Comparing Back to the side-by-side chart ↗
YAMADA HOLDINGS CO.,LTD. (9831.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 730.00 | 734.20 | 722.80 | 731.30 | +0.32% | 3,472,800 |
| 2026-10-15 | 722.40 | 731.00 | 718.10 | 729.00 | +1.73% | 4,039,300 |
| 2026-10-14 | 716.80 | 721.70 | 711.90 | 716.60 | +0.03% | 4,230,000 |
| 2026-10-13 | 707.10 | 722.90 | 705.70 | 716.40 | +1.20% | 3,822,300 |
| 2026-10-09 | 705.00 | 713.50 | 698.90 | 707.90 | +1.86% | 4,318,200 |
| 2026-10-08 | 695.40 | 697.10 | 679.10 | 695.00 | -0.14% | 4,119,700 |
| 2026-10-07 | 708.00 | 715.50 | 696.00 | 696.00 | -2.32% | 4,686,000 |
| 2026-10-06 | 714.40 | 715.90 | 707.40 | 712.50 | +0.04% | 3,111,000 |
| 2026-10-05 | 703.20 | 715.30 | 698.00 | 712.20 | +0.71% | 3,689,800 |
| 2026-10-02 | 710.10 | 710.70 | 703.90 | 707.20 | -0.79% | 2,816,400 |
| 2026-10-01 | 714.00 | 716.50 | 705.10 | 712.80 | -0.08% | 3,951,700 |
| 2026-09-30 | 714.60 | 716.50 | 704.10 | 713.40 | -0.52% | 4,313,900 |
| 2026-09-29 | 712.10 | 722.80 | 706.70 | 717.10 | +0.50% | 7,512,000 |
| 2026-09-28 | 725.20 | 727.70 | 713.50 | 713.50 | -0.83% | 12,183,200 |
| 2026-09-25 | 721.00 | 725.00 | 718.70 | 719.50 | +0.01% | 6,065,600 |
| 2026-09-24 | 713.30 | 723.60 | 712.10 | 719.40 | +0.52% | 6,517,000 |
| 2026-09-18 | 725.70 | 725.70 | 711.10 | 715.70 | -1.26% | 9,545,000 |
| 2026-09-17 | 718.20 | 727.60 | 717.70 | 724.80 | +0.89% | 3,768,900 |
| 2026-09-16 | 714.00 | 723.70 | 713.60 | 718.40 | +0.48% | 3,460,700 |
| 2026-09-15 | 724.50 | 724.90 | 711.80 | 715.00 | -0.80% | 3,372,000 |
| 2026-09-14 | 724.40 | 730.40 | 716.70 | 720.80 | +0.43% | 3,546,200 |
| 2026-09-11 | 708.50 | 725.70 | 708.10 | 717.70 | +0.79% | 4,450,400 |
| 2026-09-10 | 691.00 | 716.70 | 690.50 | 712.10 | +2.74% | 5,895,700 |
| 2026-09-09 | 688.90 | 698.20 | 684.10 | 693.10 | +0.01% | 3,848,900 |
| 2026-09-08 | 699.70 | 704.50 | 693.00 | 693.00 | -0.97% | 2,646,800 |
| 2026-09-07 | 706.00 | 708.00 | 694.90 | 699.80 | -1.30% | 4,090,200 |
| 2026-09-04 | 710.00 | 713.50 | 706.70 | 709.00 | -0.10% | 3,277,200 |
| 2026-09-03 | 706.80 | 709.70 | 701.00 | 709.70 | +0.78% | 3,750,400 |
| 2026-09-02 | 712.90 | 714.90 | 701.60 | 704.20 | -1.65% | 3,703,900 |
| 2026-09-01 | 716.80 | 727.60 | 711.80 | 716.00 | -0.11% | 3,746,000 |
| 2026-08-31 | 706.00 | 717.80 | 699.50 | 716.80 | +1.50% | 4,612,700 |
