Kyoto Financial Group,Inc. 5844
TSE · Japan · Finanzen
¥4.788,00-26,00 (-0,54 %)
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 | ¥4.788,00 | -0,54 % | ¥4.792,00 | ¥4.833,00 | ¥4.695,00 | 1,23M |
| 2026-09-30 | ¥4.814,00 | +0,67 % | ¥4.770,00 | ¥4.846,00 | ¥4.750,00 | 1,17M |
| 2026-09-29 | ¥4.782,00 | -2,94 % | ¥4.807,00 | ¥4.855,00 | ¥4.767,00 | 821,80K |
| 2026-09-28 | ¥4.927,00 | +1,19 % | ¥4.960,00 | ¥5.023,00 | ¥4.905,00 | 1,26M |
| 2026-09-25 | ¥4.869,00 | +2,72 % | ¥4.744,00 | ¥4.888,00 | ¥4.693,00 | 1,10M |
| 2026-09-24 | ¥4.740,00 | -2,65 % | ¥4.866,00 | ¥4.866,00 | ¥4.728,00 | 734,70K |
| 2026-09-18 | ¥4.869,00 | -0,27 % | ¥4.882,00 | ¥4.892,00 | ¥4.776,00 | 1,06M |
| 2026-09-17 | ¥4.882,00 | +0,87 % | ¥4.896,00 | ¥4.964,00 | ¥4.862,00 | 587,20K |
| 2026-09-16 | ¥4.840,00 | +0,52 % | ¥4.800,00 | ¥4.862,00 | ¥4.791,00 | 848,00K |
| 2026-09-15 | ¥4.815,00 | -1,73 % | ¥4.872,00 | ¥4.899,00 | ¥4.795,00 | 512,90K |
| 2026-09-14 | ¥4.900,00 | +1,77 % | ¥4.793,00 | ¥4.900,00 | ¥4.779,00 | 625,90K |
| 2026-09-11 | ¥4.815,00 | -1,59 % | ¥4.764,00 | ¥4.830,00 | ¥4.701,00 | 1,36M |
| 2026-09-10 | ¥4.893,00 | +2,95 % | ¥4.766,00 | ¥4.925,00 | ¥4.766,00 | 1,45M |
| 2026-09-09 | ¥4.753,00 | -1,39 % | ¥4.825,00 | ¥4.895,00 | ¥4.753,00 | 972,60K |
| 2026-09-08 | ¥4.820,00 | -2,41 % | ¥4.899,00 | ¥4.949,00 | ¥4.820,00 | 728,90K |
| 2026-09-07 | ¥4.939,00 | -0,44 % | ¥4.961,00 | ¥4.983,00 | ¥4.895,00 | 769,30K |
| 2026-09-04 | ¥4.961,00 | +0,38 % | ¥4.994,00 | ¥4.995,00 | ¥4.880,00 | 910,20K |
| 2026-09-03 | ¥4.942,00 | +0,84 % | ¥4.929,00 | ¥4.999,00 | ¥4.890,00 | 821,30K |
| 2026-09-02 | ¥4.901,00 | -1,80 % | ¥4.921,00 | ¥4.993,00 | ¥4.901,00 | 757,40K |
| 2026-09-01 | ¥4.991,00 | +0,04 % | ¥4.950,00 | ¥4.991,00 | ¥4.884,00 | 648,80K |
| 2026-08-31 | ¥4.989,00 | +1,07 % | ¥4.920,00 | ¥4.989,00 | ¥4.860,00 | 777,00K |
| 2026-08-28 | ¥4.936,00 | +1,48 % | ¥4.881,00 | ¥4.964,00 | ¥4.872,00 | 641,50K |
| 2026-08-27 | ¥4.864,00 | -0,63 % | ¥4.895,00 | ¥4.949,00 | ¥4.857,00 | 918,40K |
| 2026-08-26 | ¥4.895,00 | +1,16 % | ¥4.870,00 | ¥4.947,00 | ¥4.856,00 | 508,60K |
| 2026-08-25 | ¥4.839,00 | +1,34 % | ¥4.792,00 | ¥4.859,00 | ¥4.775,00 | 930,50K |
| 2026-08-24 | ¥4.775,00 | -1,36 % | ¥4.874,00 | ¥4.881,00 | ¥4.753,00 | 733,90K |
| 2026-08-21 | ¥4.841,00 | +0,79 % | ¥4.790,00 | ¥4.849,00 | ¥4.762,00 | 1,17M |
| 2026-08-20 | ¥4.803,00 | -0,44 % | ¥4.824,00 | ¥4.832,00 | ¥4.724,00 | 905,50K |
| 2026-08-19 | ¥4.824,00 | -3,94 % | ¥4.978,00 | ¥4.984,00 | ¥4.820,00 | 916,80K |
