Shizuoka Financial Group, Inc. 5831
TSE · Japan · Finanzen
¥3.601,00-36,00 (-0,99 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.601,00 | -0,99 % | ¥3.645,00 | ¥3.645,00 | ¥3.516,00 | 2,51M |
| 2026-09-30 | ¥3.637,00 | +2,62 % | ¥3.575,00 | ¥3.663,00 | ¥3.560,00 | 2,24M |
| 2026-09-29 | ¥3.544,00 | -2,61 % | ¥3.545,00 | ¥3.588,00 | ¥3.510,00 | 1,86M |
| 2026-09-28 | ¥3.639,00 | +0,41 % | ¥3.635,00 | ¥3.662,00 | ¥3.616,00 | 2,15M |
| 2026-09-25 | ¥3.624,00 | +4,74 % | ¥3.500,00 | ¥3.625,00 | ¥3.494,00 | 1,95M |
| 2026-09-24 | ¥3.460,00 | -0,83 % | ¥3.489,00 | ¥3.490,00 | ¥3.420,00 | 1,87M |
| 2026-09-18 | ¥3.489,00 | -0,40 % | ¥3.511,00 | ¥3.520,00 | ¥3.448,00 | 1,98M |
| 2026-09-17 | ¥3.503,00 | +0,34 % | ¥3.503,00 | ¥3.548,00 | ¥3.481,00 | 1,54M |
| 2026-09-16 | ¥3.491,00 | -0,63 % | ¥3.506,00 | ¥3.549,00 | ¥3.480,00 | 1,46M |
| 2026-09-15 | ¥3.513,00 | -1,73 % | ¥3.593,00 | ¥3.602,00 | ¥3.474,00 | 1,42M |
| 2026-09-14 | ¥3.575,00 | +0,68 % | ¥3.550,00 | ¥3.606,00 | ¥3.522,00 | 1,14M |
| 2026-09-11 | ¥3.551,00 | +0,45 % | ¥3.420,00 | ¥3.551,00 | ¥3.410,00 | 2,50M |
| 2026-09-10 | ¥3.535,00 | +2,76 % | ¥3.444,00 | ¥3.549,00 | ¥3.438,00 | 2,25M |
| 2026-09-09 | ¥3.440,00 | -3,43 % | ¥3.520,00 | ¥3.548,00 | ¥3.440,00 | 2,37M |
| 2026-09-08 | ¥3.562,00 | -2,44 % | ¥3.602,00 | ¥3.637,00 | ¥3.560,00 | 1,67M |
| 2026-09-07 | ¥3.651,00 | -0,54 % | ¥3.688,00 | ¥3.699,00 | ¥3.636,00 | 1,22M |
| 2026-09-04 | ¥3.671,00 | +0,36 % | ¥3.689,00 | ¥3.695,00 | ¥3.607,00 | 2,46M |
| 2026-09-03 | ¥3.658,00 | +0,52 % | ¥3.673,00 | ¥3.705,00 | ¥3.638,00 | 2,06M |
| 2026-09-02 | ¥3.639,00 | -1,28 % | ¥3.620,00 | ¥3.692,00 | ¥3.620,00 | 2,17M |
| 2026-09-01 | ¥3.686,00 | -0,05 % | ¥3.639,00 | ¥3.701,00 | ¥3.611,00 | 1,72M |
| 2026-08-31 | ¥3.688,00 | +1,04 % | ¥3.621,00 | ¥3.712,00 | ¥3.600,00 | 2,00M |
| 2026-08-28 | ¥3.650,00 | +0,88 % | ¥3.630,00 | ¥3.679,00 | ¥3.603,00 | 1,79M |
| 2026-08-27 | ¥3.618,00 | +1,46 % | ¥3.570,00 | ¥3.624,00 | ¥3.545,00 | 1,73M |
| 2026-08-26 | ¥3.566,00 | +1,22 % | ¥3.500,00 | ¥3.580,00 | ¥3.500,00 | 1,33M |
| 2026-08-25 | ¥3.523,00 | +3,07 % | ¥3.444,00 | ¥3.542,00 | ¥3.435,00 | 1,31M |
| 2026-08-24 | ¥3.418,00 | -0,93 % | ¥3.485,00 | ¥3.491,00 | ¥3.418,00 | 1,27M |
| 2026-08-21 | ¥3.450,00 | +2,01 % | ¥3.350,00 | ¥3.462,00 | ¥3.350,00 | 1,74M |
| 2026-08-20 | ¥3.382,00 | -0,53 % | ¥3.371,00 | ¥3.402,00 | ¥3.346,00 | 1,88M |
| 2026-08-19 | ¥3.400,00 | -4,66 % | ¥3.556,00 | ¥3.556,00 | ¥3.385,00 | 2,13M |
