Chugin Financial Group,Inc. 5832
TSE · Japan · Finanzen
¥3.727,00-13,00 (-0,35 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.727,00 | -0,35 % | ¥3.725,00 | ¥3.783,00 | ¥3.711,00 | 134,50K |
| 2026-10-01 | ¥3.740,00 | -1,35 % | ¥3.800,00 | ¥3.805,00 | ¥3.685,00 | 466,60K |
| 2026-09-30 | ¥3.791,00 | +3,02 % | ¥3.683,00 | ¥3.815,00 | ¥3.669,00 | 507,50K |
| 2026-09-29 | ¥3.680,00 | -3,31 % | ¥3.735,00 | ¥3.750,00 | ¥3.657,00 |
| 560,70K |
| 2026-09-28 | ¥3.806,00 | +0,32 % | ¥3.810,00 | ¥3.832,00 | ¥3.788,00 | 513,10K |
| 2026-09-25 | ¥3.794,00 | +3,89 % | ¥3.707,00 | ¥3.794,00 | ¥3.685,00 | 632,60K |
| 2026-09-24 | ¥3.652,00 | 0,00 % | ¥3.700,00 | ¥3.708,00 | ¥3.610,00 | 483,40K |
| 2026-09-18 | ¥3.652,00 | +0,58 % | ¥3.651,00 | ¥3.672,00 | ¥3.578,00 | 664,40K |
| 2026-09-17 | ¥3.631,00 | +0,55 % | ¥3.623,00 | ¥3.687,00 | ¥3.595,00 | 236,70K |
| 2026-09-16 | ¥3.611,00 | +0,58 % | ¥3.610,00 | ¥3.667,00 | ¥3.605,00 | 243,70K |
| 2026-09-15 | ¥3.590,00 | -1,62 % | ¥3.615,00 | ¥3.655,00 | ¥3.569,00 | 317,30K |
| 2026-09-14 | ¥3.649,00 | +4,02 % | ¥3.550,00 | ¥3.654,00 | ¥3.516,00 | 600,30K |
| 2026-09-11 | ¥3.508,00 | -0,40 % | ¥3.467,00 | ¥3.549,00 | ¥3.423,00 | 503,60K |
| 2026-09-10 | ¥3.522,00 | +3,41 % | ¥3.419,00 | ¥3.542,00 | ¥3.419,00 | 471,60K |
| 2026-09-09 | ¥3.406,00 | -0,93 % | ¥3.421,00 | ¥3.469,00 | ¥3.396,00 | 354,30K |
| 2026-09-08 | ¥3.438,00 | -2,80 % | ¥3.478,00 | ¥3.512,00 | ¥3.437,00 | 445,60K |
| 2026-09-07 | ¥3.537,00 | +0,08 % | ¥3.534,00 | ¥3.558,00 | ¥3.512,00 | 200,20K |
| 2026-09-04 | ¥3.534,00 | -0,48 % | ¥3.551,00 | ¥3.569,00 | ¥3.483,00 | 393,20K |
| 2026-09-03 | ¥3.551,00 | +0,79 % | ¥3.555,00 | ¥3.594,00 | ¥3.521,00 | 376,40K |
| 2026-09-02 | ¥3.523,00 | -1,21 % | ¥3.500,00 | ¥3.558,00 | ¥3.487,00 | 393,60K |
| 2026-09-01 | ¥3.566,00 | -0,22 % | ¥3.550,00 | ¥3.594,00 | ¥3.519,00 | 272,90K |
| 2026-08-31 | ¥3.574,00 | +0,68 % | ¥3.531,00 | ¥3.595,00 | ¥3.502,00 | 407,70K |
| 2026-08-28 | ¥3.550,00 | +1,63 % | ¥3.492,00 | ¥3.569,00 | ¥3.486,00 | 282,80K |
| 2026-08-27 | ¥3.493,00 | +0,43 % | ¥3.520,00 | ¥3.542,00 | ¥3.471,00 | 297,00K |
| 2026-08-26 | ¥3.478,00 | +1,37 % | ¥3.444,00 | ¥3.503,00 | ¥3.437,00 | 201,80K |
| 2026-08-25 | ¥3.431,00 | +1,45 % | ¥3.394,00 | ¥3.445,00 | ¥3.391,00 | 179,60K |
| 2026-08-24 | ¥3.382,00 | -0,85 % | ¥3.438,00 | ¥3.438,00 | ¥3.357,00 | 178,10K |
| 2026-08-21 | ¥3.411,00 | +1,28 % | ¥3.356,00 | ¥3.423,00 | ¥3.345,00 | 214,70K |
| 2026-08-20 | ¥3.368,00 | -0,36 % | ¥3.342,00 | ¥3.388,00 | ¥3.330,00 | 227,90K |
