Yokohama Financial Group, Inc. 7186
TSE · Japan · Finanzen
¥1.924,00+0,50 (+0,03 %)
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 | ¥1.924,00 | +0,03 % | ¥1.926,00 | ¥1.941,00 | ¥1.880,00 | 6,49M |
| 2026-09-30 | ¥1.923,50 | +2,94 % | ¥1.874,00 | ¥1.936,50 | ¥1.864,50 | 5,18M |
| 2026-09-29 | ¥1.868,50 | -2,53 % | ¥1.880,00 | ¥1.896,50 | ¥1.853,00 | 3,86M |
| 2026-09-28 | ¥1.917,00 | -0,70 % | ¥1.898,00 | ¥1.921,50 | ¥1.898,00 | 6,02M |
| 2026-09-25 | ¥1.930,50 | +3,99 % | ¥1.875,50 | ¥1.930,50 | ¥1.874,00 | 4,64M |
| 2026-09-24 | ¥1.856,50 | -1,62 % | ¥1.886,00 | ¥1.887,50 | ¥1.844,00 | 4,06M |
| 2026-09-18 | ¥1.887,00 | -0,58 % | ¥1.895,50 | ¥1.900,00 | ¥1.854,00 | 7,08M |
| 2026-09-17 | ¥1.898,00 | +0,77 % | ¥1.903,00 | ¥1.927,50 | ¥1.887,50 | 3,53M |
| 2026-09-16 | ¥1.883,50 | -0,21 % | ¥1.890,00 | ¥1.905,50 | ¥1.877,00 | 3,49M |
| 2026-09-15 | ¥1.887,50 | -2,33 % | ¥1.939,50 | ¥1.945,00 | ¥1.870,50 | 3,28M |
| 2026-09-14 | ¥1.932,50 | +1,76 % | ¥1.897,00 | ¥1.932,50 | ¥1.883,00 | 3,71M |
| 2026-09-11 | ¥1.899,00 | +0,37 % | ¥1.846,00 | ¥1.906,00 | ¥1.828,50 | 5,64M |
| 2026-09-10 | ¥1.892,00 | +2,10 % | ¥1.850,00 | ¥1.904,50 | ¥1.841,00 | 3,93M |
| 2026-09-09 | ¥1.853,00 | -2,04 % | ¥1.867,00 | ¥1.894,00 | ¥1.853,00 | 4,72M |
| 2026-09-08 | ¥1.891,50 | -1,82 % | ¥1.910,00 | ¥1.929,50 | ¥1.889,00 | 3,03M |
| 2026-09-07 | ¥1.926,50 | -1,53 % | ¥1.961,50 | ¥1.973,00 | ¥1.917,00 | 3,27M |
| 2026-09-04 | ¥1.956,50 | +0,28 % | ¥1.991,00 | ¥1.991,50 | ¥1.927,50 | 3,79M |
| 2026-09-03 | ¥1.951,00 | +1,43 % | ¥1.959,00 | ¥1.981,00 | ¥1.934,50 | 3,42M |
| 2026-09-02 | ¥1.923,50 | -1,66 % | ¥1.939,00 | ¥1.964,50 | ¥1.923,50 | 3,26M |
| 2026-09-01 | ¥1.956,00 | +0,28 % | ¥1.927,00 | ¥1.962,50 | ¥1.910,00 | 3,54M |
| 2026-08-31 | ¥1.950,50 | +0,91 % | ¥1.926,00 | ¥1.960,00 | ¥1.904,50 | 4,53M |
| 2026-08-28 | ¥1.933,00 | +1,10 % | ¥1.906,00 | ¥1.949,00 | ¥1.902,00 | 3,72M |
| 2026-08-27 | ¥1.912,00 | -0,52 % | ¥1.922,00 | ¥1.931,00 | ¥1.900,00 | 3,55M |
| 2026-08-26 | ¥1.922,00 | +0,76 % | ¥1.915,00 | ¥1.942,00 | ¥1.912,00 | 2,74M |
| 2026-08-25 | ¥1.907,50 | +1,90 % | ¥1.872,00 | ¥1.908,00 | ¥1.870,50 | 3,94M |
