Yamato Corporation 1967
TSE · Japonya · Endüstriyel Hizmetler
¥2.147,00-19,00 (-%0,88)
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.147,00 | -%0,88 | ¥2.170,00 | ¥2.170,00 | ¥2.140,00 | 15,00K |
| 2026-10-01 | ¥2.166,00 | -%0,60 | ¥2.179,00 | ¥2.189,00 | ¥2.150,00 | 6,50K |
| 2026-09-30 | ¥2.179,00 | +%1,77 | ¥2.143,00 | ¥2.190,00 | ¥2.132,00 | 26,10K |
| 2026-09-29 | ¥2.141,00 | -%1,20 | ¥2.170,00 | ¥2.170,00 | ¥2.125,00 | 16,00K |
| 2026-09-28 | ¥2.167,00 | +%1,07 | ¥2.150,00 | ¥2.173,00 | ¥2.136,00 | 30,10K |
| 2026-09-25 | ¥2.144,00 | %0,00 | ¥2.144,00 | ¥2.153,00 | ¥2.125,00 | 11,40K |
| 2026-09-24 | ¥2.144,00 | +%0,94 | ¥2.135,00 | ¥2.160,00 | ¥2.128,00 | 33,40K |
| 2026-09-18 | ¥2.124,00 | +%0,09 | ¥2.125,00 | ¥2.138,00 | ¥2.090,00 | 20,10K |
| 2026-09-17 | ¥2.122,00 | -%1,03 | ¥2.144,00 | ¥2.145,00 | ¥2.102,00 | 23,50K |
| 2026-09-16 | ¥2.144,00 | +%1,42 | ¥2.127,00 | ¥2.148,00 | ¥2.122,00 | 28,80K |
| 2026-09-15 | ¥2.114,00 | +%0,28 | ¥2.108,00 | ¥2.122,00 | ¥2.098,00 | 10,90K |
| 2026-09-14 | ¥2.108,00 | +%0,86 | ¥2.089,00 | ¥2.114,00 | ¥2.089,00 | 16,00K |
| 2026-09-11 | ¥2.090,00 | -%0,48 | ¥2.070,00 | ¥2.093,00 | ¥2.061,00 | 12,40K |
| 2026-09-10 | ¥2.100,00 | -%0,33 | ¥2.092,00 | ¥2.111,00 | ¥2.075,00 | 10,30K |
| 2026-09-09 | ¥2.107,00 | +%1,15 | ¥2.107,00 | ¥2.112,00 | ¥2.078,00 | 8,50K |
| 2026-09-08 | ¥2.083,00 | -%1,33 | ¥2.111,00 | ¥2.115,00 | ¥2.078,00 | 13,20K |
| 2026-09-07 | ¥2.111,00 | +%1,49 | ¥2.095,00 | ¥2.112,00 | ¥2.090,00 | 9,90K |
| 2026-09-04 | ¥2.080,00 | -%0,57 | ¥2.074,00 | ¥2.089,00 | ¥2.066,00 | 8,80K |
| 2026-09-03 | ¥2.092,00 | +%0,05 | ¥2.077,00 | ¥2.101,00 | ¥2.077,00 | 7,00K |
| 2026-09-02 | ¥2.091,00 | -%1,78 | ¥2.127,00 | ¥2.128,00 | ¥2.084,00 | 14,00K |
| 2026-09-01 | ¥2.129,00 | +%2,70 | ¥2.085,00 | ¥2.131,00 | ¥2.065,00 | 16,80K |
| 2026-08-31 | ¥2.073,00 | -%0,72 | ¥2.101,00 | ¥2.101,00 | ¥2.064,00 | 18,60K |
| 2026-08-28 | ¥2.088,00 | -%0,76 | ¥2.104,00 | ¥2.110,00 | ¥2.076,00 | 15,80K |
| 2026-08-27 | ¥2.104,00 | +%0,81 | ¥2.100,00 | ¥2.110,00 | ¥2.087,00 | 4,90K |
| 2026-08-26 | ¥2.087,00 | -%0,24 | ¥2.103,00 | ¥2.110,00 | ¥2.087,00 | 6,60K |
| 2026-08-25 | ¥2.092,00 | -%0,14 | ¥2.095,00 | ¥2.103,00 | ¥2.085,00 | 10,50K |
| 2026-08-24 | ¥2.095,00 | +%0,38 | ¥2.100,00 | ¥2.123,00 | ¥2.088,00 | 18,40K |
| 2026-08-21 | ¥2.087,00 | -%0,57 | ¥2.098,00 | ¥2.099,00 | ¥2.063,00 | 11,40K |
| 2026-08-20 | ¥2.099,00 | +%1,70 | ¥2.092,00 | ¥2.099,00 | ¥2.067,00 | 14,30K |
