Yamazawa Co., Ltd. 9993
TSE · Japan · Einzelhandel
¥1.148,00-2,00 (-0,17 %)
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 | ¥1.148,00 | -0,17 % | ¥1.150,00 | ¥1.155,00 | ¥1.148,00 | 3,80K |
| 2026-10-01 | ¥1.150,00 | -0,17 % | ¥1.151,00 | ¥1.154,00 | ¥1.150,00 | 3,40K |
| 2026-09-30 | ¥1.152,00 | 0,00 % | ¥1.150,00 | ¥1.157,00 | ¥1.150,00 | 2,70K |
| 2026-09-29 | ¥1.152,00 | -0,09 % | ¥1.152,00 | ¥1.155,00 | ¥1.150,00 | 4,20K |
| 2026-09-28 | ¥1.153,00 | -0,60 % | ¥1.154,00 | ¥1.159,00 | ¥1.152,00 | 4,90K |
| 2026-09-25 | ¥1.160,00 | -0,17 % | ¥1.159,00 | ¥1.161,00 | ¥1.158,00 | 1,60K |
| 2026-09-24 | ¥1.162,00 | +0,35 % | ¥1.161,00 | ¥1.162,00 | ¥1.158,00 | 7,30K |
| 2026-09-18 | ¥1.158,00 | +0,35 % | ¥1.154,00 | ¥1.158,00 | ¥1.151,00 | 5,10K |
| 2026-09-17 | ¥1.154,00 | -0,09 % | ¥1.156,00 | ¥1.157,00 | ¥1.153,00 | 3,80K |
| 2026-09-16 | ¥1.155,00 | +0,26 % | ¥1.155,00 | ¥1.155,00 | ¥1.154,00 | 2,60K |
| 2026-09-15 | ¥1.152,00 | -0,09 % | ¥1.154,00 | ¥1.154,00 | ¥1.150,00 | 4,90K |
| 2026-09-14 | ¥1.153,00 | +0,17 % | ¥1.151,00 | ¥1.153,00 | ¥1.150,00 | 3,50K |
| 2026-09-11 | ¥1.151,00 | -0,35 % | ¥1.153,00 | ¥1.154,00 | ¥1.150,00 | 3,70K |
| 2026-09-10 | ¥1.155,00 | 0,00 % | ¥1.159,00 | ¥1.160,00 | ¥1.151,00 | 5,10K |
| 2026-09-09 | ¥1.155,00 | +0,35 % | ¥1.155,00 | ¥1.160,00 | ¥1.152,00 | 2,90K |
| 2026-09-08 | ¥1.151,00 | -0,35 % | ¥1.155,00 | ¥1.155,00 | ¥1.150,00 | 8,50K |
| 2026-09-07 | ¥1.155,00 | -0,35 % | ¥1.159,00 | ¥1.159,00 | ¥1.155,00 | 6,50K |
| 2026-09-04 | ¥1.159,00 | 0,00 % | ¥1.159,00 | ¥1.159,00 | ¥1.156,00 | 2,40K |
| 2026-09-03 | ¥1.159,00 | +0,09 % | ¥1.158,00 | ¥1.159,00 | ¥1.156,00 | 1,90K |
| 2026-09-02 | ¥1.158,00 | 0,00 % | ¥1.160,00 | ¥1.160,00 | ¥1.157,00 | 3,50K |
| 2026-09-01 | ¥1.158,00 | 0,00 % | ¥1.158,00 | ¥1.164,00 | ¥1.157,00 | 3,10K |
| 2026-08-31 | ¥1.158,00 | -0,77 % | ¥1.167,00 | ¥1.170,00 | ¥1.158,00 | 8,00K |
| 2026-08-28 | ¥1.167,00 | -2,42 % | ¥1.153,00 | ¥1.168,00 | ¥1.152,00 | 10,70K |
| 2026-08-27 | ¥1.196,00 | +0,34 % | ¥1.192,00 | ¥1.196,00 | ¥1.192,00 | 5,00K |
| 2026-08-26 | ¥1.192,00 | -0,17 % | ¥1.195,00 | ¥1.195,00 | ¥1.185,00 | 7,20K |
| 2026-08-25 | ¥1.194,00 | +0,67 % | ¥1.190,00 | ¥1.194,00 | ¥1.187,00 | 4,60K |
| 2026-08-24 | ¥1.186,00 | -0,08 % | ¥1.187,00 | ¥1.190,00 | ¥1.186,00 | 6,60K |
| 2026-08-21 | ¥1.187,00 | +0,17 % | ¥1.190,00 | ¥1.191,00 | ¥1.184,00 | 5,90K |
| 2026-08-20 | ¥1.185,00 | 0,00 % | ¥1.186,00 | ¥1.188,00 | ¥1.185,00 | 2,30K |