| 2026-08-18 | ¥5.022,00 | -1,36 % | ¥5.135,00 | ¥5.164,00 | ¥4.999,00 | 878,80K |
| 2026-08-17 | ¥5.091,00 | +0,35 % | ¥5.086,00 | ¥5.113,00 | ¥5.023,00 | 711,10K |
| 2026-08-14 | ¥5.073,00 | +1,46 % | ¥5.027,00 | ¥5.136,00 | ¥5.008,00 | 1,44M |
| 2026-08-13 | ¥5.000,00 | +5,06 % | ¥4.802,00 | ¥5.000,00 | ¥4.773,00 | 1,48M |
| 2026-08-12 | ¥4.759,00 | +1,93 % | ¥4.702,00 | ¥4.764,00 | ¥4.673,00 | 813,90K |
| 2026-08-10 | ¥4.669,00 | +0,02 % | ¥4.670,00 | ¥4.677,00 | ¥4.578,00 | 708,70K |
| 2026-08-07 | ¥4.668,00 | +0,82 % | ¥4.679,00 | ¥4.699,00 | ¥4.622,00 | 717,30K |
| 2026-08-06 | ¥4.630,00 | -1,00 % | ¥4.651,00 | ¥4.728,00 | ¥4.610,00 | 905,10K |
| 2026-08-05 | ¥4.677,00 | +2,25 % | ¥4.540,00 | ¥4.677,00 | ¥4.535,00 | 942,30K |
| 2026-08-04 | ¥4.574,00 | +1,87 % | ¥4.490,00 | ¥4.584,00 | ¥4.482,00 | 818,40K |
| 2026-08-03 | ¥4.490,00 | +1,19 % | ¥4.403,00 | ¥4.574,00 | ¥4.375,00 | 1,79M |
| 2026-07-31 | ¥4.437,00 | -0,80 % | ¥4.525,00 | ¥4.534,00 | ¥4.430,00 | 1,21M |
| 2026-07-30 | ¥4.473,00 | -1,32 % | ¥4.450,00 | ¥4.517,00 | ¥4.402,00 | 1,06M |
| 2026-07-29 | ¥4.533,00 | -1,52 % | ¥4.580,00 | ¥4.600,00 | ¥4.439,00 | 1,10M |
| 2026-07-28 | ¥4.603,00 | -1,79 % | ¥4.630,00 | ¥4.682,00 | ¥4.578,00 | 1,19M |
| 2026-07-27 | ¥4.687,00 | +1,14 % | ¥4.633,00 | ¥4.687,00 | ¥4.572,00 | 846,80K |
| 2026-07-24 | ¥4.634,00 | -0,66 % | ¥4.595,00 | ¥4.660,00 | ¥4.583,00 | 965,70K |
| 2026-07-23 | ¥4.665,00 | +1,02 % | ¥4.573,00 | ¥4.673,00 | ¥4.562,00 | 632,10K |
| 2026-07-22 | ¥4.618,00 | +2,62 % | ¥4.549,00 | ¥4.654,00 | ¥4.509,00 | 673,80K |
| 2026-07-21 | ¥4.500,00 | +2,65 % | ¥4.454,00 | ¥4.523,00 | ¥4.397,00 | 875,10K |
| 2026-07-17 | ¥4.384,00 | -5,70 % | ¥4.590,00 | ¥4.630,00 | ¥4.300,00 | 1,30M |
| 2026-07-16 | ¥4.649,00 | -2,54 % | ¥4.770,00 | ¥4.779,00 | ¥4.639,00 | 911,20K |
| 2026-07-15 | ¥4.770,00 | +1,49 % | ¥4.704,00 | ¥4.780,00 | ¥4.697,00 | 789,70K |
| 2026-07-14 | ¥4.700,00 | +0,86 % | ¥4.697,00 | ¥4.704,00 | ¥4.647,00 | 466,80K |
| 2026-07-13 | ¥4.660,00 | +0,13 % | ¥4.688,00 | ¥4.729,00 | ¥4.651,00 | 537,40K |
| 2026-07-10 | ¥4.654,00 | -2,68 % | ¥4.730,00 | ¥4.783,00 | ¥4.643,00 | 896,90K |
| 2026-07-09 | ¥4.782,00 | +0,50 % | ¥4.798,00 | ¥4.798,00 | ¥4.715,00 | 896,70K |
| 2026-07-08 | ¥4.758,00 | +0,83 % | ¥4.720,00 | ¥4.817,00 | ¥4.717,00 | 853,90K |
| 2026-07-07 | ¥4.719,00 | -1,79 % | ¥4.875,00 | ¥4.890,00 | ¥4.719,00 | 880,30K |
| 2026-07-06 | ¥4.805,00 | +2,02 % | ¥4.674,00 | ¥4.805,00 | ¥4.641,00 | 1,32M |
