YAMAE GROUP HOLDINGS CO.,LTD. 7130
TSE · Japonya · Dayanıksız Tüketim Malları
¥2.635,00-89,00 (-%3,27)
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 | ¥2.635,00 | -%3,27 | ¥2.700,00 | ¥2.700,00 | ¥2.622,00 | 133,80K |
| 2026-10-01 | ¥2.724,00 | -%0,29 | ¥2.731,00 | ¥2.731,00 | ¥2.682,00 | 97,40K |
| 2026-09-30 | ¥2.732,00 | +%0,22 | ¥2.727,00 | ¥2.740,00 | ¥2.709,00 | 82,70K |
| 2026-09-29 | ¥2.726,00 | -%3,40 | ¥2.806,00 | ¥2.806,00 | ¥2.721,00 | 124,80K |
| 2026-09-28 | ¥2.822,00 | +%0,64 | ¥2.804,00 | ¥2.829,00 | ¥2.804,00 | 95,80K |
| 2026-09-25 | ¥2.804,00 | +%0,21 | ¥2.799,00 | ¥2.829,00 | ¥2.783,00 | 58,10K |
| 2026-09-24 | ¥2.798,00 | -%0,39 | ¥2.828,00 | ¥2.830,00 | ¥2.798,00 | 70,30K |
| 2026-09-18 | ¥2.809,00 | -%1,16 | ¥2.831,00 | ¥2.837,00 | ¥2.809,00 | 78,60K |
| 2026-09-17 | ¥2.842,00 | +%1,57 | ¥2.798,00 | ¥2.846,00 | ¥2.798,00 | 74,90K |
| 2026-09-16 | ¥2.798,00 | +%0,29 | ¥2.778,00 | ¥2.819,00 | ¥2.778,00 | 43,40K |
| 2026-09-15 | ¥2.790,00 | +%0,18 | ¥2.794,00 | ¥2.805,00 | ¥2.773,00 | 52,40K |
| 2026-09-14 | ¥2.785,00 | +%0,65 | ¥2.760,00 | ¥2.790,00 | ¥2.756,00 | 75,20K |
| 2026-09-11 | ¥2.767,00 | -%0,97 | ¥2.781,00 | ¥2.800,00 | ¥2.757,00 | 87,80K |
| 2026-09-10 | ¥2.794,00 | -%0,50 | ¥2.805,00 | ¥2.808,00 | ¥2.788,00 | 58,70K |
| 2026-09-09 | ¥2.808,00 | -%0,67 | ¥2.827,00 | ¥2.840,00 | ¥2.801,00 | 60,80K |
| 2026-09-08 | ¥2.827,00 | +%0,07 | ¥2.817,00 | ¥2.841,00 | ¥2.810,00 | 68,80K |
| 2026-09-07 | ¥2.825,00 | -%0,21 | ¥2.831,00 | ¥2.846,00 | ¥2.818,00 | 55,10K |
| 2026-09-04 | ¥2.831,00 | -%0,28 | ¥2.851,00 | ¥2.855,00 | ¥2.829,00 | 52,40K |
| 2026-09-03 | ¥2.839,00 | -%2,07 | ¥2.900,00 | ¥2.900,00 | ¥2.839,00 | 75,40K |
| 2026-09-02 | ¥2.899,00 | +%1,22 | ¥2.860,00 | ¥2.907,00 | ¥2.843,00 | 100,70K |
| 2026-09-01 | ¥2.864,00 | +%0,03 | ¥2.863,00 | ¥2.879,00 | ¥2.857,00 | 72,60K |
| 2026-08-31 | ¥2.863,00 | -%0,24 | ¥2.867,00 | ¥2.877,00 | ¥2.841,00 | 71,60K |
| 2026-08-28 | ¥2.870,00 | -%1,00 | ¥2.878,00 | ¥2.903,00 | ¥2.867,00 | 47,80K |
| 2026-08-27 | ¥2.899,00 | -%0,21 | ¥2.905,00 | ¥2.908,00 | ¥2.876,00 | 47,90K |
| 2026-08-26 | ¥2.905,00 | -%0,45 | ¥2.920,00 | ¥2.948,00 | ¥2.893,00 | 69,70K |
| 2026-08-25 | ¥2.918,00 | -%2,11 | ¥2.971,00 | ¥2.996,00 | ¥2.917,00 | 67,50K |
| 2026-08-24 | ¥2.981,00 | +%1,43 | ¥2.940,00 | ¥2.990,00 | ¥2.935,00 | 88,80K |
| 2026-08-21 | ¥2.939,00 | -%0,03 | ¥2.940,00 | ¥2.960,00 | ¥2.914,00 | 57,50K |
| 2026-08-20 | ¥2.940,00 | +%2,30 | ¥2.884,00 | ¥2.940,00 | ¥2.861,00 | 82,40K |
