Yamaya Corporation 9994
TSE · Japan · Einzelhandel
¥1.994,00-10,00 (-0,50 %)
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 | ¥1.994,00 | -0,50 % | ¥2.014,00 | ¥2.014,00 | ¥1.990,00 | 18,00K |
| 2026-10-01 | ¥2.004,00 | -0,05 % | ¥2.020,00 | ¥2.020,00 | ¥2.000,00 | 74,10K |
| 2026-09-30 | ¥2.005,00 | +0,45 % | ¥1.997,00 | ¥2.015,00 | ¥1.995,00 | 11,80K |
| 2026-09-29 | ¥1.996,00 | -1,33 % | ¥2.010,00 | ¥2.010,00 | ¥1.996,00 | 28,10K |
| 2026-09-28 | ¥2.023,00 | -0,39 % | ¥2.031,00 | ¥2.035,00 | ¥2.022,00 | 9,90K |
| 2026-09-25 | ¥2.031,00 | -0,20 % | ¥2.034,00 | ¥2.039,00 | ¥2.031,00 | 6,00K |
| 2026-09-24 | ¥2.035,00 | -0,49 % | ¥2.036,00 | ¥2.051,00 | ¥2.034,00 | 5,50K |
| 2026-09-18 | ¥2.045,00 | -0,05 % | ¥2.046,00 | ¥2.047,00 | ¥2.037,00 | 1,70K |
| 2026-09-17 | ¥2.046,00 | -0,24 % | ¥2.040,00 | ¥2.065,00 | ¥2.040,00 | 5,40K |
| 2026-09-16 | ¥2.051,00 | -0,49 % | ¥2.065,00 | ¥2.065,00 | ¥2.045,00 | 2,60K |
| 2026-09-15 | ¥2.061,00 | +1,03 % | ¥2.040,00 | ¥2.061,00 | ¥2.037,00 | 11,60K |
| 2026-09-14 | ¥2.040,00 | +0,79 % | ¥2.029,00 | ¥2.043,00 | ¥2.021,00 | 4,60K |
| 2026-09-11 | ¥2.024,00 | +0,40 % | ¥2.013,00 | ¥2.027,00 | ¥2.009,00 | 13,40K |
| 2026-09-10 | ¥2.016,00 | -0,98 % | ¥2.036,00 | ¥2.036,00 | ¥2.012,00 | 19,80K |
| 2026-09-09 | ¥2.036,00 | -0,39 % | ¥2.041,00 | ¥2.044,00 | ¥2.036,00 | 7,40K |
| 2026-09-08 | ¥2.044,00 | -0,44 % | ¥2.053,00 | ¥2.056,00 | ¥2.041,00 | 9,60K |
| 2026-09-07 | ¥2.053,00 | -0,05 % | ¥2.051,00 | ¥2.074,00 | ¥2.051,00 | 28,50K |
| 2026-09-04 | ¥2.054,00 | +0,34 % | ¥2.052,00 | ¥2.056,00 | ¥2.052,00 | 2,10K |
| 2026-09-03 | ¥2.047,00 | -0,10 % | ¥2.049,00 | ¥2.063,00 | ¥2.047,00 | 4,70K |
| 2026-09-02 | ¥2.049,00 | -0,73 % | ¥2.065,00 | ¥2.065,00 | ¥2.046,00 | 8,70K |
| 2026-09-01 | ¥2.064,00 | -0,24 % | ¥2.069,00 | ¥2.069,00 | ¥2.054,00 | 3,10K |
| 2026-08-31 | ¥2.069,00 | +1,03 % | ¥2.048,00 | ¥2.070,00 | ¥2.046,00 | 6,90K |
| 2026-08-28 | ¥2.048,00 | +0,10 % | ¥2.040,00 | ¥2.058,00 | ¥2.039,00 | 8,90K |
| 2026-08-27 | ¥2.046,00 | -1,68 % | ¥2.070,00 | ¥2.070,00 | ¥2.042,00 | 37,10K |
| 2026-08-26 | ¥2.081,00 | -0,29 % | ¥2.087,00 | ¥2.087,00 | ¥2.072,00 | 14,60K |
| 2026-08-25 | ¥2.087,00 | +0,58 % | ¥2.085,00 | ¥2.087,00 | ¥2.077,00 | 2,90K |
| 2026-08-24 | ¥2.075,00 | -0,38 % | ¥2.085,00 | ¥2.090,00 | ¥2.075,00 | 8,10K |
| 2026-08-21 | ¥2.083,00 | -0,90 % | ¥2.102,00 | ¥2.102,00 | ¥2.082,00 | 3,00K |
| 2026-08-20 | ¥2.102,00 | +0,77 % | ¥2.085,00 | ¥2.102,00 | ¥2.081,00 | 7,20K |