| 2026-08-28 | 701.30 | 708.00 | 699.00 | 706.20 | +0.36% | 3,212,100 |
| 2026-08-27 | 706.40 | 716.90 | 700.60 | 703.70 | -0.80% | 2,910,200 |
| 2026-08-26 | 701.50 | 714.30 | 701.50 | 709.40 | +1.14% | 3,201,000 |
| 2026-08-25 | 710.00 | 712.90 | 701.40 | 701.40 | +0.06% | 2,904,900 |
| 2026-08-24 | 710.00 | 717.40 | 698.80 | 701.00 | -2.68% | 3,848,200 |
| 2026-08-21 | 704.70 | 722.90 | 701.10 | 720.30 | +2.10% | 5,732,600 |
| 2026-08-20 | 710.90 | 715.80 | 700.40 | 705.50 | +0.56% | 4,415,800 |
| 2026-08-19 | 708.00 | 714.60 | 697.00 | 701.60 | -0.86% | 4,710,100 |
| 2026-08-18 | 684.30 | 710.50 | 677.90 | 707.70 | +3.28% | 4,266,700 |
| 2026-08-17 | 697.30 | 699.00 | 683.30 | 685.20 | -1.11% | 2,759,500 |
| 2026-08-14 | 687.70 | 702.00 | 684.00 | 692.90 | +0.25% | 3,834,300 |
| 2026-08-13 | 684.20 | 697.10 | 683.10 | 691.20 | +0.22% | 3,448,300 |
| 2026-08-12 | 693.20 | 693.20 | 675.00 | 689.70 | +2.45% | 4,190,000 |
| 2026-08-10 | 677.00 | 677.00 | 658.20 | 673.20 | -0.15% | 4,672,100 |
| 2026-08-07 | 670.90 | 685.90 | 667.70 | 674.20 | +0.70% | 5,861,700 |
| 2026-08-06 | 682.30 | 699.60 | 650.50 | 669.50 | -2.15% | 10,031,600 |
| 2026-08-05 | 686.00 | 694.20 | 682.20 | 684.20 | +0.09% | 3,625,400 |
| 2026-08-04 | 699.10 | 700.40 | 679.40 | 683.60 | -2.34% | 4,375,700 |
| 2026-08-03 | 705.70 | 713.80 | 692.60 | 700.00 | -1.84% | 4,499,700 |
| 2026-07-31 | 726.20 | 729.50 | 707.60 | 713.10 | -2.38% | 5,543,600 |
| 2026-07-30 | 753.80 | 755.90 | 728.00 | 730.50 | -4.48% | 5,014,300 |
| 2026-07-29 | 749.80 | 767.60 | 745.30 | 764.80 | +3.45% | 3,944,400 |
| 2026-07-28 | 735.90 | 741.40 | 728.70 | 739.30 | +0.46% | 3,612,700 |
| 2026-07-27 | 731.80 | 736.70 | 726.90 | 735.90 | +1.57% | 3,655,200 |
| 2026-07-24 | 714.70 | 727.90 | 711.50 | 724.50 | +1.17% | 4,114,000 |
| 2026-07-23 | 706.40 | 724.90 | 706.00 | 716.10 | +1.36% | 3,963,000 |
| 2026-07-22 | 723.10 | 726.00 | 698.50 | 706.50 | -2.97% | 5,808,800 |
| 2026-07-21 | 698.20 | 737.00 | 697.80 | 728.10 | +4.22% | 13,562,800 |
| 2026-07-17 | 680.00 | 711.40 | 677.60 | 698.60 | +2.87% | 8,116,100 |
| 2026-07-16 | 685.00 | 695.00 | 673.80 | 679.10 | -0.41% | 5,036,100 |
| 2026-07-15 | 678.90 | 696.20 | 676.60 | 681.90 | +0.44% | 7,082,600 |
| 2026-07-14 | 669.60 | 684.90 | 662.40 | 678.90 | +2.48% | 5,511,000 |