| 2026-08-19 | ¥2.874,00 | -%1,30 | ¥2.892,00 | ¥2.920,00 | ¥2.862,00 | 87,20K |
| 2026-08-18 | ¥2.912,00 | +%0,21 | ¥2.900,00 | ¥2.954,00 | ¥2.885,00 | 75,40K |
| 2026-08-17 | ¥2.906,00 | -%0,68 | ¥2.926,00 | ¥2.928,00 | ¥2.903,00 | 44,00K |
| 2026-08-14 | ¥2.926,00 | +%1,25 | ¥2.880,00 | ¥2.933,00 | ¥2.871,00 | 57,90K |
| 2026-08-13 | ¥2.890,00 | +%0,07 | ¥2.891,00 | ¥2.902,00 | ¥2.870,00 | 78,00K |
| 2026-08-12 | ¥2.888,00 | -%0,35 | ¥2.893,00 | ¥2.900,00 | ¥2.862,00 | 80,90K |
| 2026-08-10 | ¥2.898,00 | +%0,87 | ¥2.877,00 | ¥2.951,00 | ¥2.858,00 | 115,10K |
| 2026-08-07 | ¥2.873,00 | +%0,03 | ¥2.855,00 | ¥2.917,00 | ¥2.841,00 | 76,80K |
| 2026-08-06 | ¥2.872,00 | +%1,99 | ¥2.859,00 | ¥2.952,00 | ¥2.846,00 | 130,10K |
| 2026-08-05 | ¥2.816,00 | -%0,39 | ¥2.827,00 | ¥2.925,00 | ¥2.790,00 | 242,20K |
| 2026-08-04 | ¥2.827,00 | -%0,46 | ¥2.840,00 | ¥2.854,00 | ¥2.806,00 | 65,00K |
| 2026-08-03 | ¥2.840,00 | +%0,92 | ¥2.802,00 | ¥2.860,00 | ¥2.777,00 | 125,60K |
| 2026-07-31 | ¥2.814,00 | -%3,10 | ¥2.877,00 | ¥2.886,00 | ¥2.812,00 | 100,50K |
| 2026-07-30 | ¥2.904,00 | +%0,17 | ¥2.889,00 | ¥2.918,00 | ¥2.854,00 | 69,10K |
| 2026-07-29 | ¥2.899,00 | +%0,42 | ¥2.905,00 | ¥2.913,00 | ¥2.866,00 | 64,70K |
| 2026-07-28 | ¥2.887,00 | -%0,21 | ¥2.921,00 | ¥2.921,00 | ¥2.874,00 | 45,30K |
| 2026-07-27 | ¥2.893,00 | +%1,01 | ¥2.907,00 | ¥2.915,00 | ¥2.878,00 | 37,20K |
| 2026-07-24 | ¥2.864,00 | -%2,75 | ¥2.920,00 | ¥2.920,00 | ¥2.860,00 | 50,00K |
| 2026-07-23 | ¥2.945,00 | -%2,00 | ¥3.005,00 | ¥3.025,00 | ¥2.933,00 | 50,40K |
| 2026-07-22 | ¥3.005,00 | -%0,66 | ¥3.020,00 | ¥3.035,00 | ¥2.989,00 | 67,50K |
| 2026-07-21 | ¥3.025,00 | +%0,50 | ¥3.020,00 | ¥3.045,00 | ¥3.005,00 | 37,00K |
| 2026-07-17 | ¥3.010,00 | -%2,90 | ¥3.100,00 | ¥3.120,00 | ¥2.991,00 | 92,20K |
| 2026-07-16 | ¥3.100,00 | +%0,16 | ¥3.100,00 | ¥3.130,00 | ¥3.085,00 | 54,90K |
| 2026-07-15 | ¥3.095,00 | +%1,31 | ¥3.090,00 | ¥3.110,00 | ¥3.065,00 | 72,50K |
| 2026-07-14 | ¥3.055,00 | +%0,83 | ¥3.070,00 | ¥3.090,00 | ¥3.045,00 | 41,70K |
| 2026-07-13 | ¥3.030,00 | %0,00 | ¥3.040,00 | ¥3.085,00 | ¥3.030,00 | 66,00K |
| 2026-07-10 | ¥3.030,00 | -%0,16 | ¥3.070,00 | ¥3.070,00 | ¥3.020,00 | 51,00K |
| 2026-07-09 | ¥3.035,00 | +%0,17 | ¥3.010,00 | ¥3.060,00 | ¥2.942,00 | 82,60K |
| 2026-07-08 | ¥3.030,00 | +%0,33 | ¥3.045,00 | ¥3.055,00 | ¥3.005,00 | 53,30K |
| 2026-07-07 | ¥3.020,00 | +%0,50 | ¥3.015,00 | ¥3.035,00 | ¥2.981,00 | 91,40K |
