Yoshinoya Holdings Co., Ltd. 9861
TSE · Japan · Verbraucherdienstleistungen
¥3.689,00+1,00 (+0,03 %)
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 | ¥3.689,00 | +0,03 % | ¥3.651,00 | ¥3.709,00 | ¥3.646,00 | 333,10K |
| 2026-10-01 | ¥3.688,00 | +1,29 % | ¥3.641,00 | ¥3.706,00 | ¥3.611,00 | 426,00K |
| 2026-09-30 | ¥3.641,00 | +0,47 % | ¥3.620,00 | ¥3.641,00 | ¥3.556,00 | 405,70K |
| 2026-09-29 | ¥3.624,00 | -0,74 % | ¥3.615,00 | ¥3.647,00 | ¥3.594,00 | 400,10K |
| 2026-09-28 | ¥3.651,00 | +1,84 % | ¥3.595,00 | ¥3.669,00 | ¥3.581,00 | 447,50K |
| 2026-09-25 | ¥3.585,00 | -0,88 % | ¥3.610,00 | ¥3.630,00 | ¥3.572,00 | 322,90K |
| 2026-09-24 | ¥3.617,00 | -0,60 % | ¥3.610,00 | ¥3.658,00 | ¥3.592,00 | 304,10K |
| 2026-09-18 | ¥3.639,00 | -1,38 % | ¥3.675,00 | ¥3.687,00 | ¥3.610,00 | 504,30K |
| 2026-09-17 | ¥3.690,00 | -1,89 % | ¥3.789,00 | ¥3.800,00 | ¥3.675,00 | 480,40K |
| 2026-09-16 | ¥3.761,00 | -0,95 % | ¥3.817,00 | ¥3.818,00 | ¥3.760,00 | 271,70K |
| 2026-09-15 | ¥3.797,00 | -1,22 % | ¥3.875,00 | ¥3.898,00 | ¥3.784,00 | 266,80K |
| 2026-09-14 | ¥3.844,00 | +1,42 % | ¥3.812,00 | ¥3.878,00 | ¥3.796,00 | 344,80K |
| 2026-09-11 | ¥3.790,00 | +0,11 % | ¥3.751,00 | ¥3.825,00 | ¥3.751,00 | 344,80K |
| 2026-09-10 | ¥3.786,00 | -0,45 % | ¥3.813,00 | ¥3.813,00 | ¥3.754,00 | 343,20K |
| 2026-09-09 | ¥3.803,00 | -0,55 % | ¥3.832,00 | ¥3.838,00 | ¥3.779,00 | 297,60K |
| 2026-09-08 | ¥3.824,00 | +0,55 % | ¥3.795,00 | ¥3.833,00 | ¥3.774,00 | 242,40K |
| 2026-09-07 | ¥3.803,00 | -1,04 % | ¥3.823,00 | ¥3.842,00 | ¥3.795,00 | 276,60K |
| 2026-09-04 | ¥3.843,00 | +0,05 % | ¥3.820,00 | ¥3.850,00 | ¥3.774,00 | 288,60K |
| 2026-09-03 | ¥3.841,00 | -0,08 % | ¥3.845,00 | ¥3.871,00 | ¥3.821,00 | 248,40K |
| 2026-09-02 | ¥3.844,00 | -0,83 % | ¥3.859,00 | ¥3.910,00 | ¥3.842,00 | 331,40K |
| 2026-09-01 | ¥3.876,00 | +1,33 % | ¥3.806,00 | ¥3.887,00 | ¥3.806,00 | 479,60K |
| 2026-08-31 | ¥3.825,00 | -0,08 % | ¥3.830,00 | ¥3.859,00 | ¥3.797,00 | 472,20K |
| 2026-08-28 | ¥3.828,00 | +1,14 % | ¥3.745,00 | ¥3.834,00 | ¥3.737,00 | 1,65M |
| 2026-08-27 | ¥3.785,00 | -1,61 % | ¥3.863,00 | ¥3.868,00 | ¥3.770,00 | 2,52M |
| 2026-08-26 | ¥3.847,00 | -0,29 % | ¥3.824,00 | ¥3.872,00 | ¥3.810,00 | 506,50K |
| 2026-08-25 | ¥3.858,00 | +0,39 % | ¥3.885,00 | ¥3.905,00 | ¥3.853,00 | 456,50K |
| 2026-08-24 | ¥3.843,00 | -0,44 % | ¥3.861,00 | ¥3.880,00 | ¥3.828,00 | 503,70K |
| 2026-08-21 | ¥3.860,00 | +0,94 % | ¥3.850,00 | ¥3.883,00 | ¥3.844,00 | 411,20K |
| 2026-08-20 | ¥3.824,00 | +1,54 % | ¥3.788,00 | ¥3.824,00 | ¥3.787,00 | 430,50K |