| 2026-07-13 | 652.30 | 671.50 | 652.10 | 662.50 | +1.86% | 6,046,700 |
| 2026-07-10 | 659.00 | 662.60 | 649.60 | 650.40 | -1.57% | 3,547,000 |
| 2026-07-09 | 656.70 | 662.60 | 651.10 | 660.80 | +0.29% | 3,669,000 |
| 2026-07-08 | 651.80 | 664.60 | 645.80 | 658.90 | +0.97% | 3,417,500 |
| 2026-07-07 | 650.00 | 657.20 | 644.40 | 652.60 | +0.37% | 4,003,500 |
| 2026-07-06 | 642.10 | 652.80 | 640.60 | 650.20 | +1.23% | 3,309,400 |
| 2026-07-03 | 644.00 | 647.20 | 637.20 | 642.30 | +0.34% | 3,693,700 |
| 2026-07-02 | 644.40 | 648.70 | 637.30 | 640.10 | -0.67% | 3,703,700 |
| 2026-07-01 | 658.30 | 661.80 | 644.10 | 644.40 | -2.02% | 3,009,800 |
| 2026-06-30 | 656.60 | 661.70 | 652.40 | 657.70 | +0.15% | 4,425,700 |
| 2026-06-29 | 658.50 | 664.70 | 655.80 | 656.70 | +0.09% | 3,190,700 |
| 2026-06-26 | 659.40 | 663.00 | 651.00 | 656.10 | -0.82% | 3,233,700 |
| 2026-06-25 | 658.20 | 665.60 | 653.70 | 661.50 | +1.21% | 2,954,100 |
| 2026-06-24 | 660.00 | 660.90 | 651.30 | 653.60 | -1.34% | 3,191,900 |
| 2026-06-23 | 653.40 | 665.10 | 645.80 | 662.50 | +1.18% | 4,969,100 |
| 2026-06-22 | 670.00 | 671.00 | 654.80 | 654.80 | -3.04% | 3,877,400 |
| 2026-06-19 | 674.30 | 684.90 | 665.80 | 675.30 | +3.97% | 5,271,300 |
| 2026-06-18 | 659.70 | 661.20 | 645.10 | 649.50 | -2.17% | 4,396,800 |
| 2026-06-17 | 674.00 | 675.00 | 660.10 | 663.90 | -0.55% | 3,101,100 |
| 2026-06-16 | 669.80 | 669.80 | 658.70 | 667.60 | -0.91% | 4,405,700 |
| 2026-06-15 | 677.40 | 679.00 | 662.50 | 673.70 | -0.84% | 4,603,400 |
| 2026-06-12 | 690.70 | 694.20 | 676.90 | 679.40 | -1.72% | 4,929,300 |
| 2026-06-11 | 684.70 | 696.80 | 680.80 | 691.30 | +0.82% | 5,416,600 |
| 2026-06-10 | 678.80 | 693.20 | 675.00 | 685.70 | +1.95% | 4,038,000 |
| 2026-06-09 | 668.20 | 681.80 | 664.70 | 672.60 | +0.85% | 4,991,900 |
| 2026-06-08 | 646.10 | 679.70 | 645.20 | 666.90 | +1.93% | 7,126,100 |
| 2026-06-05 | 657.30 | 659.00 | 634.60 | 654.30 | +0.66% | 10,150,300 |
| 2026-06-04 | 653.70 | 660.00 | 624.20 | 650.00 | +5.91% | 13,282,100 |
| 2026-06-03 | 611.00 | 616.90 | 609.00 | 613.70 | +0.34% | 2,828,500 |
| 2026-06-02 | 604.40 | 615.70 | 594.60 | 611.60 | +0.61% | 2,924,500 |
| 2026-06-01 | 620.90 | 621.90 | 606.30 | 607.90 | -2.66% | 3,060,500 |
| 2026-05-29 | 620.00 | 649.60 | 616.80 | 624.50 | +1.63% | 7,318,000 |
| 2026-05-28 | 605.50 | 618.20 | 605.00 | 614.50 | +1.76% | 2,604,600 |