| 2026-08-19 | ¥2.086,00 | -0,95 % | ¥2.106,00 | ¥2.106,00 | ¥2.079,00 | 8,70K |
| 2026-08-18 | ¥2.106,00 | +1,06 % | ¥2.084,00 | ¥2.115,00 | ¥2.078,00 | 27,80K |
| 2026-08-17 | ¥2.084,00 | -0,19 % | ¥2.088,00 | ¥2.094,00 | ¥2.068,00 | 27,30K |
| 2026-08-14 | ¥2.088,00 | -1,37 % | ¥2.070,00 | ¥2.088,00 | ¥2.043,00 | 32,70K |
| 2026-08-13 | ¥2.117,00 | -0,14 % | ¥2.129,00 | ¥2.130,00 | ¥2.107,00 | 7,60K |
| 2026-08-12 | ¥2.120,00 | +0,52 % | ¥2.111,00 | ¥2.120,00 | ¥2.082,00 | 7,50K |
| 2026-08-10 | ¥2.109,00 | +1,30 % | ¥2.071,00 | ¥2.110,00 | ¥2.071,00 | 14,30K |
| 2026-08-07 | ¥2.082,00 | +0,10 % | ¥2.085,00 | ¥2.101,00 | ¥2.068,00 | 5,10K |
| 2026-08-06 | ¥2.080,00 | +0,48 % | ¥2.071,00 | ¥2.113,00 | ¥2.070,00 | 6,80K |
| 2026-08-05 | ¥2.070,00 | +0,10 % | ¥2.068,00 | ¥2.077,00 | ¥2.068,00 | 1,40K |
| 2026-08-04 | ¥2.068,00 | +0,34 % | ¥2.075,00 | ¥2.077,00 | ¥2.058,00 | 3,50K |
| 2026-08-03 | ¥2.061,00 | -1,15 % | ¥2.095,00 | ¥2.100,00 | ¥2.061,00 | 13,20K |
| 2026-07-31 | ¥2.085,00 | -0,29 % | ¥2.091,00 | ¥2.091,00 | ¥2.078,00 | 2,90K |
| 2026-07-30 | ¥2.091,00 | +0,05 % | ¥2.093,00 | ¥2.093,00 | ¥2.082,00 | 2,60K |
| 2026-07-29 | ¥2.090,00 | +0,97 % | ¥2.070,00 | ¥2.090,00 | ¥2.069,00 | 7,60K |
| 2026-07-28 | ¥2.070,00 | -0,48 % | ¥2.080,00 | ¥2.081,00 | ¥2.060,00 | 11,10K |
| 2026-07-27 | ¥2.080,00 | +0,82 % | ¥2.063,00 | ¥2.090,00 | ¥2.062,00 | 10,90K |
| 2026-07-24 | ¥2.063,00 | -0,91 % | ¥2.063,00 | ¥2.074,00 | ¥2.050,00 | 7,70K |
| 2026-07-23 | ¥2.082,00 | +0,53 % | ¥2.079,00 | ¥2.082,00 | ¥2.066,00 | 3,60K |
| 2026-07-22 | ¥2.071,00 | -0,10 % | ¥2.086,00 | ¥2.086,00 | ¥2.050,00 | 9,60K |
| 2026-07-21 | ¥2.073,00 | +0,14 % | ¥2.060,00 | ¥2.090,00 | ¥2.060,00 | 6,40K |
| 2026-07-17 | ¥2.070,00 | -0,34 % | ¥2.071,00 | ¥2.086,00 | ¥2.055,00 | 11,80K |
| 2026-07-16 | ¥2.077,00 | -0,29 % | ¥2.083,00 | ¥2.105,00 | ¥2.072,00 | 8,60K |
| 2026-07-15 | ¥2.083,00 | +0,10 % | ¥2.085,00 | ¥2.089,00 | ¥2.074,00 | 4,70K |
| 2026-07-14 | ¥2.081,00 | +0,10 % | ¥2.079,00 | ¥2.103,00 | ¥2.079,00 | 5,50K |
| 2026-07-13 | ¥2.079,00 | +0,14 % | ¥2.076,00 | ¥2.100,00 | ¥2.074,00 | 5,60K |
| 2026-07-10 | ¥2.076,00 | -0,86 % | ¥2.087,00 | ¥2.090,00 | ¥2.073,00 | 11,00K |
| 2026-07-09 | ¥2.094,00 | +1,40 % | ¥2.074,00 | ¥2.094,00 | ¥2.065,00 | 8,40K |
| 2026-07-08 | ¥2.065,00 | +0,44 % | ¥2.056,00 | ¥2.076,00 | ¥2.056,00 | 11,50K |
| 2026-07-07 | ¥2.056,00 | +0,49 % | ¥2.050,00 | ¥2.061,00 | ¥2.043,00 | 12,30K |
| 2026-07-06 | ¥2.046,00 | +1,04 % | ¥2.025,00 | ¥2.051,00 | ¥2.025,00 | 14,30K |
