Shimane Bank, Ltd. 7150
TSE · Japan · Finanzen
¥512,00+2,00 (+0,39 %)
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 | ¥510,00 | 0,00 % | ¥512,00 | ¥512,00 | ¥512,00 | 8,00K |
| 2026-10-01 | ¥510,00 | -0,58 % | ¥518,00 | ¥518,00 | ¥509,00 | 7,40K |
| 2026-09-30 | ¥513,00 | +0,20 % | ¥515,00 | ¥520,00 | ¥511,00 | 20,10K |
| 2026-09-29 | ¥512,00 | -1,54 % | ¥518,00 | ¥524,00 | ¥506,00 | 13,90K |
| 2026-09-28 | ¥520,00 | +0,19 % | ¥520,00 | ¥523,00 | ¥517,00 | 22,90K |
| 2026-09-25 | ¥519,00 | +1,57 % | ¥517,00 | ¥527,00 | ¥517,00 | 26,20K |
| 2026-09-24 | ¥511,00 | -1,92 % | ¥519,00 | ¥521,00 | ¥511,00 | 18,40K |
| 2026-09-18 | ¥521,00 | +0,97 % | ¥519,00 | ¥529,00 | ¥518,00 | 12,50K |
| 2026-09-17 | ¥516,00 | +0,19 % | ¥519,00 | ¥528,00 | ¥515,00 | 16,10K |
| 2026-09-16 | ¥515,00 | -1,15 % | ¥517,00 | ¥525,00 | ¥515,00 | 12,40K |
| 2026-09-15 | ¥521,00 | -1,51 % | ¥523,00 | ¥528,00 | ¥514,00 | 16,00K |
| 2026-09-14 | ¥529,00 | +0,95 % | ¥525,00 | ¥531,00 | ¥514,00 | 26,50K |
| 2026-09-11 | ¥524,00 | +1,95 % | ¥510,00 | ¥525,00 | ¥510,00 | 13,00K |
| 2026-09-10 | ¥514,00 | +0,59 % | ¥510,00 | ¥519,00 | ¥504,00 | 15,90K |
| 2026-09-09 | ¥511,00 | -0,97 % | ¥518,00 | ¥518,00 | ¥511,00 | 8,90K |
| 2026-09-08 | ¥516,00 | -1,53 % | ¥524,00 | ¥533,00 | ¥516,00 | 17,80K |
| 2026-09-07 | ¥524,00 | -2,06 % | ¥539,00 | ¥539,00 | ¥524,00 | 32,10K |
| 2026-09-04 | ¥535,00 | +0,75 % | ¥534,00 | ¥542,00 | ¥530,00 | 21,80K |
| 2026-09-03 | ¥531,00 | +0,19 % | ¥530,00 | ¥545,00 | ¥530,00 | 29,90K |
| 2026-09-02 | ¥530,00 | -2,21 % | ¥532,00 | ¥542,00 | ¥530,00 | 28,30K |
| 2026-09-01 | ¥542,00 | +0,56 % | ¥548,00 | ¥548,00 | ¥530,00 | 29,30K |
| 2026-08-31 | ¥539,00 | +0,94 % | ¥544,00 | ¥550,00 | ¥533,00 | 40,40K |
| 2026-08-28 | ¥534,00 | +0,38 % | ¥535,00 | ¥540,00 | ¥530,00 | 28,70K |
| 2026-08-27 | ¥532,00 | +0,38 % | ¥533,00 | ¥538,00 | ¥527,00 | 26,00K |
| 2026-08-26 | ¥530,00 | +1,92 % | ¥522,00 | ¥539,00 | ¥522,00 | 30,80K |
| 2026-08-25 | ¥520,00 | -0,76 % | ¥524,00 | ¥529,00 | ¥517,00 | 26,10K |
| 2026-08-24 | ¥524,00 | +0,96 % | ¥539,00 | ¥539,00 | ¥518,00 | 33,00K |
| 2026-08-21 | ¥519,00 | -1,52 % | ¥521,00 | ¥530,00 | ¥518,00 | 20,20K |
| 2026-08-20 | ¥527,00 | +1,35 % | ¥522,00 | ¥527,00 | ¥520,00 | 21,80K |