| 2026-05-27 | 609.40 | 611.30 | 600.80 | 603.90 | -1.24% | 2,539,400 |
| 2026-05-26 | 599.50 | 613.40 | 597.50 | 611.50 | +1.92% | 2,977,200 |
| 2026-05-25 | 606.20 | 617.50 | 600.00 | 600.00 | -1.07% | 4,410,600 |
| 2026-05-22 | 599.00 | 608.70 | 596.60 | 606.50 | +1.08% | 2,466,700 |
| 2026-05-21 | 600.00 | 608.70 | 596.60 | 600.00 | +0.10% | 3,431,500 |
| 2026-05-20 | 591.80 | 599.40 | 586.90 | 599.40 | +1.92% | 3,405,000 |
| 2026-05-19 | 580.00 | 591.20 | 577.00 | 588.10 | +2.89% | 3,594,200 |
| 2026-05-18 | 572.00 | 574.80 | 569.10 | 571.60 | -0.07% | 2,684,700 |
| 2026-05-15 | 582.00 | 583.70 | 567.10 | 572.00 | -1.82% | 3,468,400 |
| 2026-05-14 | 580.00 | 584.70 | 573.00 | 582.60 | +0.83% | 3,458,700 |
| 2026-05-13 | 567.00 | 581.00 | 565.60 | 577.80 | +2.21% | 4,474,800 |
| 2026-05-12 | 559.00 | 569.90 | 557.00 | 565.30 | +1.02% | 3,589,300 |
| 2026-05-11 | 560.00 | 571.60 | 551.20 | 559.60 | +3.25% | 7,293,100 |
| 2026-05-08 | 533.90 | 545.30 | 531.40 | 542.00 | +2.26% | 5,691,100 |
| 2026-05-07 | 531.60 | 538.80 | 528.10 | 530.00 | -0.30% | 5,525,800 |
| 2026-05-01 | 523.90 | 541.20 | 520.60 | 531.60 | +1.78% | 4,919,800 |
| 2026-04-30 | 521.20 | 525.00 | 515.40 | 522.30 | -0.10% | 5,165,000 |
| 2026-04-28 | 520.00 | 524.20 | 519.20 | 522.80 | +0.85% | 3,567,900 |
| 2026-04-27 | 520.50 | 524.40 | 518.30 | 518.40 | -0.86% | 2,955,300 |
| 2026-04-24 | 522.40 | 524.80 | 521.50 | 522.90 | +0.35% | 2,297,800 |
| 2026-04-23 | 526.70 | 527.70 | 517.00 | 521.10 | -1.40% | 5,214,500 |
| 2026-04-22 | 532.60 | 536.10 | 528.50 | 528.50 | -0.84% | 3,018,400 |
| 2026-04-21 | 536.00 | 537.90 | 530.70 | 533.00 | -0.32% | 3,245,300 |
| 2026-04-20 | 540.90 | 541.60 | 534.50 | 534.70 | -0.94% | 3,515,800 |
| 2026-04-17 | 539.20 | 544.10 | 538.80 | 539.80 | +0.07% | 3,009,300 |
| 2026-04-16 | 538.10 | 544.00 | 537.80 | 539.40 | +0.20% | 2,462,900 |
| 2026-04-15 | 542.60 | 547.00 | 537.90 | 538.30 | -0.77% | 5,175,700 |
| 2026-04-14 | 536.30 | 544.50 | 535.50 | 542.50 | -0.39% | 4,436,400 |
| 2026-04-13 | 545.60 | 547.10 | 542.10 | 544.60 | -0.18% | 2,219,000 |
| 2026-04-10 | 550.60 | 555.30 | 544.50 | 545.60 | -1.14% | 1,834,700 |
| 2026-04-09 | 554.80 | 559.40 | 549.90 | 551.90 | +0.60% | 3,152,300 |
| 2026-04-08 | 547.40 | 549.50 | 545.80 | 548.60 | +0.61% | 3,740,900 |
