First Bank of Toyama Ltd. 7184
TSE · Japan · Finanzen
¥3.640,00+5,00 (+0,14 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.640,00 | +0,14 % | ¥3.605,00 | ¥3.745,00 | ¥3.590,00 | 177,60K |
| 2026-10-01 | ¥3.635,00 | -1,49 % | ¥3.680,00 | ¥3.680,00 | ¥3.525,00 | 252,30K |
| 2026-09-30 | ¥3.690,00 | +0,54 % | ¥3.675,00 | ¥3.760,00 | ¥3.640,00 | 231,80K |
| 2026-09-29 | ¥3.670,00 | -2,26 % | ¥3.675,00 | ¥3.730,00 | ¥3.595,00 |
| 278,00K |
| 2026-09-28 | ¥3.755,00 | +2,46 % | ¥3.640,00 | ¥3.790,00 | ¥3.630,00 | 356,30K |
| 2026-09-25 | ¥3.665,00 | +5,16 % | ¥3.535,00 | ¥3.665,00 | ¥3.525,00 | 219,50K |
| 2026-09-24 | ¥3.485,00 | -1,41 % | ¥3.535,00 | ¥3.535,00 | ¥3.430,00 | 186,80K |
| 2026-09-18 | ¥3.535,00 | +0,71 % | ¥3.510,00 | ¥3.535,00 | ¥3.430,00 | 321,70K |
| 2026-09-17 | ¥3.510,00 | +1,74 % | ¥3.495,00 | ¥3.560,00 | ¥3.465,00 | 165,70K |
| 2026-09-16 | ¥3.450,00 | +0,88 % | ¥3.475,00 | ¥3.525,00 | ¥3.435,00 | 123,50K |
| 2026-09-15 | ¥3.420,00 | -1,58 % | ¥3.525,00 | ¥3.550,00 | ¥3.385,00 | 136,60K |
| 2026-09-14 | ¥3.475,00 | +0,29 % | ¥3.420,00 | ¥3.575,00 | ¥3.400,00 | 181,80K |
| 2026-09-11 | ¥3.465,00 | +3,59 % | ¥3.270,00 | ¥3.520,00 | ¥3.260,00 | 324,70K |
| 2026-09-10 | ¥3.345,00 | +3,08 % | ¥3.230,00 | ¥3.370,00 | ¥3.230,00 | 140,60K |
| 2026-09-09 | ¥3.245,00 | -0,61 % | ¥3.270,00 | ¥3.320,00 | ¥3.230,00 | 135,80K |
| 2026-09-08 | ¥3.265,00 | -3,40 % | ¥3.355,00 | ¥3.385,00 | ¥3.265,00 | 120,50K |
| 2026-09-07 | ¥3.380,00 | -0,73 % | ¥3.415,00 | ¥3.415,00 | ¥3.345,00 | 101,90K |
| 2026-09-04 | ¥3.405,00 | +1,64 % | ¥3.355,00 | ¥3.405,00 | ¥3.270,00 | 189,80K |
| 2026-09-03 | ¥3.350,00 | +1,52 % | ¥3.335,00 | ¥3.425,00 | ¥3.305,00 | 136,40K |
| 2026-09-02 | ¥3.300,00 | -2,37 % | ¥3.310,00 | ¥3.385,00 | ¥3.300,00 | 139,20K |
| 2026-09-01 | ¥3.380,00 | -0,73 % | ¥3.360,00 | ¥3.400,00 | ¥3.320,00 | 148,20K |
| 2026-08-31 | ¥3.405,00 | -0,29 % | ¥3.400,00 | ¥3.450,00 | ¥3.360,00 | 202,60K |
| 2026-08-28 | ¥3.415,00 | +0,44 % | ¥3.400,00 | ¥3.470,00 | ¥3.385,00 | 162,80K |
| 2026-08-27 | ¥3.400,00 | +0,74 % | ¥3.375,00 | ¥3.450,00 | ¥3.340,00 | 208,70K |
| 2026-08-26 | ¥3.375,00 | +3,85 % | ¥3.280,00 | ¥3.380,00 | ¥3.275,00 | 219,20K |
| 2026-08-25 | ¥3.250,00 | +4,84 % | ¥3.095,00 | ¥3.280,00 | ¥3.095,00 | 231,10K |
| 2026-08-24 | ¥3.100,00 | -2,36 % | ¥3.220,00 | ¥3.220,00 | ¥3.080,00 | 113,30K |
| 2026-08-21 | ¥3.175,00 | +1,60 % | ¥3.125,00 | ¥3.230,00 | ¥3.100,00 | 176,30K |
| 2026-08-20 | ¥3.125,00 | +0,81 % | ¥3.085,00 | ¥3.155,00 | ¥3.045,00 | 185,60K |