| 2026-08-18 | ¥3.566,00 | +0,51 % | ¥3.565,00 | ¥3.618,00 | ¥3.554,00 | 1,81M |
| 2026-08-17 | ¥3.548,00 | +1,00 % | ¥3.531,00 | ¥3.551,00 | ¥3.499,00 | 1,66M |
| 2026-08-14 | ¥3.513,00 | +0,95 % | ¥3.525,00 | ¥3.582,00 | ¥3.489,00 | 2,75M |
| 2026-08-13 | ¥3.480,00 | +2,29 % | ¥3.451,00 | ¥3.480,00 | ¥3.390,00 | 1,92M |
| 2026-08-12 | ¥3.402,00 | +1,61 % | ¥3.391,00 | ¥3.436,00 | ¥3.350,00 | 1,70M |
| 2026-08-10 | ¥3.348,00 | -1,90 % | ¥3.420,00 | ¥3.434,00 | ¥3.317,00 | 2,00M |
| 2026-08-07 | ¥3.413,00 | +4,47 % | ¥3.337,00 | ¥3.460,00 | ¥3.296,00 | 3,41M |
| 2026-08-06 | ¥3.267,00 | +1,43 % | ¥3.256,00 | ¥3.312,00 | ¥3.239,00 | 1,91M |
| 2026-08-05 | ¥3.221,00 | +1,83 % | ¥3.180,00 | ¥3.240,00 | ¥3.155,00 | 1,62M |
| 2026-08-04 | ¥3.163,00 | -0,57 % | ¥3.186,00 | ¥3.218,00 | ¥3.111,00 | 1,14M |
| 2026-08-03 | ¥3.181,00 | +0,03 % | ¥3.197,00 | ¥3.227,00 | ¥3.052,00 | 2,14M |
| 2026-07-31 | ¥3.180,00 | +0,63 % | ¥3.208,00 | ¥3.223,00 | ¥3.129,00 | 1,79M |
| 2026-07-30 | ¥3.160,00 | -2,98 % | ¥3.158,00 | ¥3.193,00 | ¥3.130,00 | 2,09M |
| 2026-07-29 | ¥3.257,00 | -1,00 % | ¥3.289,00 | ¥3.296,00 | ¥3.180,00 | 2,47M |
| 2026-07-28 | ¥3.290,00 | -5,00 % | ¥3.400,00 | ¥3.404,00 | ¥3.286,00 | 2,37M |
| 2026-07-27 | ¥3.463,00 | +2,46 % | ¥3.437,00 | ¥3.470,00 | ¥3.403,00 | 1,60M |
| 2026-07-24 | ¥3.380,00 | +0,54 % | ¥3.314,00 | ¥3.393,00 | ¥3.311,00 | 1,19M |
| 2026-07-23 | ¥3.362,00 | +0,72 % | ¥3.338,00 | ¥3.384,00 | ¥3.316,00 | 1,25M |
| 2026-07-22 | ¥3.338,00 | +2,30 % | ¥3.280,00 | ¥3.370,00 | ¥3.271,00 | 1,69M |
| 2026-07-21 | ¥3.263,00 | +3,65 % | ¥3.214,00 | ¥3.264,00 | ¥3.163,00 | 1,50M |
| 2026-07-17 | ¥3.148,00 | -5,83 % | ¥3.346,00 | ¥3.360,00 | ¥3.088,00 | 2,21M |
| 2026-07-16 | ¥3.343,00 | -1,21 % | ¥3.381,00 | ¥3.399,00 | ¥3.338,00 | 1,58M |
| 2026-07-15 | ¥3.384,00 | +2,11 % | ¥3.321,00 | ¥3.389,00 | ¥3.315,00 | 1,47M |
| 2026-07-14 | ¥3.314,00 | +0,85 % | ¥3.286,00 | ¥3.332,00 | ¥3.258,00 | 1,42M |
| 2026-07-13 | ¥3.286,00 | +0,21 % | ¥3.299,00 | ¥3.348,00 | ¥3.278,00 | 1,58M |
| 2026-07-10 | ¥3.279,00 | -1,12 % | ¥3.364,00 | ¥3.390,00 | ¥3.276,00 | 1,70M |
| 2026-07-09 | ¥3.316,00 | -1,40 % | ¥3.328,00 | ¥3.358,00 | ¥3.283,00 | 1,62M |
| 2026-07-08 | ¥3.363,00 | +0,18 % | ¥3.333,00 | ¥3.417,00 | ¥3.326,00 | 2,71M |
| 2026-07-07 | ¥3.357,00 | +0,48 % | ¥3.443,00 | ¥3.448,00 | ¥3.357,00 | 3,06M |
| 2026-07-06 | ¥3.341,00 | +3,37 % | ¥3.287,00 | ¥3.344,00 | ¥3.231,00 | 1,92M |
| 2026-07-03 | ¥3.232,00 | +4,39 % | ¥3.150,00 | ¥3.233,00 | ¥3.139,00 | 2,10M |