| 2026-04-07 | 545.10 | 548.40 | 540.50 | 545.30 | +0.59% | 1,966,400 |
| 2026-04-06 | 542.00 | 543.40 | 539.70 | 542.10 | +0.17% | 1,520,000 |
| 2026-04-03 | 535.00 | 541.30 | 532.60 | 541.20 | +0.89% | 2,629,900 |
| 2026-04-02 | 535.00 | 541.40 | 532.60 | 536.40 | +0.66% | 2,811,100 |
| 2026-04-01 | 532.40 | 532.90 | 528.30 | 532.90 | +1.68% | 2,698,400 |
| 2026-03-31 | 528.00 | 532.60 | 522.40 | 524.10 | -0.44% | 3,642,800 |
| 2026-03-30 | 517.00 | 530.70 | 515.50 | 526.40 | -3.78% | 7,624,100 |
| 2026-03-27 | 548.40 | 552.00 | 543.10 | 547.10 | +0.09% | 12,486,100 |
| 2026-03-26 | 544.40 | 548.80 | 542.30 | 546.60 | +0.42% | 6,593,600 |
| 2026-03-25 | 547.70 | 548.40 | 540.90 | 544.30 | +1.23% | 4,999,600 |
| 2026-03-24 | 535.40 | 541.20 | 534.10 | 537.70 | +1.84% | 5,533,100 |
| 2026-03-23 | 534.00 | 535.30 | 528.00 | 528.00 | -2.15% | 6,067,400 |
| 2026-03-19 | 542.90 | 544.80 | 539.00 | 539.60 | -1.32% | 5,888,900 |
| 2026-03-18 | 543.00 | 547.40 | 541.70 | 546.80 | +0.90% | 2,817,700 |
| 2026-03-17 | 538.50 | 543.60 | 538.10 | 541.90 | +0.87% | 3,119,900 |
| 2026-03-16 | 540.00 | 541.50 | 535.20 | 537.20 | -0.15% | 4,405,600 |
| 2026-03-13 | 540.00 | 545.80 | 537.80 | 538.00 | -1.37% | 3,934,800 |
| 2026-03-12 | 550.30 | 551.00 | 542.50 | 545.50 | -1.32% | 4,334,600 |
| 2026-03-11 | 554.70 | 558.70 | 552.80 | 552.80 | -0.27% | 3,756,300 |
| 2026-03-10 | 559.40 | 559.40 | 551.80 | 554.30 | +0.42% | 3,488,300 |
| 2026-03-09 | 548.60 | 555.10 | 546.00 | 552.00 | -1.04% | 3,707,600 |
| 2026-03-06 | 553.90 | 559.50 | 548.60 | 557.80 | -0.02% | 2,952,000 |
| 2026-03-05 | 568.50 | 568.50 | 557.90 | 557.90 | -0.11% | 3,378,400 |
| 2026-03-04 | 561.00 | 561.20 | 550.80 | 558.50 | -0.75% | 3,531,100 |
| 2026-03-03 | 574.40 | 574.40 | 562.00 | 562.70 | -2.51% | 3,494,800 |
| 2026-03-02 | 577.00 | 583.10 | 572.40 | 577.20 | -0.59% | 3,551,900 |
| 2026-02-27 | 579.60 | 581.00 | 572.10 | 580.60 | +1.49% | 2,671,700 |
| 2026-02-26 | 580.00 | 580.60 | 572.10 | 572.10 | -0.68% | 1,987,300 |
| 2026-02-25 | 577.00 | 581.90 | 569.80 | 576.00 | +0.72% | 2,882,700 |
| 2026-02-24 | 571.00 | 576.30 | 564.10 | 571.90 | +0.35% | 1,985,400 |
| 2026-02-20 | 568.90 | 571.20 | 563.80 | 569.90 | -0.42% | 2,743,800 |
| 2026-02-19 | 570.00 | 572.30 | 562.50 | 572.30 | +0.54% | 2,821,100 |