| 2026-08-19 | ¥3.100,00 | -6,49 % | ¥3.245,00 | ¥3.245,00 | ¥3.095,00 | 231,60K |
| 2026-08-18 | ¥3.315,00 | +1,84 % | ¥3.300,00 | ¥3.370,00 | ¥3.290,00 | 208,80K |
| 2026-08-17 | ¥3.255,00 | -1,66 % | ¥3.320,00 | ¥3.350,00 | ¥3.245,00 | 228,60K |
| 2026-08-14 | ¥3.310,00 | +1,38 % | ¥3.265,00 | ¥3.390,00 | ¥3.265,00 | 249,00K |
| 2026-08-13 | ¥3.265,00 | +7,40 % | ¥3.095,00 | ¥3.295,00 | ¥3.085,00 | 234,30K |
| 2026-08-12 | ¥3.040,00 | +2,39 % | ¥3.045,00 | ¥3.065,00 | ¥3.000,00 | 133,30K |
| 2026-08-10 | ¥2.969,00 | -2,82 % | ¥3.075,00 | ¥3.075,00 | ¥2.945,00 | 148,90K |
| 2026-08-07 | ¥3.055,00 | -1,93 % | ¥3.135,00 | ¥3.150,00 | ¥3.055,00 | 151,30K |
| 2026-08-06 | ¥3.115,00 | +3,49 % | ¥2.996,00 | ¥3.135,00 | ¥2.959,00 | 185,20K |
| 2026-08-05 | ¥3.010,00 | +2,73 % | ¥2.949,00 | ¥3.075,00 | ¥2.911,00 | 256,60K |
| 2026-08-04 | ¥2.930,00 | -3,46 % | ¥2.952,00 | ¥3.010,00 | ¥2.892,00 | 303,30K |
| 2026-08-03 | ¥3.035,00 | +4,26 % | ¥2.911,00 | ¥3.075,00 | ¥2.765,00 | 419,10K |
| 2026-07-31 | ¥2.911,00 | +1,82 % | ¥2.909,00 | ¥2.987,00 | ¥2.855,00 | 159,60K |
| 2026-07-30 | ¥2.859,00 | -3,05 % | ¥2.875,00 | ¥2.911,00 | ¥2.831,00 | 227,60K |
| 2026-07-29 | ¥2.949,00 | -4,56 % | ¥3.085,00 | ¥3.090,00 | ¥2.899,00 | 334,30K |
| 2026-07-28 | ¥3.090,00 | -3,29 % | ¥3.180,00 | ¥3.195,00 | ¥3.070,00 | 259,60K |
| 2026-07-27 | ¥3.195,00 | +4,24 % | ¥3.100,00 | ¥3.210,00 | ¥3.085,00 | 208,60K |
| 2026-07-24 | ¥3.065,00 | +0,99 % | ¥2.965,00 | ¥3.075,00 | ¥2.937,00 | 163,20K |
| 2026-07-23 | ¥3.035,00 | +2,22 % | ¥2.931,00 | ¥3.045,00 | ¥2.926,00 | 214,80K |
| 2026-07-22 | ¥2.969,00 | +2,49 % | ¥2.930,00 | ¥2.999,00 | ¥2.883,00 | 251,60K |
| 2026-07-21 | ¥2.897,00 | +7,90 % | ¥2.735,00 | ¥2.938,00 | ¥2.698,00 | 403,20K |
| 2026-07-17 | ¥2.685,00 | -7,29 % | ¥2.854,00 | ¥2.888,00 | ¥2.631,00 | 285,80K |
| 2026-07-16 | ¥2.896,00 | -0,28 % | ¥2.890,00 | ¥2.934,00 | ¥2.873,00 | 242,60K |
| 2026-07-15 | ¥2.904,00 | +7,04 % | ¥2.744,00 | ¥2.911,00 | ¥2.741,00 | 279,60K |
| 2026-07-14 | ¥2.713,00 | +1,42 % | ¥2.692,00 | ¥2.738,00 | ¥2.632,00 | 133,10K |
| 2026-07-13 | ¥2.675,00 | -0,07 % | ¥2.718,00 | ¥2.749,00 | ¥2.655,00 | 126,40K |
| 2026-07-10 | ¥2.677,00 | -1,94 % | ¥2.752,00 | ¥2.802,00 | ¥2.677,00 | 203,80K |
| 2026-07-09 | ¥2.730,00 | -3,09 % | ¥2.801,00 | ¥2.820,00 | ¥2.713,00 | 227,10K |
| 2026-07-08 | ¥2.817,00 | +2,07 % | ¥2.750,00 | ¥2.850,00 | ¥2.750,00 | 248,40K |
| 2026-07-07 | ¥2.760,00 | +2,60 % | ¥2.748,00 | ¥2.846,00 | ¥2.713,00 | 356,60K |
| 2026-07-06 | ¥2.690,00 | +0,71 % | ¥2.633,00 | ¥2.710,00 | ¥2.631,00 | 170,80K |