| 2026-07-03 | ¥2.025,00 | +0,70 % | ¥2.011,00 | ¥2.032,00 | ¥2.011,00 | 8,50K |
| 2026-07-02 | ¥2.011,00 | -0,15 % | ¥2.024,00 | ¥2.037,00 | ¥2.011,00 | 5,60K |
| 2026-07-01 | ¥2.014,00 | -0,89 % | ¥2.032,00 | ¥2.032,00 | ¥2.007,00 | 8,40K |
| 2026-06-30 | ¥2.032,00 | +0,25 % | ¥2.030,00 | ¥2.037,00 | ¥2.024,00 | 2,60K |
| 2026-06-29 | ¥2.027,00 | +1,20 % | ¥2.010,00 | ¥2.035,00 | ¥2.005,00 | 14,70K |
| 2026-06-26 | ¥2.003,00 | -1,81 % | ¥2.038,00 | ¥2.038,00 | ¥2.001,00 | 23,80K |
| 2026-06-25 | ¥2.040,00 | +0,20 % | ¥2.039,00 | ¥2.050,00 | ¥2.034,00 | 9,10K |
| 2026-06-24 | ¥2.036,00 | +1,29 % | ¥2.007,00 | ¥2.037,00 | ¥2.007,00 | 12,20K |
| 2026-06-23 | ¥2.010,00 | -0,99 % | ¥2.030,00 | ¥2.030,00 | ¥2.005,00 | 18,10K |
| 2026-06-22 | ¥2.030,00 | +0,05 % | ¥2.015,00 | ¥2.047,00 | ¥2.015,00 | 16,20K |
| 2026-06-19 | ¥2.029,00 | -0,59 % | ¥2.041,00 | ¥2.041,00 | ¥2.019,00 | 4,80K |
| 2026-06-18 | ¥2.041,00 | -0,20 % | ¥2.048,00 | ¥2.048,00 | ¥2.021,00 | 5,50K |
| 2026-06-17 | ¥2.045,00 | +0,69 % | ¥2.021,00 | ¥2.065,00 | ¥2.021,00 | 23,90K |
| 2026-06-16 | ¥2.031,00 | -0,20 % | ¥2.033,00 | ¥2.046,00 | ¥2.004,00 | 15,90K |
| 2026-06-15 | ¥2.035,00 | +0,15 % | ¥2.035,00 | ¥2.049,00 | ¥2.035,00 | 6,20K |
| 2026-06-12 | ¥2.032,00 | +1,04 % | ¥2.015,00 | ¥2.039,00 | ¥2.010,00 | 11,30K |
| 2026-06-11 | ¥2.011,00 | -1,32 % | ¥2.018,00 | ¥2.025,00 | ¥2.003,00 | 20,40K |
| 2026-06-10 | ¥2.038,00 | +0,69 % | ¥2.022,00 | ¥2.045,00 | ¥2.019,00 | 23,10K |
| 2026-06-09 | ¥2.024,00 | -1,51 % | ¥2.077,00 | ¥2.077,00 | ¥2.021,00 | 21,40K |
| 2026-06-08 | ¥2.055,00 | -0,96 % | ¥2.053,00 | ¥2.075,00 | ¥2.043,00 | 22,90K |
| 2026-06-05 | ¥2.075,00 | +0,19 % | ¥2.076,00 | ¥2.091,00 | ¥2.075,00 | 5,90K |
| 2026-06-04 | ¥2.071,00 | -1,43 % | ¥2.088,00 | ¥2.088,00 | ¥2.061,00 | 30,80K |
| 2026-06-03 | ¥2.101,00 | +0,48 % | ¥2.084,00 | ¥2.109,00 | ¥2.074,00 | 10,40K |
| 2026-06-02 | ¥2.091,00 | -1,37 % | ¥2.118,00 | ¥2.118,00 | ¥2.074,00 | 21,00K |
| 2026-06-01 | ¥2.120,00 | -0,52 % | ¥2.130,00 | ¥2.131,00 | ¥2.090,00 | 14,10K |
| 2026-05-29 | ¥2.131,00 | -0,61 % | ¥2.144,00 | ¥2.168,00 | ¥2.131,00 | 21,60K |
| 2026-05-28 | ¥2.144,00 | +0,19 % | ¥2.140,00 | ¥2.191,00 | ¥2.140,00 | 25,30K |
| 2026-05-27 | ¥2.140,00 | +1,42 % | ¥2.110,00 | ¥2.148,00 | ¥2.110,00 | 14,10K |
| 2026-05-26 | ¥2.110,00 | +0,96 % | ¥2.081,00 | ¥2.129,00 | ¥2.071,00 | 13,80K |
| 2026-05-25 | ¥2.090,00 | -1,79 % | ¥2.106,00 | ¥2.118,00 | ¥2.075,00 | 24,60K |