| 2026-02-18 | 566.50 | 570.70 | 564.90 | 569.20 | +0.85% | 2,650,900 |
| 2026-02-17 | 550.20 | 566.70 | 550.00 | 564.40 | +2.58% | 4,353,800 |
| 2026-02-16 | 550.20 | 552.10 | 546.20 | 550.20 | -0.67% | 3,161,800 |
| 2026-02-13 | 557.00 | 557.90 | 551.70 | 553.90 | -0.25% | 2,378,100 |
| 2026-02-12 | 557.10 | 559.20 | 554.10 | 555.30 | -0.23% | 2,152,100 |
| 2026-02-10 | 548.30 | 557.60 | 548.00 | 556.60 | +1.35% | 2,117,700 |
| 2026-02-09 | 553.70 | 554.00 | 546.10 | 549.20 | +0.27% | 2,381,300 |
| 2026-02-06 | 549.70 | 550.70 | 542.90 | 547.70 | +2.51% | 3,722,700 |
| 2026-02-05 | 555.00 | 555.40 | 526.40 | 534.30 | -1.96% | 7,660,700 |
| 2026-02-04 | 550.50 | 554.00 | 545.00 | 545.00 | -1.09% | 3,469,500 |
| 2026-02-03 | 542.00 | 552.60 | 541.40 | 551.00 | +1.81% | 2,555,000 |
| 2026-02-02 | 546.80 | 548.00 | 541.20 | 541.20 | -0.17% | 2,325,400 |
| 2026-01-30 | 542.00 | 543.10 | 536.10 | 542.10 | +1.18% | 2,104,000 |
| 2026-01-29 | 537.30 | 537.70 | 532.40 | 535.80 | -0.61% | 2,711,400 |
| 2026-01-28 | 545.60 | 545.90 | 539.10 | 539.10 | -1.50% | 2,276,000 |
| 2026-01-27 | 551.00 | 551.20 | 545.10 | 547.30 | -0.16% | 2,276,700 |
| 2026-01-26 | 545.60 | 551.80 | 544.00 | 548.20 | +0.75% | 3,038,000 |
| 2026-01-23 | 542.70 | 546.90 | 542.60 | 544.10 | +0.82% | 2,073,700 |
| 2026-01-22 | 538.80 | 546.30 | 538.20 | 539.70 | +0.39% | 2,758,700 |
| 2026-01-21 | 545.50 | 545.70 | 535.40 | 537.60 | -1.59% | 3,701,400 |
| 2026-01-20 | 543.60 | 549.20 | 541.80 | 546.30 | +0.52% | 3,664,700 |
| 2026-01-19 | 538.10 | 545.40 | 537.40 | 543.50 | +1.30% | 3,069,200 |
| 2026-01-16 | 534.00 | 538.80 | 531.70 | 536.50 | +0.39% | 2,751,600 |
| 2026-01-15 | 533.00 | 535.50 | 527.60 | 534.40 | +0.56% | 2,079,800 |
| 2026-01-14 | 530.30 | 533.70 | 526.30 | 531.40 | +0.19% | 3,272,000 |
| 2026-01-13 | 537.70 | 540.70 | 530.40 | 530.40 | -0.45% | 3,676,900 |
| 2026-01-09 | 526.50 | 533.60 | 525.00 | 532.80 | +1.49% | 3,331,200 |
| 2026-01-08 | 523.60 | 526.90 | 520.50 | 525.00 | +0.15% | 2,080,300 |
| 2026-01-07 | 520.00 | 526.20 | 517.40 | 524.20 | +0.54% | 2,554,800 |
| 2026-01-06 | 520.10 | 527.20 | 520.10 | 521.40 | -0.63% | 3,404,000 |
| 2026-01-05 | 519.50 | 524.70 | 517.10 | 524.70 | +1.00% | 2,787,300 |
| 2025-12-30 | 520.30 | 526.70 | 518.90 | 519.50 | -0.10% | 2,603,200 |
| 2025-12-29 | 516.00 | 520.00 | 513.40 | 520.00 | +0.66% | 3,158,300 |