| 2026-08-19 | ¥2.064,00 | -%3,19 | ¥2.130,00 | ¥2.130,00 | ¥2.052,00 | 26,30K |
| 2026-08-18 | ¥2.132,00 | -%1,30 | ¥2.160,00 | ¥2.174,00 | ¥2.123,00 | 28,00K |
| 2026-08-17 | ¥2.160,00 | +%2,96 | ¥2.099,00 | ¥2.160,00 | ¥2.099,00 | 26,30K |
| 2026-08-14 | ¥2.098,00 | +%0,48 | ¥2.088,00 | ¥2.110,00 | ¥2.076,00 | 17,00K |
| 2026-08-13 | ¥2.088,00 | +%0,87 | ¥2.070,00 | ¥2.089,00 | ¥2.059,00 | 26,50K |
| 2026-08-12 | ¥2.070,00 | +%3,29 | ¥2.027,00 | ¥2.070,00 | ¥2.027,00 | 35,20K |
| 2026-08-10 | ¥2.004,00 | +%0,25 | ¥2.000,00 | ¥2.021,00 | ¥1.998,00 | 21,70K |
| 2026-08-07 | ¥1.999,00 | -%1,62 | ¥2.013,00 | ¥2.014,00 | ¥1.995,00 | 21,90K |
| 2026-08-06 | ¥2.032,00 | +%0,74 | ¥2.020,00 | ¥2.055,00 | ¥2.001,00 | 24,10K |
| 2026-08-05 | ¥2.017,00 | +%1,51 | ¥2.000,00 | ¥2.030,00 | ¥1.998,00 | 44,30K |
| 2026-08-04 | ¥1.987,00 | -%3,31 | ¥2.055,00 | ¥2.055,00 | ¥1.969,00 | 66,60K |
| 2026-08-03 | ¥2.055,00 | +%2,49 | ¥1.986,00 | ¥2.192,00 | ¥1.951,00 | 234,60K |
| 2026-07-31 | ¥2.005,00 | +%2,40 | ¥1.982,00 | ¥2.016,00 | ¥1.968,00 | 55,50K |
| 2026-07-30 | ¥1.958,00 | -%0,91 | ¥1.967,00 | ¥1.982,00 | ¥1.942,00 | 67,70K |
| 2026-07-29 | ¥1.976,00 | -%1,79 | ¥2.028,00 | ¥2.028,00 | ¥1.950,00 | 82,00K |
| 2026-07-28 | ¥2.012,00 | -%1,42 | ¥2.034,00 | ¥2.034,00 | ¥1.992,00 | 39,60K |
| 2026-07-27 | ¥2.041,00 | +%0,39 | ¥2.033,00 | ¥2.047,00 | ¥2.010,00 | 20,20K |
| 2026-07-24 | ¥2.033,00 | +%0,40 | ¥2.035,00 | ¥2.035,00 | ¥2.000,00 | 25,70K |
| 2026-07-23 | ¥2.025,00 | +%0,10 | ¥2.023,00 | ¥2.041,00 | ¥2.014,00 | 9,00K |
| 2026-07-22 | ¥2.023,00 | +%0,15 | ¥2.035,00 | ¥2.042,00 | ¥2.015,00 | 16,20K |
| 2026-07-21 | ¥2.020,00 | +%1,51 | ¥2.002,00 | ¥2.032,00 | ¥1.995,00 | 18,80K |
| 2026-07-17 | ¥1.990,00 | -%1,97 | ¥2.044,00 | ¥2.044,00 | ¥1.964,00 | 43,80K |
| 2026-07-16 | ¥2.030,00 | -%1,55 | ¥2.062,00 | ¥2.062,00 | ¥2.025,00 | 18,60K |
| 2026-07-15 | ¥2.062,00 | +%1,43 | ¥2.033,00 | ¥2.077,00 | ¥2.033,00 | 60,00K |
| 2026-07-14 | ¥2.033,00 | +%0,49 | ¥2.011,00 | ¥2.033,00 | ¥2.004,00 | 27,80K |
| 2026-07-13 | ¥2.023,00 | -%0,44 | ¥2.040,00 | ¥2.081,00 | ¥2.013,00 | 48,20K |
| 2026-07-10 | ¥2.032,00 | -%0,34 | ¥2.048,00 | ¥2.059,00 | ¥2.030,00 | 24,60K |
| 2026-07-09 | ¥2.039,00 | +%2,10 | ¥2.018,00 | ¥2.065,00 | ¥2.015,00 | 74,50K |
| 2026-07-08 | ¥1.997,00 | %0,00 | ¥2.019,00 | ¥2.019,00 | ¥1.987,00 | 33,70K |
| 2026-07-07 | ¥1.997,00 | %0,00 | ¥2.000,00 | ¥2.030,00 | ¥1.995,00 | 18,60K |
| 2026-07-06 | ¥1.997,00 | +%0,66 | ¥1.984,00 | ¥2.007,00 | ¥1.982,00 | 12,80K |
