Japan Post Bank Co., Ltd. 7182
TSE · Japan · Finanzen
¥3.441,00-61,00 (-1,74 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥3.502,00 | +4,26 % | ¥3.422,00 | ¥3.518,00 | ¥3.380,00 | 10,02M |
| 2026-09-29 | ¥3.359,00 | -2,07 % | ¥3.439,00 | ¥3.439,00 | ¥3.337,00 | 6,98M |
| 2026-09-28 | ¥3.430,00 | +2,42 % | ¥3.343,00 | ¥3.440,00 | ¥3.340,00 | 9,38M |
| 2026-09-25 | ¥3.349,00 | +4,66 % | ¥3.242,00 | ¥3.349,00 | ¥3.224,00 | 7,92M |
| 2026-09-24 | ¥3.200,00 | -1,96 % | ¥3.236,00 | ¥3.244,00 | ¥3.193,00 | 6,21M |
| 2026-09-18 | ¥3.264,00 | -0,67 % | ¥3.300,00 | ¥3.315,00 | ¥3.209,00 | 8,11M |
| 2026-09-17 | ¥3.286,00 | +0,86 % | ¥3.288,00 | ¥3.321,00 | ¥3.264,00 | 3,91M |
| 2026-09-16 | ¥3.258,00 | -0,06 % | ¥3.263,00 | ¥3.300,00 | ¥3.247,00 | 3,60M |
| 2026-09-15 | ¥3.260,00 | -1,18 % | ¥3.301,00 | ¥3.318,00 | ¥3.239,00 | 4,98M |
| 2026-09-14 | ¥3.299,00 | +0,27 % | ¥3.247,00 | ¥3.324,00 | ¥3.235,00 | 5,13M |
| 2026-09-11 | ¥3.290,00 | -0,27 % | ¥3.200,00 | ¥3.320,00 | ¥3.200,00 | 6,87M |
| 2026-09-10 | ¥3.299,00 | +2,77 % | ¥3.222,00 | ¥3.317,00 | ¥3.210,00 | 4,90M |
| 2026-09-09 | ¥3.210,00 | -2,13 % | ¥3.250,00 | ¥3.301,00 | ¥3.210,00 | 5,08M |
| 2026-09-08 | ¥3.280,00 | -1,83 % | ¥3.290,00 | ¥3.353,00 | ¥3.257,00 | 4,40M |
| 2026-09-07 | ¥3.341,00 | -1,07 % | ¥3.384,00 | ¥3.408,00 | ¥3.326,00 | 4,17M |
| 2026-09-04 | ¥3.377,00 | -1,17 % | ¥3.432,00 | ¥3.442,00 | ¥3.325,00 | 8,98M |
| 2026-09-03 | ¥3.417,00 | +0,89 % | ¥3.411,00 | ¥3.455,00 | ¥3.367,00 | 5,90M |
| 2026-09-02 | ¥3.387,00 | -0,76 % | ¥3.378,00 | ¥3.417,00 | ¥3.358,00 | 5,77M |
| 2026-09-01 | ¥3.413,00 | +0,23 % | ¥3.374,00 | ¥3.422,00 | ¥3.319,00 | 5,37M |
| 2026-08-31 | ¥3.405,00 | +2,10 % | ¥3.330,00 | ¥3.414,00 | ¥3.286,00 | 9,25M |
| 2026-08-28 | ¥3.335,00 | +1,03 % | ¥3.274,00 | ¥3.368,00 | ¥3.270,00 | 5,03M |
| 2026-08-27 | ¥3.301,00 | +1,79 % | ¥3.243,00 | ¥3.328,00 | ¥3.235,00 | 5,40M |
| 2026-08-26 | ¥3.243,00 | +1,76 % | ¥3.228,00 | ¥3.255,00 | ¥3.203,00 | 3,68M |
| 2026-08-25 | ¥3.187,00 | +1,14 % | ¥3.141,00 | ¥3.191,00 | ¥3.139,00 | 3,25M |
| 2026-08-24 | ¥3.151,00 | 0,00 % | ¥3.162,00 | ¥3.168,00 | ¥3.126,00 | 2,76M |
| 2026-08-21 | ¥3.151,00 | +0,99 % | ¥3.132,00 | ¥3.170,00 | ¥3.110,00 | 5,22M |
| 2026-08-20 | ¥3.120,00 | -1,67 % | ¥3.140,00 | ¥3.161,00 | ¥3.112,00 | 6,20M |
| 2026-08-19 | ¥3.173,00 | -4,77 % | ¥3.271,00 | ¥3.289,00 | ¥3.156,00 | 8,32M |
| 2026-08-18 | ¥3.332,00 | +1,68 % | ¥3.271,00 | ¥3.360,00 | ¥3.268,00 | 7,29M |