| 2026-08-19 | ¥3.380,00 | -4,65 % | ¥3.480,00 | ¥3.487,00 | ¥3.353,00 | 322,00K |
| 2026-08-18 | ¥3.545,00 | +0,42 % | ¥3.562,00 | ¥3.610,00 | ¥3.545,00 | 224,50K |
| 2026-08-17 | ¥3.530,00 | +0,34 % | ¥3.529,00 | ¥3.558,00 | ¥3.510,00 | 204,70K |
| 2026-08-14 | ¥3.518,00 | -0,48 % | ¥3.535,00 | ¥3.580,00 | ¥3.497,00 | 330,20K |
| 2026-08-13 | ¥3.535,00 | +3,91 % | ¥3.446,00 | ¥3.541,00 | ¥3.440,00 | 354,70K |
| 2026-08-12 | ¥3.402,00 | +2,56 % | ¥3.384,00 | ¥3.426,00 | ¥3.354,00 | 364,10K |
| 2026-08-10 | ¥3.317,00 | -2,01 % | ¥3.354,00 | ¥3.376,00 | ¥3.304,00 | 241,80K |
| 2026-08-07 | ¥3.385,00 | -0,35 % | ¥3.384,00 | ¥3.411,00 | ¥3.354,00 | 311,90K |
| 2026-08-06 | ¥3.397,00 | +1,46 % | ¥3.370,00 | ¥3.446,00 | ¥3.364,00 | 312,50K |
| 2026-08-05 | ¥3.348,00 | +2,64 % | ¥3.270,00 | ¥3.352,00 | ¥3.250,00 | 266,80K |
| 2026-08-04 | ¥3.262,00 | -0,49 % | ¥3.265,00 | ¥3.294,00 | ¥3.234,00 | 307,20K |
| 2026-08-03 | ¥3.278,00 | -1,35 % | ¥3.300,00 | ¥3.354,00 | ¥3.194,00 | 327,00K |
| 2026-07-31 | ¥3.323,00 | +0,42 % | ¥3.327,00 | ¥3.394,00 | ¥3.275,00 | 439,70K |
| 2026-07-30 | ¥3.309,00 | +0,24 % | ¥3.220,00 | ¥3.404,00 | ¥3.186,00 | 804,60K |
| 2026-07-29 | ¥3.301,00 | -1,99 % | ¥3.341,00 | ¥3.351,00 | ¥3.227,00 | 506,00K |
| 2026-07-28 | ¥3.368,00 | -2,77 % | ¥3.423,00 | ¥3.458,00 | ¥3.351,00 | 279,90K |
| 2026-07-27 | ¥3.464,00 | +1,58 % | ¥3.401,00 | ¥3.475,00 | ¥3.387,00 | 313,10K |
| 2026-07-24 | ¥3.410,00 | +0,53 % | ¥3.368,00 | ¥3.410,00 | ¥3.333,00 | 313,30K |
| 2026-07-23 | ¥3.392,00 | +1,07 % | ¥3.342,00 | ¥3.392,00 | ¥3.340,00 | 243,90K |
| 2026-07-22 | ¥3.356,00 | +1,39 % | ¥3.340,00 | ¥3.390,00 | ¥3.307,00 | 295,00K |
| 2026-07-21 | ¥3.310,00 | +6,02 % | ¥3.170,00 | ¥3.310,00 | ¥3.149,00 | 432,90K |
| 2026-07-17 | ¥3.122,00 | -5,96 % | ¥3.322,00 | ¥3.339,00 | ¥3.103,00 | 425,60K |
| 2026-07-16 | ¥3.320,00 | -1,07 % | ¥3.358,00 | ¥3.370,00 | ¥3.308,00 | 175,90K |
| 2026-07-15 | ¥3.356,00 | +1,98 % | ¥3.318,00 | ¥3.356,00 | ¥3.301,00 | 306,90K |
| 2026-07-14 | ¥3.291,00 | +0,80 % | ¥3.270,00 | ¥3.301,00 | ¥3.230,00 | 208,50K |
| 2026-07-13 | ¥3.265,00 | +0,93 % | ¥3.270,00 | ¥3.312,00 | ¥3.253,00 | 237,30K |
| 2026-07-10 | ¥3.235,00 | -0,31 % | ¥3.246,00 | ¥3.296,00 | ¥3.225,00 | 308,30K |
| 2026-07-09 | ¥3.245,00 | -1,55 % | ¥3.276,00 | ¥3.276,00 | ¥3.212,00 | 260,60K |
| 2026-07-08 | ¥3.296,00 | +1,89 % | ¥3.240,00 | ¥3.314,00 | ¥3.234,00 | 329,90K |
| 2026-07-07 | ¥3.235,00 | -0,15 % | ¥3.293,00 | ¥3.318,00 | ¥3.235,00 | 443,00K |
| 2026-07-06 | ¥3.240,00 | +0,47 % | ¥3.213,00 | ¥3.240,00 | ¥3.170,00 | 360,80K |