| 2026-07-03 | ¥1.984,00 | +%0,05 | ¥1.984,00 | ¥2.007,00 | ¥1.970,00 | 18,10K |
| 2026-07-02 | ¥1.983,00 | -%0,35 | ¥1.990,00 | ¥2.016,00 | ¥1.983,00 | 15,20K |
| 2026-07-01 | ¥1.990,00 | +%0,10 | ¥1.988,00 | ¥2.002,00 | ¥1.975,00 | 14,90K |
| 2026-06-30 | ¥1.988,00 | -%1,83 | ¥2.025,00 | ¥2.026,00 | ¥1.979,00 | 16,80K |
| 2026-06-29 | ¥2.025,00 | +%0,05 | ¥2.025,00 | ¥2.037,00 | ¥1.989,00 | 71,30K |
| 2026-06-26 | ¥2.024,00 | +%1,20 | ¥2.005,00 | ¥2.027,00 | ¥1.990,00 | 27,10K |
| 2026-06-25 | ¥2.000,00 | +%1,52 | ¥2.010,00 | ¥2.019,00 | ¥1.971,00 | 66,30K |
| 2026-06-24 | ¥1.970,00 | -%0,05 | ¥1.976,00 | ¥1.991,00 | ¥1.952,00 | 20,00K |
| 2026-06-23 | ¥1.971,00 | -%1,99 | ¥2.013,00 | ¥2.022,00 | ¥1.971,00 | 30,00K |
| 2026-06-22 | ¥2.011,00 | -%0,84 | ¥2.030,00 | ¥2.050,00 | ¥1.998,00 | 22,80K |
| 2026-06-19 | ¥2.028,00 | -%2,27 | ¥2.075,00 | ¥2.095,00 | ¥2.028,00 | 16,50K |
| 2026-06-18 | ¥2.075,00 | +%3,75 | ¥2.000,00 | ¥2.099,00 | ¥2.000,00 | 42,40K |
| 2026-06-17 | ¥2.000,00 | -%0,15 | ¥1.992,00 | ¥2.015,00 | ¥1.987,00 | 29,80K |
| 2026-06-16 | ¥2.003,00 | -%1,18 | ¥2.039,00 | ¥2.039,00 | ¥1.994,00 | 20,90K |
| 2026-06-15 | ¥2.027,00 | +%0,60 | ¥2.016,00 | ¥2.055,00 | ¥2.006,00 | 80,70K |
| 2026-06-12 | ¥2.015,00 | +%3,28 | ¥2.031,00 | ¥2.040,00 | ¥2.012,00 | 76,90K |
| 2026-06-11 | ¥1.951,00 | -%4,50 | ¥2.015,00 | ¥2.031,00 | ¥1.933,00 | 97,80K |
| 2026-06-10 | ¥2.043,00 | -%1,16 | ¥2.067,00 | ¥2.106,00 | ¥2.036,00 | 26,20K |
| 2026-06-09 | ¥2.067,00 | +%0,10 | ¥2.089,00 | ¥2.096,00 | ¥2.042,00 | 10,70K |
| 2026-06-08 | ¥2.065,00 | -%1,57 | ¥2.055,00 | ¥2.086,00 | ¥2.035,00 | 22,90K |
| 2026-06-05 | ¥2.098,00 | +%1,80 | ¥2.043,00 | ¥2.109,00 | ¥2.043,00 | 9,70K |
| 2026-06-04 | ¥2.061,00 | +%0,34 | ¥2.041,00 | ¥2.080,00 | ¥2.041,00 | 28,80K |
| 2026-06-03 | ¥2.054,00 | -%0,24 | ¥2.101,00 | ¥2.101,00 | ¥2.048,00 | 55,30K |
| 2026-06-02 | ¥2.059,00 | -%1,67 | ¥2.084,00 | ¥2.085,00 | ¥2.040,00 | 38,00K |
| 2026-06-01 | ¥2.094,00 | -%1,69 | ¥2.148,00 | ¥2.148,00 | ¥2.081,00 | 56,50K |
| 2026-05-29 | ¥2.130,00 | -%0,70 | ¥2.146,00 | ¥2.166,00 | ¥2.106,00 | 23,00K |
| 2026-05-28 | ¥2.145,00 | -%0,51 | ¥2.136,00 | ¥2.165,00 | ¥2.107,00 | 29,50K |
| 2026-05-27 | ¥2.156,00 | -%1,06 | ¥2.192,00 | ¥2.192,00 | ¥2.146,00 | 16,60K |
| 2026-05-26 | ¥2.179,00 | +%0,65 | ¥2.154,00 | ¥2.205,00 | ¥2.152,00 | 44,60K |
| 2026-05-25 | ¥2.165,00 | +%3,39 | ¥2.115,00 | ¥2.176,00 | ¥2.112,00 | 23,30K |