| 2026-08-19 | ¥520,00 | -3,88 % | ¥541,00 | ¥542,00 | ¥520,00 | 52,50K |
| 2026-08-18 | ¥541,00 | +1,31 % | ¥534,00 | ¥550,00 | ¥528,00 | 85,00K |
| 2026-08-17 | ¥534,00 | +5,12 % | ¥511,00 | ¥536,00 | ¥510,00 | 54,60K |
| 2026-08-14 | ¥508,00 | +0,59 % | ¥514,00 | ¥530,00 | ¥508,00 | 119,40K |
| 2026-08-13 | ¥505,00 | +3,91 % | ¥486,00 | ¥515,00 | ¥485,00 | 70,40K |
| 2026-08-12 | ¥486,00 | -0,21 % | ¥495,00 | ¥496,00 | ¥482,00 | 13,60K |
| 2026-08-10 | ¥487,00 | +1,67 % | ¥483,00 | ¥494,00 | ¥478,00 | 28,40K |
| 2026-08-07 | ¥479,00 | -1,03 % | ¥484,00 | ¥489,00 | ¥477,00 | 13,80K |
| 2026-08-06 | ¥484,00 | +1,04 % | ¥477,00 | ¥487,00 | ¥477,00 | 18,10K |
| 2026-08-05 | ¥479,00 | +0,21 % | ¥479,00 | ¥482,00 | ¥476,00 | 19,90K |
| 2026-08-04 | ¥478,00 | +0,63 % | ¥481,00 | ¥483,00 | ¥475,00 | 15,20K |
| 2026-08-03 | ¥475,00 | -2,06 % | ¥485,00 | ¥485,00 | ¥472,00 | 16,80K |
| 2026-07-31 | ¥485,00 | +0,83 % | ¥481,00 | ¥489,00 | ¥479,00 | 22,50K |
| 2026-07-30 | ¥481,00 | -0,62 % | ¥474,00 | ¥484,00 | ¥468,00 | 37,90K |
| 2026-07-29 | ¥484,00 | -2,81 % | ¥501,00 | ¥503,00 | ¥479,00 | 41,70K |
| 2026-07-28 | ¥498,00 | -1,39 % | ¥515,00 | ¥515,00 | ¥495,00 | 28,70K |
| 2026-07-27 | ¥505,00 | +3,91 % | ¥489,00 | ¥519,00 | ¥489,00 | 82,80K |
| 2026-07-24 | ¥486,00 | -0,21 % | ¥489,00 | ¥490,00 | ¥483,00 | 19,30K |
| 2026-07-23 | ¥487,00 | -0,41 % | ¥490,00 | ¥491,00 | ¥486,00 | 18,00K |
| 2026-07-22 | ¥489,00 | -0,20 % | ¥491,00 | ¥497,00 | ¥487,00 | 27,60K |
| 2026-07-21 | ¥490,00 | +3,16 % | ¥478,00 | ¥494,00 | ¥478,00 | 32,40K |
| 2026-07-17 | ¥475,00 | -1,45 % | ¥485,00 | ¥486,00 | ¥472,00 | 33,10K |
| 2026-07-16 | ¥482,00 | -0,41 % | ¥481,00 | ¥496,00 | ¥481,00 | 46,10K |
| 2026-07-15 | ¥484,00 | +1,26 % | ¥482,00 | ¥488,00 | ¥478,00 | 25,00K |
| 2026-07-14 | ¥478,00 | +1,92 % | ¥473,00 | ¥480,00 | ¥471,00 | 35,10K |
| 2026-07-13 | ¥469,00 | -0,85 % | ¥471,00 | ¥474,00 | ¥469,00 | 33,70K |
| 2026-07-10 | ¥473,00 | +0,85 % | ¥470,00 | ¥478,00 | ¥469,00 | 38,20K |
| 2026-07-09 | ¥469,00 | -0,85 % | ¥471,00 | ¥477,00 | ¥466,00 | 38,30K |
| 2026-07-08 | ¥473,00 | -4,44 % | ¥463,00 | ¥483,00 | ¥461,00 | 145,90K |
| 2026-07-07 | ¥495,00 | +1,43 % | ¥495,00 | ¥506,00 | ¥493,00 | 52,60K |