| 2025-12-26 | 512.00 | 518.00 | 511.80 | 516.60 | +1.39% | 3,202,800 |
| 2025-12-25 | 514.00 | 514.40 | 509.10 | 509.50 | +0.18% | 1,643,700 |
| 2025-12-24 | 505.90 | 512.60 | 504.20 | 508.60 | +0.37% | 3,473,600 |
| 2025-12-23 | 496.00 | 507.70 | 495.80 | 506.70 | +2.57% | 4,595,000 |
| 2025-12-22 | 495.40 | 495.80 | 490.10 | 494.00 | -0.22% | 2,330,200 |
| 2025-12-19 | 496.40 | 498.90 | 493.40 | 495.10 | -0.42% | 2,200,200 |
| 2025-12-18 | 495.00 | 497.20 | 492.50 | 497.20 | +1.10% | 1,898,700 |
| 2025-12-17 | 490.20 | 492.00 | 488.70 | 491.80 | +0.14% | 2,211,800 |
| 2025-12-16 | 490.40 | 495.80 | 488.30 | 491.10 | +0.16% | 3,231,600 |
| 2025-12-15 | 488.00 | 492.00 | 485.40 | 490.30 | +1.03% | 2,252,600 |
| 2025-12-12 | 484.00 | 486.00 | 482.50 | 485.30 | +0.79% | 2,316,500 |
| 2025-12-11 | 484.00 | 484.10 | 480.30 | 481.50 | -0.54% | 2,435,800 |
| 2025-12-10 | 480.00 | 484.10 | 479.30 | 484.10 | +1.85% | 3,467,100 |
| 2025-12-09 | 472.00 | 475.30 | 471.50 | 475.30 | +0.81% | 2,423,900 |
| 2025-12-08 | 468.50 | 473.10 | 466.40 | 471.50 | +1.03% | 2,429,100 |
| 2025-12-05 | 474.90 | 475.00 | 466.70 | 466.70 | -1.85% | 2,161,300 |
| 2025-12-04 | 468.70 | 475.60 | 468.70 | 475.50 | +0.91% | 2,274,200 |
| 2025-12-03 | 471.10 | 472.20 | 469.50 | 471.20 | -0.99% | 1,777,600 |
| 2025-12-02 | 472.00 | 475.90 | 469.60 | 475.90 | +1.21% | 1,826,300 |
| 2025-12-01 | 475.00 | 477.40 | 470.20 | 470.20 | -1.76% | 2,795,700 |
| 2025-11-28 | 479.00 | 484.00 | 478.20 | 478.60 | -0.13% | 2,348,200 |
| 2025-11-27 | 478.80 | 480.60 | 477.70 | 479.20 | +0.17% | 1,790,900 |
| 2025-11-26 | 472.00 | 478.40 | 471.40 | 478.40 | +1.36% | 2,176,800 |
| 2025-11-25 | 472.90 | 472.90 | 466.90 | 472.00 | +0.77% | 2,740,300 |
| 2025-11-21 | 463.90 | 469.90 | 463.70 | 468.40 | +1.28% | 3,123,000 |
| 2025-11-20 | 460.60 | 464.20 | 459.50 | 462.50 | +0.41% | 1,875,900 |
| 2025-11-19 | 458.20 | 462.60 | 458.20 | 460.60 | +0.57% | 2,177,700 |
| 2025-11-18 | 463.10 | 467.10 | 458.00 | 458.00 | -1.06% | 2,609,300 |
| 2025-11-17 | 460.00 | 465.00 | 456.60 | 462.90 | -0.56% | 3,061,100 |
| 2025-11-14 | 462.00 | 465.50 | 460.60 | 465.50 | +1.04% | 2,260,100 |
| 2025-11-13 | 462.20 | 464.10 | 458.90 | 460.70 | -0.17% | 2,001,900 |
| 2025-11-12 | 458.00 | 465.20 | 457.60 | 461.50 | +0.76% | 2,701,200 |
