Yamaya Corporation 9994
TSE · Japonya · Perakende Ticaret
¥1.994,00-10,00 (-%0,50)
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 | ¥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 |