| 2026-07-06 | ¥488,00 | +1,24 % | ¥487,00 | ¥494,00 | ¥484,00 | 35,30K |
| 2026-07-03 | ¥482,00 | +1,26 % | ¥472,00 | ¥485,00 | ¥472,00 | 8,60K |
| 2026-07-02 | ¥476,00 | +1,49 % | ¥469,00 | ¥488,00 | ¥469,00 | 27,10K |
| 2026-07-01 | ¥469,00 | -1,47 % | ¥477,00 | ¥477,00 | ¥467,00 | 23,50K |
| 2026-06-30 | ¥476,00 | -0,42 % | ¥478,00 | ¥478,00 | ¥470,00 | 16,70K |
| 2026-06-29 | ¥478,00 | +1,49 % | ¥475,00 | ¥482,00 | ¥472,00 | 24,80K |
| 2026-06-26 | ¥471,00 | +1,07 % | ¥479,00 | ¥480,00 | ¥468,00 | 59,90K |
| 2026-06-25 | ¥466,00 | +0,22 % | ¥469,00 | ¥469,00 | ¥461,00 | 16,30K |
| 2026-06-24 | ¥465,00 | -0,64 % | ¥468,00 | ¥470,00 | ¥465,00 | 6,00K |
| 2026-06-23 | ¥468,00 | -0,85 % | ¥472,00 | ¥475,00 | ¥466,00 | 20,20K |
| 2026-06-22 | ¥472,00 | -1,05 % | ¥477,00 | ¥482,00 | ¥472,00 | 14,00K |
| 2026-06-19 | ¥477,00 | -2,25 % | ¥495,00 | ¥495,00 | ¥473,00 | 33,70K |
| 2026-06-18 | ¥488,00 | -0,61 % | ¥492,00 | ¥493,00 | ¥482,00 | 29,10K |
| 2026-06-17 | ¥491,00 | +1,03 % | ¥486,00 | ¥497,00 | ¥485,00 | 33,20K |
| 2026-06-16 | ¥486,00 | -1,22 % | ¥486,00 | ¥486,00 | ¥476,00 | 30,20K |
| 2026-06-15 | ¥492,00 | +2,29 % | ¥479,00 | ¥499,00 | ¥478,00 | 54,80K |
| 2026-06-12 | ¥481,00 | +1,05 % | ¥478,00 | ¥485,00 | ¥476,00 | 23,40K |
| 2026-06-11 | ¥476,00 | -2,06 % | ¥486,00 | ¥486,00 | ¥473,00 | 19,70K |
| 2026-06-10 | ¥486,00 | +1,89 % | ¥481,00 | ¥493,00 | ¥479,00 | 43,10K |
| 2026-06-09 | ¥477,00 | +0,63 % | ¥477,00 | ¥485,00 | ¥474,00 | 21,20K |
| 2026-06-08 | ¥474,00 | -3,07 % | ¥489,00 | ¥489,00 | ¥465,00 | 54,10K |
| 2026-06-05 | ¥489,00 | +1,88 % | ¥485,00 | ¥493,00 | ¥477,00 | 44,20K |
| 2026-06-04 | ¥480,00 | +2,78 % | ¥466,00 | ¥480,00 | ¥459,00 | 21,90K |
| 2026-06-03 | ¥467,00 | -0,85 % | ¥471,00 | ¥471,00 | ¥464,00 | 52,30K |
| 2026-06-02 | ¥471,00 | +0,21 % | ¥470,00 | ¥472,00 | ¥460,00 | 26,40K |
| 2026-06-01 | ¥470,00 | -2,89 % | ¥484,00 | ¥484,00 | ¥470,00 | 43,10K |
| 2026-05-29 | ¥484,00 | 0,00 % | ¥484,00 | ¥485,00 | ¥480,00 | 35,10K |
| 2026-05-28 | ¥484,00 | -0,41 % | ¥486,00 | ¥487,00 | ¥483,00 | 8,60K |
| 2026-05-27 | ¥486,00 | -0,61 % | ¥489,00 | ¥490,00 | ¥485,00 | 13,30K |
| 2026-05-26 | ¥489,00 | +0,20 % | ¥488,00 | ¥491,00 | ¥482,00 | 26,50K |
| 2026-05-25 | ¥488,00 | -3,56 % | ¥506,00 | ¥506,00 | ¥485,00 | 99,90K |