| 2025-11-11 | 459.50 | 459.50 | 453.50 | 458.00 | -0.39% | 2,594,800 |
| 2025-11-10 | 457.70 | 460.80 | 455.70 | 459.80 | +0.46% | 2,960,400 |
| 2025-11-07 | 451.30 | 457.70 | 450.10 | 457.70 | +1.78% | 3,408,900 |
| 2025-11-06 | 443.30 | 453.70 | 441.00 | 449.70 | +1.08% | 3,626,800 |
| 2025-11-05 | 457.20 | 459.70 | 442.50 | 444.90 | -2.11% | 5,418,700 |
| 2025-11-04 | 459.70 | 459.70 | 453.40 | 454.50 | -1.92% | 3,452,900 |
| 2025-10-31 | 466.00 | 467.30 | 462.10 | 463.40 | -0.52% | 2,055,600 |
| 2025-10-30 | 460.90 | 466.60 | 459.30 | 465.80 | +1.04% | 2,984,700 |
| 2025-10-29 | 470.40 | 471.00 | 460.80 | 461.00 | -2.41% | 2,565,800 |
| 2025-10-28 | 476.90 | 481.90 | 472.40 | 472.40 | -1.38% | 2,452,800 |
| 2025-10-27 | 476.40 | 479.00 | 476.00 | 479.00 | +0.65% | 1,677,200 |
| 2025-10-24 | 482.80 | 485.00 | 475.80 | 475.90 | -1.96% | 1,943,600 |
| 2025-10-23 | 473.50 | 485.40 | 473.00 | 485.40 | +2.64% | 3,547,700 |
| 2025-10-22 | 467.80 | 474.90 | 467.80 | 472.90 | +1.09% | 2,689,400 |
| 2025-10-21 | 465.50 | 468.20 | 464.80 | 467.80 | +0.32% | 1,868,200 |
| 2025-10-20 | 465.10 | 467.30 | 464.10 | 466.30 | +0.50% | 1,926,800 |
| 2025-10-17 | 461.00 | 466.10 | 460.80 | 464.00 | -0.15% | 1,975,900 |
| 2025-10-16 | 464.50 | 465.20 | 462.50 | 464.70 | +0.22% | 4,025,600 |
| 2025-10-15 | 463.00 | 466.10 | 462.70 | 463.70 | +0.69% | 3,088,600 |
| 2025-10-14 | 460.40 | 463.30 | 457.20 | 460.50 | -0.26% | 4,336,500 |
| 2025-10-10 | 466.40 | 466.40 | 460.10 | 461.70 | -1.43% | 2,816,000 |
| 2025-10-09 | 466.60 | 468.50 | 463.80 | 468.40 | -0.45% | 2,270,300 |
| 2025-10-08 | 471.40 | 473.50 | 469.00 | 470.50 | -0.06% | 2,001,000 |
| 2025-10-07 | 469.00 | 471.70 | 467.00 | 470.80 | -0.25% | 2,084,500 |
| 2025-10-06 | 477.40 | 478.50 | 469.60 | 472.00 | +0.55% | 2,527,400 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Dez (+10.48%). Schwächster Monat: Mär (-4.96%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von YAMADA HOLDINGS CO.,LTD. (9831.T)?
731.30 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 9831.T?
767.60 im Hoch und 441.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von YAMADA HOLDINGS CO.,LTD.?
Historisch war der stärkste Kalendermonat von 9831.T der Dez (Durchschnitt +10.48%), der schwächste der Mär (Durchschnitt -4.96%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.