¥713,10 | -2,38 % | ¥726,20 | ¥729,50 | ¥707,60 | 5,54M |
| 2026-07-30 | ¥730,50 | -4,48 % | ¥753,80 | ¥755,90 | ¥728,00 | 5,01M |
| 2026-07-29 | ¥764,80 | +3,45 % | ¥749,80 | ¥767,60 | ¥745,30 | 3,94M |
| 2026-07-28 | ¥739,30 | +0,46 % | ¥735,90 | ¥741,40 | ¥728,70 | 3,61M |
| 2026-07-27 | ¥735,90 | +1,57 % | ¥731,80 | ¥736,70 | ¥726,90 | 3,66M |
| 2026-07-24 | ¥724,50 | +1,17 % | ¥714,70 | ¥727,90 | ¥711,50 | 4,11M |
| 2026-07-23 | ¥716,10 | +1,36 % | ¥706,40 | ¥724,90 | ¥706,00 | 3,96M |
| 2026-07-22 | ¥706,50 | -2,97 % | ¥723,10 | ¥726,00 | ¥698,50 | 5,81M |
| 2026-07-21 | ¥728,10 | +4,22 % | ¥698,20 | ¥737,00 | ¥697,80 | 13,56M |
| 2026-07-17 | ¥698,60 | +2,87 % | ¥680,00 | ¥711,40 | ¥677,60 | 8,12M |
| 2026-07-16 | ¥679,10 | -0,41 % | ¥685,00 | ¥695,00 | ¥673,80 | 5,04M |
| 2026-07-15 | ¥681,90 | +0,44 % | ¥678,90 | ¥696,20 | ¥676,60 | 7,08M |
| 2026-07-14 | ¥678,90 | +2,48 % | ¥669,60 | ¥684,90 | ¥662,40 | 5,51M |
| 2026-07-13 | ¥662,50 | +1,86 % | ¥652,30 | ¥671,50 | ¥652,10 | 6,05M |
| 2026-07-10 | ¥650,40 | -1,57 % | ¥659,00 | ¥662,60 | ¥649,60 | 3,55M |
| 2026-07-09 | ¥660,80 | +0,29 % | ¥656,70 | ¥662,60 | ¥651,10 | 3,67M |
| 2026-07-08 | ¥658,90 | +0,97 % | ¥651,80 | ¥664,60 | ¥645,80 | 3,42M |
| 2026-07-07 | ¥652,60 | +0,37 % | ¥650,00 | ¥657,20 | ¥644,40 | 4,00M |
| 2026-07-06 | ¥650,20 | +1,23 % | ¥642,10 | ¥652,80 | ¥640,60 | 3,31M |
| 2026-07-03 | ¥642,30 | +0,34 % | ¥644,00 | ¥647,20 | ¥637,20 | 3,69M |
| 2026-07-02 | ¥640,10 | -0,67 % | ¥644,40 | ¥648,70 | ¥637,30 | 3,70M |
| 2026-07-01 | ¥644,40 | -2,02 % | ¥658,30 | ¥661,80 | ¥644,10 | 3,01M |
| 2026-06-30 | ¥657,70 | +0,15 % | ¥656,60 | ¥661,70 | ¥652,40 | 4,43M |
| 2026-06-29 | ¥656,70 | +0,09 % | ¥658,50 | ¥664,70 | ¥655,80 | 3,19M |
| 2026-06-26 | ¥656,10 | -0,82 % | ¥659,40 | ¥663,00 | ¥651,00 | 3,23M |
| 2026-06-25 | ¥661,50 | +1,21 % | ¥658,20 | ¥665,60 | ¥653,70 | 2,95M |
| 2026-06-24 | ¥653,60 | -1,34 % | ¥660,00 | ¥660,90 | ¥651,30 | 3,19M |
| 2026-06-23 | ¥662,50 | +1,18 % | ¥653,40 | ¥665,10 | ¥645,80 | 4,97M |
| 2026-06-22 | ¥654,80 | -3,04 % | ¥670,00 | ¥671,00 | ¥654,80 | 3,88M |
| 2026-06-19 | ¥675,30 | +3,97 % | ¥674,30 | ¥684,90 | ¥665,80 | 5,27M |
| 2026-06-18 | ¥649,50 | -2,17 % | ¥659,70 | ¥661,20 | ¥645,10 | 4,40M |
| 2026-06-17 | ¥663,90 | -0,55 % | ¥674,00 | ¥675,00 | ¥660,10 | 3,10M |
| 2026-06-16 | ¥667,60 | -0,91 % | ¥669,80 | ¥669,80 | ¥658,70 | 4,41M |
| 2026-06-15 | ¥673,70 | -0,84 % | ¥677,40 | ¥679,00 | ¥662,50 | 4,60M |
| 2026-06-12 | ¥679,40 | -1,72 % | ¥690,70 | ¥694,20 | ¥676,90 | 4,93M |
| 2026-06-11 | ¥691,30 | +0,82 % | ¥684,70 | ¥696,80 | ¥680,80 | 5,42M |
| 2026-06-10 | ¥685,70 | +1,95 % | ¥678,80 | ¥693,20 | ¥675,00 | 4,04M |
| 2026-06-09 | ¥672,60 | +0,85 % | ¥668,20 | ¥681,80 | ¥664,70 | 4,99M |
| 2026-06-08 | ¥666,90 | +1,93 % | ¥646,10 | ¥679,70 | ¥645,20 | 7,13M |
| 2026-06-05 | ¥654,30 | +0,66 % | ¥657,30 | ¥659,00 | ¥634,60 | 10,15M |
| 2026-06-04 | ¥650,00 | +5,91 % | ¥653,70 | ¥660,00 | ¥624,20 | 13,28M |
| 2026-06-03 | ¥613,70 | +0,34 % | ¥611,00 | ¥616,90 | ¥609,00 | 2,83M |
| 2026-06-02 | ¥611,60 | +0,61 % | ¥604,40 | ¥615,70 | ¥594,60 | 2,92M |
| 2026-06-01 | ¥607,90 | -2,66 % | ¥620,90 | ¥621,90 | ¥606,30 | 3,06M |
| 2026-05-29 | ¥624,50 | +1,63 % | ¥620,00 | ¥649,60 | ¥616,80 | 7,32M |
| 2026-05-28 | ¥614,50 | +1,76 % | ¥605,50 | ¥618,20 | ¥605,00 | 2,60M |
| 2026-05-27 | ¥603,90 | -1,24 % | ¥609,40 | ¥611,30 | ¥600,80 | 2,54M |
| 2026-05-26 | ¥611,50 | +1,92 % | ¥599,50 | ¥613,40 | ¥597,50 | 2,98M |
| 2026-05-25 | ¥600,00 | -1,07 % | ¥606,20 | ¥617,50 | ¥600,00 | 4,41M |