Rakuten Bank, Ltd. 5838
TSE · Japan · Finanzen
¥6.340,00+24,00 (+0,38 %)
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 | ¥6.340,00 | +0,38 % | ¥6.216,00 | ¥6.366,00 | ¥6.134,00 | 1,14M |
| 2026-09-30 | ¥6.316,00 | +2,95 % | ¥6.150,00 | ¥6.374,00 | ¥6.105,00 | 1,36M |
| 2026-09-29 | ¥6.135,00 | -3,46 % | ¥6.282,00 | ¥6.298,00 | ¥6.130,00 | 980,50K |
| 2026-09-28 | ¥6.355,00 | -0,61 % | ¥6.448,00 | ¥6.505,00 | ¥6.320,00 | 1,21M |
| 2026-09-25 | ¥6.394,00 | +4,85 % | ¥6.113,00 | ¥6.436,00 | ¥6.113,00 | 1,53M |
| 2026-09-24 | ¥6.098,00 | -1,25 % | ¥6.162,00 | ¥6.208,00 | ¥6.090,00 | 870,90K |
| 2026-09-18 | ¥6.175,00 | -0,03 % | ¥6.077,00 | ¥6.212,00 | ¥6.048,00 | 1,21M |
| 2026-09-17 | ¥6.177,00 | 0,00 % | ¥6.210,00 | ¥6.265,00 | ¥6.121,00 | 887,20K |
| 2026-09-16 | ¥6.177,00 | -3,23 % | ¥6.441,00 | ¥6.452,00 | ¥6.177,00 | 936,80K |
| 2026-09-15 | ¥6.383,00 | -2,06 % | ¥6.525,00 | ¥6.529,00 | ¥6.381,00 | 636,20K |
| 2026-09-14 | ¥6.517,00 | +1,89 % | ¥6.379,00 | ¥6.564,00 | ¥6.310,00 | 735,10K |
| 2026-09-11 | ¥6.396,00 | -2,71 % | ¥6.374,00 | ¥6.502,00 | ¥6.314,00 | 1,34M |
| 2026-09-10 | ¥6.574,00 | +3,76 % | ¥6.436,00 | ¥6.635,00 | ¥6.362,00 | 1,22M |
| 2026-09-09 | ¥6.336,00 | -2,87 % | ¥6.471,00 | ¥6.546,00 | ¥6.336,00 | 939,40K |
| 2026-09-08 | ¥6.523,00 | -1,27 % | ¥6.522,00 | ¥6.607,00 | ¥6.393,00 | 821,60K |
| 2026-09-07 | ¥6.607,00 | -0,77 % | ¥6.558,00 | ¥6.657,00 | ¥6.507,00 | 1,04M |
| 2026-09-04 | ¥6.658,00 | +3,10 % | ¥6.558,00 | ¥6.660,00 | ¥6.429,00 | 1,69M |
| 2026-09-03 | ¥6.458,00 | +2,70 % | ¥6.410,00 | ¥6.558,00 | ¥6.337,00 | 1,32M |
| 2026-09-02 | ¥6.288,00 | -2,00 % | ¥6.360,00 | ¥6.419,00 | ¥6.288,00 | 846,50K |
| 2026-09-01 | ¥6.416,00 | +0,05 % | ¥6.364,00 | ¥6.487,00 | ¥6.345,00 | 721,80K |
| 2026-08-31 | ¥6.413,00 | -0,43 % | ¥6.541,00 | ¥6.542,00 | ¥6.342,00 | 758,10K |
| 2026-08-28 | ¥6.441,00 | -0,95 % | ¥6.454,00 | ¥6.598,00 | ¥6.441,00 | 1,49M |
| 2026-08-27 | ¥6.503,00 | +2,14 % | ¥6.467,00 | ¥6.598,00 | ¥6.394,00 | 882,50K |
| 2026-08-26 | ¥6.367,00 | -1,39 % | ¥6.375,00 | ¥6.509,00 | ¥6.314,00 | 905,10K |
| 2026-08-25 | ¥6.457,00 | +3,86 % | ¥6.234,00 | ¥6.457,00 | ¥6.204,00 | 1,24M |
| 2026-08-24 | ¥6.217,00 | +2,00 % | ¥6.195,00 | ¥6.270,00 | ¥6.126,00 | 848,50K |
| 2026-08-21 | ¥6.095,00 | +1,89 % | ¥5.986,00 | ¥6.130,00 | ¥5.930,00 | 803,00K |
| 2026-08-20 | ¥5.982,00 | -0,60 % | ¥5.918,00 | ¥6.011,00 | ¥5.884,00 | 898,60K |
| 2026-08-19 | ¥6.018,00 | -4,60 % | ¥6.354,00 | ¥6.405,00 | ¥6.004,00 | 1,80M |