| 2026-07-06 | ¥3.005,00 | +%1,08 | ¥2.970,00 | ¥3.005,00 | ¥2.958,00 | 69,00K |
| 2026-07-03 | ¥2.973,00 | +%1,43 | ¥2.995,00 | ¥3.005,00 | ¥2.950,00 | 143,50K |
| 2026-07-02 | ¥2.931,00 | +%2,34 | ¥2.888,00 | ¥2.988,00 | ¥2.888,00 | 108,30K |
| 2026-07-01 | ¥2.864,00 | +%0,49 | ¥2.825,00 | ¥2.873,00 | ¥2.813,00 | 87,30K |
| 2026-06-30 | ¥2.850,00 | +%0,11 | ¥2.880,00 | ¥2.892,00 | ¥2.837,00 | 97,50K |
| 2026-06-29 | ¥2.847,00 | +%1,68 | ¥2.805,00 | ¥2.861,00 | ¥2.805,00 | 90,40K |
| 2026-06-26 | ¥2.800,00 | +%0,36 | ¥2.789,00 | ¥2.810,00 | ¥2.768,00 | 75,10K |
| 2026-06-25 | ¥2.790,00 | +%2,50 | ¥2.772,00 | ¥2.801,00 | ¥2.745,00 | 62,60K |
| 2026-06-24 | ¥2.722,00 | -%0,26 | ¥2.750,00 | ¥2.762,00 | ¥2.718,00 | 134,20K |
| 2026-06-23 | ¥2.729,00 | -%1,48 | ¥2.777,00 | ¥2.799,00 | ¥2.658,00 | 187,50K |
| 2026-06-22 | ¥2.770,00 | -%5,43 | ¥2.932,00 | ¥2.944,00 | ¥2.770,00 | 106,10K |
| 2026-06-19 | ¥2.929,00 | +%0,93 | ¥2.904,00 | ¥2.935,00 | ¥2.876,00 | 53,30K |
| 2026-06-18 | ¥2.902,00 | +%0,73 | ¥2.900,00 | ¥2.936,00 | ¥2.883,00 | 30,20K |
| 2026-06-17 | ¥2.881,00 | +%0,59 | ¥2.897,00 | ¥2.912,00 | ¥2.860,00 | 46,50K |
| 2026-06-16 | ¥2.864,00 | -%1,04 | ¥2.873,00 | ¥2.901,00 | ¥2.812,00 | 73,40K |
| 2026-06-15 | ¥2.894,00 | -%0,75 | ¥2.940,00 | ¥2.969,00 | ¥2.891,00 | 54,30K |
| 2026-06-12 | ¥2.916,00 | -%0,58 | ¥2.933,00 | ¥2.960,00 | ¥2.902,00 | 66,00K |
| 2026-06-11 | ¥2.933,00 | -%0,44 | ¥2.940,00 | ¥2.945,00 | ¥2.875,00 | 50,20K |
| 2026-06-10 | ¥2.946,00 | +%1,38 | ¥2.927,00 | ¥2.998,00 | ¥2.923,00 | 58,90K |
| 2026-06-09 | ¥2.906,00 | +%0,17 | ¥2.945,00 | ¥2.960,00 | ¥2.901,00 | 60,20K |
| 2026-06-08 | ¥2.901,00 | -%0,99 | ¥2.887,00 | ¥2.929,00 | ¥2.866,00 | 68,80K |
| 2026-06-05 | ¥2.930,00 | +%2,70 | ¥2.849,00 | ¥2.954,00 | ¥2.849,00 | 66,00K |
| 2026-06-04 | ¥2.853,00 | +%0,56 | ¥2.841,00 | ¥2.883,00 | ¥2.837,00 | 53,70K |
| 2026-06-03 | ¥2.837,00 | -%0,91 | ¥2.895,00 | ¥2.895,00 | ¥2.795,00 | 75,20K |
| 2026-06-02 | ¥2.863,00 | -%0,76 | ¥2.880,00 | ¥2.900,00 | ¥2.782,00 | 90,10K |
| 2026-06-01 | ¥2.885,00 | -%1,94 | ¥2.899,00 | ¥2.900,00 | ¥2.812,00 | 120,30K |
| 2026-05-29 | ¥2.942,00 | +%0,51 | ¥2.927,00 | ¥3.005,00 | ¥2.927,00 | 70,60K |
| 2026-05-28 | ¥2.927,00 | +%0,41 | ¥2.948,00 | ¥2.957,00 | ¥2.902,00 | 50,10K |
| 2026-05-27 | ¥2.915,00 | +%0,10 | ¥2.912,00 | ¥2.935,00 | ¥2.872,00 | 93,20K |
| 2026-05-26 | ¥2.912,00 | -%0,21 | ¥2.900,00 | ¥2.958,00 | ¥2.875,00 | 50,00K |
| 2026-05-25 | ¥2.918,00 | +%1,92 | ¥2.872,00 | ¥2.924,00 | ¥2.836,00 | 67,80K |