| 2026-07-03 | ¥2.671,00 | +1,99 % | ¥2.635,00 | ¥2.672,00 | ¥2.598,00 | 179,60K |
| 2026-07-02 | ¥2.619,00 | +2,87 % | ¥2.589,00 | ¥2.660,00 | ¥2.567,00 | 246,40K |
| 2026-07-01 | ¥2.546,00 | +0,24 % | ¥2.540,00 | ¥2.578,00 | ¥2.510,00 | 193,80K |
| 2026-06-30 | ¥2.540,00 | +0,91 % | ¥2.509,00 | ¥2.592,00 | ¥2.506,00 | 248,80K |
| 2026-06-29 | ¥2.517,00 | +3,33 % | ¥2.464,00 | ¥2.517,00 | ¥2.423,00 | 231,20K |
| 2026-06-26 | ¥2.436,00 | +0,37 % | ¥2.427,00 | ¥2.473,00 | ¥2.410,00 | 165,90K |
| 2026-06-25 | ¥2.427,00 | -0,53 % | ¥2.465,00 | ¥2.465,00 | ¥2.414,00 | 126,70K |
| 2026-06-24 | ¥2.440,00 | -1,05 % | ¥2.450,00 | ¥2.492,00 | ¥2.430,00 | 134,60K |
| 2026-06-23 | ¥2.466,00 | +0,37 % | ¥2.475,00 | ¥2.522,00 | ¥2.462,00 | 172,30K |
| 2026-06-22 | ¥2.457,00 | +2,38 % | ¥2.393,00 | ¥2.470,00 | ¥2.386,00 | 145,80K |
| 2026-06-19 | ¥2.400,00 | -2,76 % | ¥2.464,00 | ¥2.468,00 | ¥2.385,00 | 314,00K |
| 2026-06-18 | ¥2.468,00 | +0,90 % | ¥2.467,00 | ¥2.515,00 | ¥2.452,00 | 216,90K |
| 2026-06-17 | ¥2.446,00 | -2,04 % | ¥2.530,00 | ¥2.550,00 | ¥2.444,00 | 222,80K |
| 2026-06-16 | ¥2.497,00 | -1,30 % | ¥2.543,00 | ¥2.543,00 | ¥2.451,00 | 199,90K |
| 2026-06-15 | ¥2.530,00 | +1,32 % | ¥2.558,00 | ¥2.573,00 | ¥2.521,00 | 182,10K |
| 2026-06-12 | ¥2.497,00 | +0,40 % | ¥2.531,00 | ¥2.559,00 | ¥2.483,00 | 279,20K |
| 2026-06-11 | ¥2.487,00 | -1,97 % | ¥2.532,00 | ¥2.567,00 | ¥2.443,00 | 204,00K |
| 2026-06-10 | ¥2.537,00 | 0,00 % | ¥2.570,00 | ¥2.608,00 | ¥2.511,00 | 259,80K |
| 2026-06-09 | ¥2.537,00 | +2,88 % | ¥2.497,00 | ¥2.552,00 | ¥2.489,00 | 199,80K |
| 2026-06-08 | ¥2.466,00 | -0,96 % | ¥2.449,00 | ¥2.489,00 | ¥2.425,00 | 172,10K |
| 2026-06-05 | ¥2.490,00 | +0,85 % | ¥2.509,00 | ¥2.530,00 | ¥2.470,00 | 160,70K |
| 2026-06-04 | ¥2.469,00 | -0,12 % | ¥2.422,00 | ¥2.512,00 | ¥2.381,00 | 232,00K |
| 2026-06-03 | ¥2.472,00 | +1,27 % | ¥2.465,00 | ¥2.484,00 | ¥2.427,00 | 214,40K |
| 2026-06-02 | ¥2.441,00 | +0,04 % | ¥2.390,00 | ¥2.449,00 | ¥2.304,00 | 196,80K |
| 2026-06-01 | ¥2.440,00 | -2,32 % | ¥2.479,00 | ¥2.479,00 | ¥2.425,00 | 290,10K |
| 2026-05-29 | ¥2.498,00 | -0,56 % | ¥2.507,00 | ¥2.560,00 | ¥2.482,00 | 267,40K |
| 2026-05-28 | ¥2.512,00 | -3,38 % | ¥2.580,00 | ¥2.580,00 | ¥2.456,00 | 294,60K |
| 2026-05-27 | ¥2.600,00 | -3,60 % | ¥2.678,00 | ¥2.678,00 | ¥2.600,00 | 277,10K |
| 2026-05-26 | ¥2.697,00 | -0,41 % | ¥2.708,00 | ¥2.747,00 | ¥2.623,00 | 236,80K |
| 2026-05-25 | ¥2.708,00 | +0,30 % | ¥2.699,00 | ¥2.737,00 | ¥2.646,00 | 198,60K |