| 2026-08-18 | ¥6.308,00 | +1,41 % | ¥6.290,00 | ¥6.486,00 | ¥6.260,00 | 1,29M |
| 2026-08-17 | ¥6.220,00 | +2,69 % | ¥6.199,00 | ¥6.291,00 | ¥6.117,00 | 1,27M |
| 2026-08-14 | ¥6.057,00 | +2,38 % | ¥5.942,00 | ¥6.372,00 | ¥5.902,00 | 1,94M |
| 2026-08-13 | ¥5.916,00 | +3,97 % | ¥5.754,00 | ¥5.916,00 | ¥5.729,00 | 1,32M |
| 2026-08-12 | ¥5.690,00 | +0,67 % | ¥5.622,00 | ¥5.730,00 | ¥5.562,00 | 1,78M |
| 2026-08-10 | ¥5.652,00 | -2,16 % | ¥5.700,00 | ¥5.769,00 | ¥5.598,00 | 1,35M |
| 2026-08-07 | ¥5.777,00 | +4,66 % | ¥5.690,00 | ¥5.832,00 | ¥5.512,00 | 2,33M |
| 2026-08-06 | ¥5.520,00 | -0,58 % | ¥5.552,00 | ¥5.613,00 | ¥5.481,00 | 1,18M |
| 2026-08-05 | ¥5.552,00 | +2,70 % | ¥5.355,00 | ¥5.602,00 | ¥5.291,00 | 1,06M |
| 2026-08-04 | ¥5.406,00 | +1,92 % | ¥5.320,00 | ¥5.427,00 | ¥5.314,00 | 791,00K |
| 2026-08-03 | ¥5.304,00 | -3,09 % | ¥5.400,00 | ¥5.444,00 | ¥5.192,00 | 740,10K |
| 2026-07-31 | ¥5.473,00 | +3,03 % | ¥5.611,00 | ¥5.611,00 | ¥5.268,00 | 1,51M |
| 2026-07-30 | ¥5.312,00 | -2,48 % | ¥5.284,00 | ¥5.336,00 | ¥5.238,00 | 1,18M |
| 2026-07-29 | ¥5.447,00 | -2,01 % | ¥5.562,00 | ¥5.624,00 | ¥5.418,00 | 937,30K |
| 2026-07-28 | ¥5.559,00 | -1,58 % | ¥5.600,00 | ¥5.649,00 | ¥5.440,00 | 677,10K |
| 2026-07-27 | ¥5.648,00 | +1,29 % | ¥5.573,00 | ¥5.673,00 | ¥5.543,00 | 718,40K |
| 2026-07-24 | ¥5.576,00 | -2,42 % | ¥5.614,00 | ¥5.663,00 | ¥5.550,00 | 847,00K |
| 2026-07-23 | ¥5.714,00 | +4,16 % | ¥5.650,00 | ¥5.729,00 | ¥5.544,00 | 1,33M |
| 2026-07-22 | ¥5.486,00 | +2,73 % | ¥5.297,00 | ¥5.528,00 | ¥5.270,00 | 791,00K |
| 2026-07-21 | ¥5.340,00 | +2,28 % | ¥5.421,00 | ¥5.449,00 | ¥5.269,00 | 1,14M |
| 2026-07-17 | ¥5.221,00 | -5,98 % | ¥5.400,00 | ¥5.486,00 | ¥5.173,00 | 1,10M |
| 2026-07-16 | ¥5.553,00 | -2,24 % | ¥5.746,00 | ¥5.767,00 | ¥5.515,00 | 774,30K |
| 2026-07-15 | ¥5.680,00 | -2,07 % | ¥5.870,00 | ¥5.947,00 | ¥5.637,00 | 1,40M |
| 2026-07-14 | ¥5.800,00 | -0,15 % | ¥5.868,00 | ¥5.888,00 | ¥5.734,00 | 873,80K |
| 2026-07-13 | ¥5.809,00 | +1,29 % | ¥5.701,00 | ¥5.913,00 | ¥5.670,00 | 1,07M |
| 2026-07-10 | ¥5.735,00 | +0,40 % | ¥5.799,00 | ¥5.857,00 | ¥5.731,00 | 1,07M |
| 2026-07-09 | ¥5.712,00 | -1,30 % | ¥5.769,00 | ¥5.870,00 | ¥5.691,00 | 1,12M |
| 2026-07-08 | ¥5.787,00 | +2,50 % | ¥5.727,00 | ¥5.941,00 | ¥5.697,00 | 2,01M |
| 2026-07-07 | ¥5.646,00 | +4,07 % | ¥5.585,00 | ¥5.858,00 | ¥5.519,00 | 2,44M |
| 2026-07-06 | ¥5.425,00 | +0,56 % | ¥5.401,00 | ¥5.456,00 | ¥5.314,00 | 888,90K |