| 2026-07-03 | ¥3.225,00 | +1,80 % | ¥3.217,00 | ¥3.237,00 | ¥3.163,00 | 330,00K |
| 2026-07-02 | ¥3.168,00 | +2,09 % | ¥3.170,00 | ¥3.196,00 | ¥3.133,00 | 409,80K |
| 2026-07-01 | ¥3.103,00 | +0,78 % | ¥3.078,00 | ¥3.120,00 | ¥3.072,00 | 349,20K |
| 2026-06-30 | ¥3.079,00 | -0,74 % | ¥3.096,00 | ¥3.127,00 | ¥3.078,00 | 323,50K |
| 2026-06-29 | ¥3.102,00 | +0,39 % | ¥3.125,00 | ¥3.149,00 | ¥3.067,00 | 399,90K |
| 2026-06-26 | ¥3.090,00 | +0,72 % | ¥3.091,00 | ¥3.106,00 | ¥3.064,00 | 266,70K |
| 2026-06-25 | ¥3.068,00 | +0,66 % | ¥3.090,00 | ¥3.090,00 | ¥3.038,00 | 250,10K |
| 2026-06-24 | ¥3.048,00 | -1,07 % | ¥3.099,00 | ¥3.121,00 | ¥3.032,00 | 228,40K |
| 2026-06-23 | ¥3.081,00 | -0,52 % | ¥3.098,00 | ¥3.128,00 | ¥3.079,00 | 251,50K |
| 2026-06-22 | ¥3.097,00 | +1,98 % | ¥3.001,00 | ¥3.109,00 | ¥2.995,00 | 249,30K |
| 2026-06-19 | ¥3.037,00 | -3,34 % | ¥3.131,00 | ¥3.151,00 | ¥3.035,00 | 830,80K |
| 2026-06-18 | ¥3.142,00 | +1,81 % | ¥3.126,00 | ¥3.166,00 | ¥3.107,00 | 237,40K |
| 2026-06-17 | ¥3.086,00 | -1,09 % | ¥3.182,00 | ¥3.226,00 | ¥3.081,00 | 335,00K |
| 2026-06-16 | ¥3.120,00 | -1,05 % | ¥3.100,00 | ¥3.143,00 | ¥3.040,00 | 311,50K |
| 2026-06-15 | ¥3.153,00 | +1,74 % | ¥3.150,00 | ¥3.216,00 | ¥3.133,00 | 335,80K |
| 2026-06-12 | ¥3.099,00 | +1,61 % | ¥3.107,00 | ¥3.131,00 | ¥3.080,00 | 462,70K |
| 2026-06-11 | ¥3.050,00 | -0,62 % | ¥3.068,00 | ¥3.080,00 | ¥2.992,00 | 261,00K |
| 2026-06-10 | ¥3.069,00 | +0,29 % | ¥3.075,00 | ¥3.143,00 | ¥3.060,00 | 373,90K |
| 2026-06-09 | ¥3.060,00 | +2,94 % | ¥2.989,00 | ¥3.086,00 | ¥2.980,00 | 394,00K |
| 2026-06-08 | ¥2.972,50 | -0,22 % | ¥2.932,00 | ¥2.972,50 | ¥2.899,00 | 365,70K |
| 2026-06-05 | ¥2.979,00 | +0,97 % | ¥3.000,00 | ¥3.039,00 | ¥2.970,50 | 256,90K |
| 2026-06-04 | ¥2.950,50 | +1,50 % | ¥2.897,50 | ¥2.996,00 | ¥2.856,00 | 268,50K |
| 2026-06-03 | ¥2.907,00 | -0,21 % | ¥2.932,50 | ¥2.958,50 | ¥2.880,00 | 361,70K |
| 2026-06-02 | ¥2.913,00 | +0,09 % | ¥2.870,50 | ¥2.925,00 | ¥2.811,50 | 307,40K |
| 2026-06-01 | ¥2.910,50 | -2,58 % | ¥2.964,50 | ¥2.972,00 | ¥2.899,50 | 470,10K |
| 2026-05-29 | ¥2.987,50 | -0,88 % | ¥3.009,00 | ¥3.064,00 | ¥2.987,50 | 549,50K |
| 2026-05-28 | ¥3.014,00 | -1,12 % | ¥3.040,00 | ¥3.045,00 | ¥2.972,00 | 436,60K |
| 2026-05-27 | ¥3.048,00 | -1,99 % | ¥3.081,00 | ¥3.117,00 | ¥3.047,00 | 349,40K |
| 2026-05-26 | ¥3.110,00 | +0,23 % | ¥3.080,00 | ¥3.117,00 | ¥3.037,00 | 277,70K |
| 2026-05-25 | ¥3.103,00 | 0,00 % | ¥3.103,00 | ¥3.119,00 | ¥3.046,00 | 290,70K |