| 2026-08-19 | ¥3.766,00 | +1,32 % | ¥3.731,00 | ¥3.766,00 | ¥3.686,00 | 506,60K |
| 2026-08-18 | ¥3.717,00 | -0,43 % | ¥3.706,00 | ¥3.742,00 | ¥3.690,00 | 470,10K |
| 2026-08-17 | ¥3.733,00 | -1,22 % | ¥3.773,00 | ¥3.777,00 | ¥3.719,00 | 602,80K |
| 2026-08-14 | ¥3.779,00 | +0,13 % | ¥3.754,00 | ¥3.809,00 | ¥3.754,00 | 506,10K |
| 2026-08-13 | ¥3.774,00 | +0,67 % | ¥3.764,00 | ¥3.782,00 | ¥3.742,00 | 552,10K |
| 2026-08-12 | ¥3.749,00 | -0,08 % | ¥3.796,00 | ¥3.796,00 | ¥3.730,00 | 558,50K |
| 2026-08-10 | ¥3.752,00 | -0,50 % | ¥3.770,00 | ¥3.770,00 | ¥3.721,00 | 657,40K |
| 2026-08-07 | ¥3.771,00 | +0,19 % | ¥3.794,00 | ¥3.813,00 | ¥3.747,00 | 697,60K |
| 2026-08-06 | ¥3.764,00 | +1,13 % | ¥3.753,00 | ¥3.764,00 | ¥3.706,00 | 851,90K |
| 2026-08-05 | ¥3.722,00 | -0,64 % | ¥3.768,00 | ¥3.768,00 | ¥3.676,00 | 538,10K |
| 2026-08-04 | ¥3.746,00 | -1,83 % | ¥3.841,00 | ¥3.849,00 | ¥3.716,00 | 572,80K |
| 2026-08-03 | ¥3.816,00 | -0,70 % | ¥3.839,00 | ¥3.839,00 | ¥3.750,00 | 703,70K |
| 2026-07-31 | ¥3.843,00 | -2,26 % | ¥3.823,00 | ¥3.894,00 | ¥3.808,00 | 571,60K |
| 2026-07-30 | ¥3.932,00 | -2,67 % | ¥4.085,00 | ¥4.099,00 | ¥3.914,00 | 724,30K |
| 2026-07-29 | ¥4.040,00 | +6,18 % | ¥3.875,00 | ¥4.097,00 | ¥3.843,00 | 947,70K |
| 2026-07-28 | ¥3.805,00 | +2,64 % | ¥3.741,00 | ¥3.805,00 | ¥3.705,00 | 565,60K |
| 2026-07-27 | ¥3.707,00 | +2,63 % | ¥3.649,00 | ¥3.718,00 | ¥3.615,00 | 500,60K |
| 2026-07-24 | ¥3.612,00 | +2,94 % | ¥3.497,00 | ¥3.614,00 | ¥3.488,00 | 450,10K |
| 2026-07-23 | ¥3.509,00 | -0,85 % | ¥3.491,00 | ¥3.520,00 | ¥3.473,00 | 433,10K |
| 2026-07-22 | ¥3.539,00 | -1,28 % | ¥3.503,00 | ¥3.554,00 | ¥3.487,00 | 548,30K |
| 2026-07-21 | ¥3.585,00 | -1,83 % | ¥3.659,00 | ¥3.695,00 | ¥3.570,00 | 621,80K |
| 2026-07-17 | ¥3.652,00 | +0,97 % | ¥3.654,00 | ¥3.713,00 | ¥3.638,00 | 546,40K |
| 2026-07-16 | ¥3.617,00 | -0,25 % | ¥3.649,00 | ¥3.652,00 | ¥3.610,00 | 546,90K |
| 2026-07-15 | ¥3.626,00 | -0,52 % | ¥3.689,00 | ¥3.740,00 | ¥3.613,00 | 580,80K |
| 2026-07-14 | ¥3.645,00 | +1,65 % | ¥3.656,00 | ¥3.730,00 | ¥3.639,00 | 1,21M |
| 2026-07-13 | ¥3.586,00 | +5,28 % | ¥3.452,00 | ¥3.616,00 | ¥3.444,00 | 1,22M |
| 2026-07-10 | ¥3.406,00 | +1,34 % | ¥3.431,00 | ¥3.438,00 | ¥3.375,00 | 687,50K |
| 2026-07-09 | ¥3.361,00 | +0,96 % | ¥3.450,00 | ¥3.525,00 | ¥3.351,00 | 1,62M |
| 2026-07-08 | ¥3.329,00 | +0,76 % | ¥3.332,00 | ¥3.390,00 | ¥3.308,00 | 573,20K |
| 2026-07-07 | ¥3.304,00 | +1,98 % | ¥3.224,00 | ¥3.304,00 | ¥3.215,00 | 481,30K |