| 2026-08-19 | ¥1.185,00 | -0,25 % | ¥1.188,00 | ¥1.188,00 | ¥1.185,00 | 2,00K |
| 2026-08-18 | ¥1.188,00 | 0,00 % | ¥1.189,00 | ¥1.189,00 | ¥1.187,00 | 3,10K |
| 2026-08-17 | ¥1.188,00 | -0,17 % | ¥1.190,00 | ¥1.190,00 | ¥1.188,00 | 2,50K |
| 2026-08-14 | ¥1.190,00 | +0,08 % | ¥1.189,00 | ¥1.190,00 | ¥1.187,00 | 2,10K |
| 2026-08-13 | ¥1.189,00 | -0,08 % | ¥1.186,00 | ¥1.189,00 | ¥1.186,00 | 2,40K |
| 2026-08-12 | ¥1.190,00 | 0,00 % | ¥1.190,00 | ¥1.191,00 | ¥1.187,00 | 6,70K |
| 2026-08-10 | ¥1.190,00 | +0,08 % | ¥1.190,00 | ¥1.190,00 | ¥1.189,00 | 3,10K |
| 2026-08-07 | ¥1.189,00 | +0,51 % | ¥1.188,00 | ¥1.189,00 | ¥1.188,00 | 3,40K |
| 2026-08-06 | ¥1.183,00 | -0,08 % | ¥1.182,00 | ¥1.183,00 | ¥1.182,00 | 1,10K |
| 2026-08-05 | ¥1.184,00 | +0,08 % | ¥1.183,00 | ¥1.186,00 | ¥1.180,00 | 3,80K |
| 2026-08-04 | ¥1.183,00 | -0,25 % | ¥1.185,00 | ¥1.185,00 | ¥1.183,00 | 3,60K |
| 2026-08-03 | ¥1.186,00 | +0,25 % | ¥1.186,00 | ¥1.186,00 | ¥1.183,00 | 1,80K |
| 2026-07-31 | ¥1.183,00 | -0,34 % | ¥1.187,00 | ¥1.187,00 | ¥1.180,00 | 3,20K |
| 2026-07-30 | ¥1.187,00 | +0,51 % | ¥1.184,00 | ¥1.187,00 | ¥1.180,00 | 4,30K |
| 2026-07-29 | ¥1.181,00 | 0,00 % | ¥1.182,00 | ¥1.184,00 | ¥1.180,00 | 5,30K |
| 2026-07-28 | ¥1.181,00 | +0,17 % | ¥1.181,00 | ¥1.184,00 | ¥1.180,00 | 2,50K |
| 2026-07-27 | ¥1.179,00 | +0,17 % | ¥1.177,00 | ¥1.182,00 | ¥1.177,00 | 2,60K |
| 2026-07-24 | ¥1.177,00 | -0,59 % | ¥1.176,00 | ¥1.182,00 | ¥1.176,00 | 6,60K |
| 2026-07-23 | ¥1.184,00 | +0,68 % | ¥1.176,00 | ¥1.184,00 | ¥1.175,00 | 4,10K |
| 2026-07-22 | ¥1.176,00 | +0,09 % | ¥1.176,00 | ¥1.176,00 | ¥1.174,00 | 1,60K |
| 2026-07-21 | ¥1.175,00 | +0,17 % | ¥1.182,00 | ¥1.182,00 | ¥1.171,00 | 3,40K |
| 2026-07-17 | ¥1.173,00 | 0,00 % | ¥1.182,00 | ¥1.182,00 | ¥1.173,00 | 4,40K |
| 2026-07-16 | ¥1.173,00 | 0,00 % | ¥1.172,00 | ¥1.184,00 | ¥1.172,00 | 3,30K |
| 2026-07-15 | ¥1.173,00 | -0,26 % | ¥1.170,00 | ¥1.179,00 | ¥1.167,00 | 2,90K |
| 2026-07-14 | ¥1.176,00 | +0,43 % | ¥1.175,00 | ¥1.183,00 | ¥1.175,00 | 2,00K |
| 2026-07-13 | ¥1.171,00 | -0,68 % | ¥1.179,00 | ¥1.179,00 | ¥1.170,00 | 3,50K |
| 2026-07-10 | ¥1.179,00 | -0,08 % | ¥1.177,00 | ¥1.180,00 | ¥1.173,00 | 5,60K |
| 2026-07-09 | ¥1.180,00 | -0,17 % | ¥1.180,00 | ¥1.184,00 | ¥1.177,00 | 2,80K |
| 2026-07-08 | ¥1.182,00 | -0,25 % | ¥1.182,00 | ¥1.182,00 | ¥1.180,00 | 3,00K |
| 2026-07-07 | ¥1.185,00 | +0,17 % | ¥1.184,00 | ¥1.187,00 | ¥1.182,00 | 2,00K |