| 2026-08-17 | ¥3.277,00 | +0,06 % | ¥3.308,00 | ¥3.333,00 | ¥3.266,00 | 3,97M |
| 2026-08-14 | ¥3.275,00 | +1,61 % | ¥3.246,00 | ¥3.332,00 | ¥3.236,00 | 7,43M |
| 2026-08-13 | ¥3.223,00 | +2,58 % | ¥3.197,00 | ¥3.223,00 | ¥3.142,00 | 8,02M |
| 2026-08-12 | ¥3.142,00 | +1,78 % | ¥3.138,00 | ¥3.150,00 | ¥3.086,00 | 5,92M |
| 2026-08-10 | ¥3.087,00 | -3,17 % | ¥3.190,00 | ¥3.197,00 | ¥3.036,00 | 7,28M |
| 2026-08-07 | ¥3.188,00 | -1,36 % | ¥3.209,00 | ¥3.232,00 | ¥3.181,00 | 5,65M |
| 2026-08-06 | ¥3.232,00 | +1,00 % | ¥3.189,00 | ¥3.246,00 | ¥3.185,00 | 5,23M |
| 2026-08-05 | ¥3.200,00 | +3,39 % | ¥3.127,00 | ¥3.200,00 | ¥3.081,00 | 6,62M |
| 2026-08-04 | ¥3.095,00 | -0,23 % | ¥3.088,00 | ¥3.134,00 | ¥3.066,00 | 5,67M |
| 2026-08-03 | ¥3.102,00 | -0,29 % | ¥3.072,00 | ¥3.123,00 | ¥2.978,00 | 8,09M |
| 2026-07-31 | ¥3.111,00 | +0,03 % | ¥3.154,00 | ¥3.157,00 | ¥3.066,00 | 11,01M |
| 2026-07-30 | ¥3.110,00 | -3,30 % | ¥3.122,00 | ¥3.165,00 | ¥3.107,00 | 8,15M |
| 2026-07-29 | ¥3.216,00 | -1,23 % | ¥3.200,00 | ¥3.241,00 | ¥3.134,00 | 10,46M |
| 2026-07-28 | ¥3.256,00 | -4,68 % | ¥3.361,00 | ¥3.371,00 | ¥3.256,00 | 7,31M |
| 2026-07-27 | ¥3.416,00 | -0,76 % | ¥3.400,00 | ¥3.430,00 | ¥3.364,00 | 5,74M |
| 2026-07-24 | ¥3.442,00 | -0,15 % | ¥3.400,00 | ¥3.465,00 | ¥3.383,00 | 5,61M |
| 2026-07-23 | ¥3.447,00 | +1,06 % | ¥3.392,00 | ¥3.461,00 | ¥3.386,00 | 6,33M |
| 2026-07-22 | ¥3.411,00 | +1,88 % | ¥3.404,00 | ¥3.460,00 | ¥3.364,00 | 7,79M |
| 2026-07-21 | ¥3.348,00 | +6,59 % | ¥3.184,00 | ¥3.348,00 | ¥3.145,00 | 9,70M |
| 2026-07-17 | ¥3.141,00 | -3,59 % | ¥3.230,00 | ¥3.261,00 | ¥3.096,00 | 6,73M |
| 2026-07-16 | ¥3.258,00 | -2,75 % | ¥3.332,00 | ¥3.338,00 | ¥3.254,00 | 6,01M |
| 2026-07-15 | ¥3.350,00 | +1,39 % | ¥3.335,00 | ¥3.352,00 | ¥3.288,00 | 6,87M |
| 2026-07-14 | ¥3.304,00 | +0,15 % | ¥3.254,00 | ¥3.324,00 | ¥3.251,00 | 5,92M |
| 2026-07-13 | ¥3.299,00 | +1,17 % | ¥3.290,00 | ¥3.363,00 | ¥3.281,00 | 4,71M |
| 2026-07-10 | ¥3.261,00 | -0,85 % | ¥3.306,00 | ¥3.348,00 | ¥3.254,00 | 4,90M |
| 2026-07-09 | ¥3.289,00 | -0,48 % | ¥3.287,00 | ¥3.317,00 | ¥3.270,00 | 4,39M |
| 2026-07-08 | ¥3.305,00 | -0,06 % | ¥3.307,00 | ¥3.363,00 | ¥3.272,00 | 5,38M |
| 2026-07-07 | ¥3.307,00 | +1,38 % | ¥3.340,00 | ¥3.402,00 | ¥3.303,00 | 8,42M |
| 2026-07-06 | ¥3.262,00 | +0,99 % | ¥3.220,00 | ¥3.263,00 | ¥3.194,00 | 4,30M |
| 2026-07-03 | ¥3.230,00 | +2,60 % | ¥3.200,00 | ¥3.230,00 | ¥3.156,00 | 5,81M |
| 2026-07-02 | ¥3.148,00 | +1,98 % | ¥3.116,00 | ¥3.169,00 | ¥3.114,00 | 4,82M |