| 2026-07-03 | ¥5.395,00 | +1,26 % | ¥5.400,00 | ¥5.409,00 | ¥5.290,00 | 969,80K |
| 2026-07-02 | ¥5.328,00 | +4,00 % | ¥5.132,00 | ¥5.392,00 | ¥5.123,00 | 1,17M |
| 2026-07-01 | ¥5.123,00 | -0,91 % | ¥5.170,00 | ¥5.171,00 | ¥5.083,00 | 589,60K |
| 2026-06-30 | ¥5.170,00 | +1,43 % | ¥5.124,00 | ¥5.313,00 | ¥5.109,00 | 1,28M |
| 2026-06-29 | ¥5.097,00 | +1,15 % | ¥5.051,00 | ¥5.111,00 | ¥5.032,00 | 684,70K |
| 2026-06-26 | ¥5.039,00 | +0,78 % | ¥4.980,00 | ¥5.077,00 | ¥4.980,00 | 853,20K |
| 2026-06-25 | ¥5.000,00 | 0,00 % | ¥4.990,00 | ¥5.035,00 | ¥4.961,00 | 1,08M |
| 2026-06-24 | ¥5.000,00 | -0,40 % | ¥5.100,00 | ¥5.104,00 | ¥4.995,00 | 927,60K |
| 2026-06-23 | ¥5.020,00 | -0,34 % | ¥5.137,00 | ¥5.224,00 | ¥5.020,00 | 1,42M |
| 2026-06-22 | ¥5.037,00 | -1,70 % | ¥5.109,00 | ¥5.148,00 | ¥4.998,00 | 1,38M |
| 2026-06-19 | ¥5.124,00 | -3,30 % | ¥5.199,00 | ¥5.286,00 | ¥5.084,00 | 1,29M |
| 2026-06-18 | ¥5.299,00 | +2,67 % | ¥5.247,00 | ¥5.356,00 | ¥5.145,00 | 1,13M |
| 2026-06-17 | ¥5.161,00 | -1,58 % | ¥5.250,00 | ¥5.311,00 | ¥5.158,00 | 1,01M |
| 2026-06-16 | ¥5.244,00 | +2,44 % | ¥5.179,00 | ¥5.335,00 | ¥5.102,00 | 1,80M |
| 2026-06-15 | ¥5.119,00 | -2,68 % | ¥5.300,00 | ¥5.416,00 | ¥5.085,00 | 2,21M |
| 2026-06-12 | ¥5.260,00 | +3,06 % | ¥5.104,00 | ¥5.279,00 | ¥5.051,00 | 2,34M |
| 2026-06-11 | ¥5.104,00 | +7,18 % | ¥4.951,00 | ¥5.218,00 | ¥4.938,00 | 3,16M |
| 2026-06-10 | ¥4.762,00 | -6,86 % | ¥5.113,00 | ¥5.154,00 | ¥4.688,00 | 3,57M |
| 2026-06-09 | ¥5.113,00 | +5,01 % | ¥4.850,00 | ¥5.167,00 | ¥4.850,00 | 2,33M |
| 2026-06-08 | ¥4.869,00 | -1,64 % | ¥4.971,00 | ¥4.980,00 | ¥4.764,00 | 1,62M |
| 2026-06-05 | ¥4.950,00 | -0,10 % | ¥5.078,00 | ¥5.174,00 | ¥4.903,00 | 1,92M |
| 2026-06-04 | ¥4.955,00 | +1,14 % | ¥4.801,00 | ¥5.060,00 | ¥4.742,00 | 2,66M |
| 2026-06-03 | ¥4.899,00 | +7,39 % | ¥4.501,00 | ¥4.965,00 | ¥4.500,00 | 3,23M |
| 2026-06-02 | ¥4.562,00 | +1,42 % | ¥4.508,00 | ¥4.575,00 | ¥4.390,00 | 3,50M |
| 2026-06-01 | ¥4.498,00 | -3,33 % | ¥4.583,00 | ¥4.600,00 | ¥4.342,00 | 4,54M |
| 2026-05-29 | ¥4.653,00 | -2,92 % | ¥4.840,00 | ¥4.938,00 | ¥4.653,00 | 3,97M |
| 2026-05-28 | ¥4.793,00 | -0,10 % | ¥4.845,00 | ¥4.907,00 | ¥4.751,00 | 1,80M |
| 2026-05-27 | ¥4.798,00 | -3,96 % | ¥4.926,00 | ¥4.965,00 | ¥4.782,00 | 2,82M |
| 2026-05-26 | ¥4.996,00 | -1,96 % | ¥5.196,00 | ¥5.196,00 | ¥4.910,00 | 2,82M |
| 2026-05-25 | ¥5.096,00 | +5,14 % | ¥4.848,00 | ¥5.110,00 | ¥4.821,00 | 4,21M |
| 2026-05-22 | ¥4.847,00 | -11,55 % | ¥5.280,00 | ¥5.350,00 | ¥4.779,00 | 12,47M |