| 2026-07-03 | ¥4.710,00 | +1,44 % | ¥4.668,00 | ¥4.729,00 | ¥4.626,00 | 1,03M |
| 2026-07-02 | ¥4.643,00 | +1,53 % | ¥4.643,00 | ¥4.665,00 | ¥4.573,00 | 1,20M |
| 2026-07-01 | ¥4.573,00 | +1,76 % | ¥4.540,00 | ¥4.603,00 | ¥4.525,00 | 1,15M |
| 2026-06-30 | ¥4.494,00 | -0,38 % | ¥4.541,00 | ¥4.548,00 | ¥4.465,00 | 1,46M |
| 2026-06-29 | ¥4.511,00 | +0,76 % | ¥4.500,00 | ¥4.526,00 | ¥4.411,00 | 1,21M |
| 2026-06-26 | ¥4.477,00 | -1,21 % | ¥4.569,00 | ¥4.581,00 | ¥4.446,00 | 904,80K |
| 2026-06-25 | ¥4.532,00 | -0,18 % | ¥4.582,00 | ¥4.590,00 | ¥4.473,00 | 1,11M |
| 2026-06-24 | ¥4.540,00 | -1,90 % | ¥4.639,00 | ¥4.660,00 | ¥4.529,00 | 786,50K |
| 2026-06-23 | ¥4.628,00 | -4,00 % | ¥4.802,00 | ¥4.812,00 | ¥4.628,00 | 1,05M |
| 2026-06-22 | ¥4.821,00 | +2,01 % | ¥4.866,00 | ¥4.882,00 | ¥4.791,00 | 1,30M |
| 2026-06-19 | ¥4.726,00 | +1,46 % | ¥4.728,00 | ¥4.808,00 | ¥4.661,00 | 2,50M |
| 2026-06-18 | ¥4.658,00 | +2,71 % | ¥4.620,00 | ¥4.668,00 | ¥4.600,00 | 1,46M |
| 2026-06-17 | ¥4.535,00 | -2,60 % | ¥4.726,00 | ¥4.733,00 | ¥4.519,00 | 1,29M |
| 2026-06-16 | ¥4.656,00 | +3,47 % | ¥4.468,00 | ¥4.669,00 | ¥4.375,00 | 1,69M |
| 2026-06-15 | ¥4.500,00 | +0,85 % | ¥4.529,00 | ¥4.583,00 | ¥4.485,00 | 1,32M |
| 2026-06-12 | ¥4.462,00 | +0,45 % | ¥4.499,00 | ¥4.529,00 | ¥4.456,00 | 1,12M |
| 2026-06-11 | ¥4.442,00 | -1,16 % | ¥4.480,00 | ¥4.498,00 | ¥4.390,00 | 707,60K |
| 2026-06-10 | ¥4.494,00 | -4,18 % | ¥4.680,00 | ¥4.755,00 | ¥4.485,00 | 1,38M |
| 2026-06-09 | ¥4.690,00 | +2,51 % | ¥4.575,00 | ¥4.751,00 | ¥4.573,00 | 1,27M |
| 2026-06-08 | ¥4.575,00 | -1,02 % | ¥4.575,00 | ¥4.612,00 | ¥4.511,00 | 1,36M |
| 2026-06-05 | ¥4.622,00 | +3,12 % | ¥4.600,00 | ¥4.694,00 | ¥4.580,00 | 1,32M |
| 2026-06-04 | ¥4.482,00 | +3,11 % | ¥4.277,00 | ¥4.527,00 | ¥4.268,00 | 1,25M |
| 2026-06-03 | ¥4.347,00 | -0,59 % | ¥4.384,00 | ¥4.396,00 | ¥4.271,00 | 964,80K |
| 2026-06-02 | ¥4.373,00 | +0,74 % | ¥4.278,00 | ¥4.384,00 | ¥4.193,00 | 845,30K |
| 2026-06-01 | ¥4.341,00 | -1,77 % | ¥4.390,00 | ¥4.397,00 | ¥4.293,00 | 970,90K |
| 2026-05-29 | ¥4.419,00 | -0,02 % | ¥4.403,00 | ¥4.484,00 | ¥4.312,00 | 2,50M |
| 2026-05-28 | ¥4.420,00 | -1,82 % | ¥4.504,00 | ¥4.540,00 | ¥4.386,00 | 847,90K |
| 2026-05-27 | ¥4.502,00 | -0,62 % | ¥4.502,00 | ¥4.530,00 | ¥4.437,00 | 923,10K |
| 2026-05-26 | ¥4.530,00 | -0,98 % | ¥4.575,00 | ¥4.576,00 | ¥4.470,00 | 1,09M |
| 2026-05-25 | ¥4.575,00 | +2,14 % | ¥4.549,00 | ¥4.605,00 | ¥4.489,00 | 904,00K |
| 2026-05-22 | ¥4.479,00 | -0,36 % | ¥4.498,00 | ¥4.519,00 | ¥4.430,00 | 675,00K |