| 2026-07-02 | ¥3.096,00 | +1,71 % | ¥3.110,00 | ¥3.143,00 | ¥3.074,00 | 1,45M |
| 2026-07-01 | ¥3.044,00 | +0,63 % | ¥3.018,00 | ¥3.070,00 | ¥3.012,00 | 1,15M |
| 2026-06-30 | ¥3.025,00 | -0,26 % | ¥3.050,00 | ¥3.076,00 | ¥3.025,00 | 1,25M |
| 2026-06-29 | ¥3.033,00 | +0,03 % | ¥3.050,00 | ¥3.068,00 | ¥3.013,00 | 1,38M |
| 2026-06-26 | ¥3.032,00 | +1,37 % | ¥2.997,50 | ¥3.039,00 | ¥2.994,50 | 1,55M |
| 2026-06-25 | ¥2.991,00 | +0,91 % | ¥3.014,00 | ¥3.023,00 | ¥2.956,00 | 1,31M |
| 2026-06-24 | ¥2.964,00 | -1,59 % | ¥3.002,00 | ¥3.047,00 | ¥2.947,50 | 1,46M |
| 2026-06-23 | ¥3.012,00 | -0,66 % | ¥3.079,00 | ¥3.085,00 | ¥3.012,00 | 1,61M |
| 2026-06-22 | ¥3.032,00 | +0,20 % | ¥3.008,00 | ¥3.039,00 | ¥2.982,50 | 1,22M |
| 2026-06-19 | ¥3.026,00 | -2,86 % | ¥3.090,00 | ¥3.102,00 | ¥3.003,00 | 2,01M |
| 2026-06-18 | ¥3.115,00 | +2,74 % | ¥3.071,00 | ¥3.120,00 | ¥3.040,00 | 1,54M |
| 2026-06-17 | ¥3.032,00 | -1,21 % | ¥3.106,00 | ¥3.141,00 | ¥3.032,00 | 1,52M |
| 2026-06-16 | ¥3.069,00 | -1,67 % | ¥3.086,00 | ¥3.089,00 | ¥2.997,00 | 2,35M |
| 2026-06-15 | ¥3.121,00 | +2,26 % | ¥3.131,00 | ¥3.184,00 | ¥3.086,00 | 1,88M |
| 2026-06-12 | ¥3.052,00 | +2,64 % | ¥3.055,00 | ¥3.095,00 | ¥3.021,00 | 2,13M |
| 2026-06-11 | ¥2.973,50 | +0,02 % | ¥2.950,00 | ¥2.980,00 | ¥2.909,50 | 1,69M |
| 2026-06-10 | ¥2.973,00 | -0,75 % | ¥2.987,00 | ¥3.098,00 | ¥2.961,00 | 1,95M |
| 2026-06-09 | ¥2.995,50 | +3,40 % | ¥2.932,50 | ¥3.014,00 | ¥2.910,00 | 2,31M |
| 2026-06-08 | ¥2.897,00 | +0,02 % | ¥2.875,50 | ¥2.897,50 | ¥2.831,50 | 1,82M |
| 2026-06-05 | ¥2.896,50 | +1,03 % | ¥2.942,00 | ¥2.963,50 | ¥2.886,00 | 1,94M |
| 2026-06-04 | ¥2.867,00 | +1,13 % | ¥2.820,50 | ¥2.937,00 | ¥2.778,50 | 2,22M |
| 2026-06-03 | ¥2.835,00 | +1,30 % | ¥2.825,00 | ¥2.857,00 | ¥2.786,00 | 2,03M |
| 2026-06-02 | ¥2.798,50 | -0,55 % | ¥2.749,50 | ¥2.809,00 | ¥2.720,50 | 1,44M |
| 2026-06-01 | ¥2.814,00 | -1,99 % | ¥2.842,00 | ¥2.862,00 | ¥2.794,50 | 1,79M |
| 2026-05-29 | ¥2.871,00 | +0,86 % | ¥2.834,00 | ¥2.907,50 | ¥2.830,00 | 1,98M |
| 2026-05-28 | ¥2.846,50 | -2,22 % | ¥2.910,00 | ¥2.914,00 | ¥2.827,00 | 1,75M |
| 2026-05-27 | ¥2.911,00 | -1,49 % | ¥2.944,50 | ¥2.953,00 | ¥2.883,00 | 1,30M |
| 2026-05-26 | ¥2.955,00 | -1,27 % | ¥2.969,50 | ¥2.988,00 | ¥2.923,50 | 1,43M |
| 2026-05-25 | ¥2.993,00 | -0,13 % | ¥2.980,00 | ¥3.012,00 | ¥2.954,50 | 1,58M |
| 2026-05-22 | ¥2.997,00 | -0,23 % | ¥3.010,00 | ¥3.032,00 | ¥2.967,50 | 1,52M |