| 2026-07-06 | ¥3.240,00 | +1,31 % | ¥3.217,00 | ¥3.250,00 | ¥3.206,00 | 353,20K |
| 2026-07-03 | ¥3.198,00 | +2,76 % | ¥3.147,00 | ¥3.215,00 | ¥3.141,00 | 622,20K |
| 2026-07-02 | ¥3.112,00 | +1,60 % | ¥3.108,00 | ¥3.119,00 | ¥3.095,00 | 341,70K |
| 2026-07-01 | ¥3.063,00 | -2,20 % | ¥3.106,00 | ¥3.120,00 | ¥3.063,00 | 395,30K |
| 2026-06-30 | ¥3.132,00 | -1,57 % | ¥3.188,00 | ¥3.189,00 | ¥3.126,00 | 297,20K |
| 2026-06-29 | ¥3.182,00 | +3,99 % | ¥3.080,00 | ¥3.186,00 | ¥3.073,00 | 572,80K |
| 2026-06-26 | ¥3.060,00 | +0,16 % | ¥3.060,00 | ¥3.070,00 | ¥3.041,00 | 258,30K |
| 2026-06-25 | ¥3.055,00 | +0,66 % | ¥3.058,00 | ¥3.075,00 | ¥3.044,00 | 291,60K |
| 2026-06-24 | ¥3.035,00 | +0,86 % | ¥3.008,00 | ¥3.052,00 | ¥3.008,00 | 364,00K |
| 2026-06-23 | ¥3.009,00 | -0,30 % | ¥3.002,00 | ¥3.017,00 | ¥2.988,50 | 423,50K |
| 2026-06-22 | ¥3.018,00 | +0,03 % | ¥3.023,00 | ¥3.023,00 | ¥3.001,00 | 268,10K |
| 2026-06-19 | ¥3.017,00 | -0,13 % | ¥3.032,00 | ¥3.036,00 | ¥3.005,00 | 417,30K |
| 2026-06-18 | ¥3.021,00 | -1,44 % | ¥3.060,00 | ¥3.060,00 | ¥3.012,00 | 604,10K |
| 2026-06-17 | ¥3.065,00 | -1,76 % | ¥3.139,00 | ¥3.155,00 | ¥3.061,00 | 365,20K |
| 2026-06-16 | ¥3.120,00 | -0,06 % | ¥3.112,00 | ¥3.132,00 | ¥3.084,00 | 336,20K |
| 2026-06-15 | ¥3.122,00 | -0,60 % | ¥3.157,00 | ¥3.186,00 | ¥3.122,00 | 296,50K |
| 2026-06-12 | ¥3.141,00 | -0,41 % | ¥3.141,00 | ¥3.164,00 | ¥3.121,00 | 406,60K |
| 2026-06-11 | ¥3.154,00 | +1,51 % | ¥3.122,00 | ¥3.165,00 | ¥3.111,00 | 298,80K |
| 2026-06-10 | ¥3.107,00 | +2,81 % | ¥3.050,00 | ¥3.111,00 | ¥3.038,00 | 401,00K |
| 2026-06-09 | ¥3.022,00 | -2,23 % | ¥3.095,00 | ¥3.105,00 | ¥3.020,00 | 463,20K |
| 2026-06-08 | ¥3.091,00 | +0,52 % | ¥3.095,00 | ¥3.152,00 | ¥3.069,00 | 475,10K |
| 2026-06-05 | ¥3.075,00 | -0,26 % | ¥3.108,00 | ¥3.121,00 | ¥3.073,00 | 319,40K |
| 2026-06-04 | ¥3.083,00 | -0,48 % | ¥3.098,00 | ¥3.115,00 | ¥3.079,00 | 257,30K |
| 2026-06-03 | ¥3.098,00 | +0,13 % | ¥3.088,00 | ¥3.112,00 | ¥3.066,00 | 284,00K |
| 2026-06-02 | ¥3.094,00 | -2,18 % | ¥3.136,00 | ¥3.143,00 | ¥3.088,00 | 395,10K |
| 2026-06-01 | ¥3.163,00 | -0,75 % | ¥3.180,00 | ¥3.183,00 | ¥3.137,00 | 325,70K |
| 2026-05-29 | ¥3.187,00 | +0,47 % | ¥3.180,00 | ¥3.223,00 | ¥3.176,00 | 328,10K |
| 2026-05-28 | ¥3.172,00 | +0,67 % | ¥3.163,00 | ¥3.177,00 | ¥3.150,00 | 313,70K |
| 2026-05-27 | ¥3.151,00 | -0,79 % | ¥3.150,00 | ¥3.160,00 | ¥3.112,00 | 328,90K |
| 2026-05-26 | ¥3.176,00 | -1,85 % | ¥3.226,00 | ¥3.235,00 | ¥3.176,00 | 294,90K |
| 2026-05-25 | ¥3.236,00 | +0,09 % | ¥3.235,00 | ¥3.253,00 | ¥3.208,00 | 329,20K |