| 2026-07-06 | ¥1.183,00 | 0,00 % | ¥1.183,00 | ¥1.184,00 | ¥1.180,00 | 1,40K |
| 2026-07-03 | ¥1.183,00 | +0,08 % | ¥1.182,00 | ¥1.184,00 | ¥1.179,00 | 1,60K |
| 2026-07-02 | ¥1.182,00 | -0,08 % | ¥1.185,00 | ¥1.185,00 | ¥1.180,00 | 2,60K |
| 2026-07-01 | ¥1.183,00 | 0,00 % | ¥1.184,00 | ¥1.184,00 | ¥1.181,00 | 500 |
| 2026-06-30 | ¥1.183,00 | +0,34 % | ¥1.179,00 | ¥1.185,00 | ¥1.178,00 | 3,20K |
| 2026-06-29 | ¥1.179,00 | 0,00 % | ¥1.179,00 | ¥1.180,00 | ¥1.179,00 | 2,20K |
| 2026-06-26 | ¥1.179,00 | +0,77 % | ¥1.168,00 | ¥1.182,00 | ¥1.164,00 | 2,90K |
| 2026-06-25 | ¥1.170,00 | -0,43 % | ¥1.183,00 | ¥1.183,00 | ¥1.167,00 | 1,30K |
| 2026-06-24 | ¥1.175,00 | -0,68 % | ¥1.183,00 | ¥1.188,00 | ¥1.160,00 | 12,20K |
| 2026-06-23 | ¥1.183,00 | +1,02 % | ¥1.168,00 | ¥1.184,00 | ¥1.168,00 | 6,10K |
| 2026-06-22 | ¥1.171,00 | -0,68 % | ¥1.187,00 | ¥1.187,00 | ¥1.171,00 | 8,20K |
| 2026-06-19 | ¥1.179,00 | 0,00 % | ¥1.177,00 | ¥1.184,00 | ¥1.170,00 | 3,10K |
| 2026-06-18 | ¥1.179,00 | +0,51 % | ¥1.180,00 | ¥1.186,00 | ¥1.175,00 | 3,60K |
| 2026-06-17 | ¥1.173,00 | +0,09 % | ¥1.178,00 | ¥1.179,00 | ¥1.170,00 | 3,70K |
| 2026-06-16 | ¥1.172,00 | +0,26 % | ¥1.174,00 | ¥1.180,00 | ¥1.169,00 | 3,10K |
| 2026-06-15 | ¥1.169,00 | +0,34 % | ¥1.166,00 | ¥1.169,00 | ¥1.164,00 | 4,10K |
| 2026-06-12 | ¥1.165,00 | +0,17 % | ¥1.161,00 | ¥1.165,00 | ¥1.156,00 | 1,50K |
| 2026-06-11 | ¥1.163,00 | +0,17 % | ¥1.161,00 | ¥1.163,00 | ¥1.156,00 | 1,10K |
| 2026-06-10 | ¥1.161,00 | +0,35 % | ¥1.163,00 | ¥1.163,00 | ¥1.154,00 | 6,00K |
| 2026-06-09 | ¥1.157,00 | +0,35 % | ¥1.154,00 | ¥1.157,00 | ¥1.154,00 | 1,80K |
| 2026-06-08 | ¥1.153,00 | -0,17 % | ¥1.153,00 | ¥1.159,00 | ¥1.153,00 | 3,20K |
| 2026-06-05 | ¥1.155,00 | -0,26 % | ¥1.158,00 | ¥1.158,00 | ¥1.154,00 | 1,10K |
| 2026-06-04 | ¥1.158,00 | +0,17 % | ¥1.155,00 | ¥1.158,00 | ¥1.154,00 | 1,80K |
| 2026-06-03 | ¥1.156,00 | 0,00 % | ¥1.156,00 | ¥1.158,00 | ¥1.156,00 | 1,20K |
| 2026-06-02 | ¥1.156,00 | 0,00 % | ¥1.156,00 | ¥1.157,00 | ¥1.153,00 | 2,50K |
| 2026-06-01 | ¥1.156,00 | -0,09 % | ¥1.157,00 | ¥1.157,00 | ¥1.153,00 | 1,60K |
| 2026-05-29 | ¥1.157,00 | 0,00 % | ¥1.153,00 | ¥1.159,00 | ¥1.153,00 | 7,30K |
| 2026-05-28 | ¥1.157,00 | -0,17 % | ¥1.159,00 | ¥1.160,00 | ¥1.156,00 | 2,20K |
| 2026-05-27 | ¥1.159,00 | +0,26 % | ¥1.155,00 | ¥1.159,00 | ¥1.155,00 | 3,50K |
| 2026-05-26 | ¥1.156,00 | 0,00 % | ¥1.156,00 | ¥1.156,00 | ¥1.152,00 | 900 |
| 2026-05-25 | ¥1.156,00 | +0,17 % | ¥1.158,00 | ¥1.158,00 | ¥1.152,00 | 5,90K |