| 2026-07-01 | ¥3.087,00 | +0,78 % | ¥3.090,00 | ¥3.123,00 | ¥3.074,00 | 4,25M |
| 2026-06-30 | ¥3.063,00 | -0,49 % | ¥3.114,00 | ¥3.127,00 | ¥3.063,00 | 4,94M |
| 2026-06-29 | ¥3.078,00 | +0,29 % | ¥3.069,00 | ¥3.089,00 | ¥3.031,00 | 5,25M |
| 2026-06-26 | ¥3.069,00 | +0,62 % | ¥3.060,00 | ¥3.092,00 | ¥3.046,00 | 6,80M |
| 2026-06-25 | ¥3.050,00 | -1,64 % | ¥3.084,00 | ¥3.100,00 | ¥3.042,00 | 7,01M |
| 2026-06-24 | ¥3.101,00 | -3,40 % | ¥3.239,00 | ¥3.242,00 | ¥3.072,00 | 6,66M |
| 2026-06-23 | ¥3.210,00 | -1,80 % | ¥3.291,00 | ¥3.293,00 | ¥3.210,00 | 5,30M |
| 2026-06-22 | ¥3.269,00 | +2,48 % | ¥3.194,00 | ¥3.286,00 | ¥3.183,00 | 4,31M |
| 2026-06-19 | ¥3.190,00 | -3,22 % | ¥3.263,00 | ¥3.287,00 | ¥3.186,00 | 7,40M |
| 2026-06-18 | ¥3.296,00 | +5,47 % | ¥3.234,00 | ¥3.296,00 | ¥3.215,00 | 8,67M |
| 2026-06-17 | ¥3.125,00 | -1,42 % | ¥3.188,00 | ¥3.235,00 | ¥3.125,00 | 6,06M |
| 2026-06-16 | ¥3.170,00 | -0,88 % | ¥3.165,00 | ¥3.183,00 | ¥3.110,00 | 6,96M |
| 2026-06-15 | ¥3.198,00 | -0,40 % | ¥3.250,00 | ¥3.308,00 | ¥3.198,00 | 6,27M |
| 2026-06-12 | ¥3.211,00 | +3,71 % | ¥3.164,00 | ¥3.255,00 | ¥3.152,00 | 10,03M |
| 2026-06-11 | ¥3.096,00 | -2,55 % | ¥3.085,00 | ¥3.113,00 | ¥3.060,00 | 7,86M |
| 2026-06-10 | ¥3.177,00 | +0,73 % | ¥3.188,00 | ¥3.248,00 | ¥3.164,00 | 7,15M |
| 2026-06-09 | ¥3.154,00 | +0,90 % | ¥3.148,00 | ¥3.183,00 | ¥3.109,00 | 7,02M |
| 2026-06-08 | ¥3.126,00 | -1,11 % | ¥3.106,00 | ¥3.145,00 | ¥3.049,00 | 6,15M |
| 2026-06-05 | ¥3.161,00 | -1,98 % | ¥3.238,00 | ¥3.277,00 | ¥3.145,00 | 7,31M |
| 2026-06-04 | ¥3.225,00 | +1,96 % | ¥3.180,00 | ¥3.234,00 | ¥3.104,00 | 10,16M |
| 2026-06-03 | ¥3.163,00 | +3,16 % | ¥3.136,00 | ¥3.175,00 | ¥3.108,00 | 6,99M |
| 2026-06-02 | ¥3.066,00 | +1,89 % | ¥2.985,00 | ¥3.066,00 | ¥2.953,00 | 5,15M |
| 2026-06-01 | ¥3.009,00 | -1,96 % | ¥3.022,00 | ¥3.035,00 | ¥2.988,00 | 5,80M |
| 2026-05-29 | ¥3.069,00 | +3,66 % | ¥3.000,00 | ¥3.072,00 | ¥2.968,00 | 13,34M |
| 2026-05-28 | ¥2.960,50 | -1,35 % | ¥2.951,00 | ¥2.977,00 | ¥2.901,00 | 6,36M |
| 2026-05-27 | ¥3.001,00 | -1,61 % | ¥3.020,00 | ¥3.033,00 | ¥2.968,00 | 6,41M |
| 2026-05-26 | ¥3.050,00 | -1,39 % | ¥3.060,00 | ¥3.107,00 | ¥3.010,00 | 5,87M |
| 2026-05-25 | ¥3.093,00 | -0,35 % | ¥3.087,00 | ¥3.137,00 | ¥3.061,00 | 6,81M |
| 2026-05-22 | ¥3.104,00 | -2,79 % | ¥3.200,00 | ¥3.200,00 | ¥3.104,00 | 7,64M |
| 2026-05-21 | ¥3.193,00 | +3,84 % | ¥3.150,00 | ¥3.208,00 | ¥3.140,00 | 11,47M |