| 2026-08-24 | ¥1.872,00 | -0,56 % | ¥1.897,00 | ¥1.899,50 | ¥1.859,00 | 2,75M |
| 2026-08-21 | ¥1.882,50 | +1,59 % | ¥1.842,50 | ¥1.899,50 | ¥1.838,50 | 4,30M |
| 2026-08-20 | ¥1.853,00 | 0,00 % | ¥1.840,00 | ¥1.865,50 | ¥1.827,50 | 4,24M |
| 2026-08-19 | ¥1.853,00 | -4,26 % | ¥1.911,00 | ¥1.911,50 | ¥1.852,50 | 4,64M |
| 2026-08-18 | ¥1.935,50 | +1,28 % | ¥1.930,50 | ¥1.970,00 | ¥1.928,00 | 3,61M |
| 2026-08-17 | ¥1.911,00 | -1,21 % | ¥1.930,00 | ¥1.945,00 | ¥1.906,00 | 3,22M |
| 2026-08-14 | ¥1.934,50 | +0,39 % | ¥1.927,50 | ¥1.955,00 | ¥1.916,00 | 4,07M |
| 2026-08-13 | ¥1.927,00 | +2,80 % | ¥1.903,50 | ¥1.927,00 | ¥1.880,50 | 3,28M |
| 2026-08-12 | ¥1.874,50 | +2,01 % | ¥1.864,00 | ¥1.887,50 | ¥1.852,00 | 2,86M |
| 2026-08-10 | ¥1.837,50 | -0,08 % | ¥1.846,00 | ¥1.862,00 | ¥1.826,50 | 4,19M |
| 2026-08-07 | ¥1.839,00 | +0,99 % | ¥1.839,50 | ¥1.851,00 | ¥1.815,00 | 3,06M |
| 2026-08-06 | ¥1.821,00 | -1,83 % | ¥1.870,00 | ¥1.878,50 | ¥1.786,00 | 5,09M |
| 2026-08-05 | ¥1.855,00 | +1,84 % | ¥1.819,00 | ¥1.859,50 | ¥1.815,00 | 3,12M |
| 2026-08-04 | ¥1.821,50 | +0,33 % | ¥1.819,00 | ¥1.842,00 | ¥1.798,00 | 2,60M |
| 2026-08-03 | ¥1.815,50 | -1,28 % | ¥1.811,50 | ¥1.839,50 | ¥1.750,00 | 4,85M |
| 2026-07-31 | ¥1.839,00 | -0,27 % | ¥1.868,00 | ¥1.869,50 | ¥1.822,50 | 4,63M |
| 2026-07-30 | ¥1.844,00 | -3,56 % | ¥1.852,00 | ¥1.881,00 | ¥1.835,50 | 3,91M |
| 2026-07-29 | ¥1.912,00 | -0,70 % | ¥1.920,00 | ¥1.924,50 | ¥1.851,00 | 5,01M |
| 2026-07-28 | ¥1.925,50 | -2,88 % | ¥1.950,00 | ¥1.964,00 | ¥1.900,50 | 4,67M |
| 2026-07-27 | ¥1.982,50 | +1,59 % | ¥1.969,50 | ¥1.995,50 | ¥1.952,00 | 3,03M |
| 2026-07-24 | ¥1.951,50 | +0,54 % | ¥1.921,50 | ¥1.956,00 | ¥1.919,00 | 3,48M |
| 2026-07-23 | ¥1.941,00 | +2,21 % | ¥1.929,50 | ¥1.956,00 | ¥1.915,00 | 4,06M |
| 2026-07-22 | ¥1.899,00 | +1,77 % | ¥1.862,00 | ¥1.922,50 | ¥1.858,50 | 3,27M |
| 2026-07-21 | ¥1.866,00 | +4,01 % | ¥1.821,00 | ¥1.872,50 | ¥1.800,50 | 3,23M |
| 2026-07-17 | ¥1.794,00 | -6,05 % | ¥1.896,50 | ¥1.907,50 | ¥1.761,00 | 4,66M |
| 2026-07-16 | ¥1.909,50 | -1,19 % | ¥1.928,50 | ¥1.941,00 | ¥1.905,00 | 2,69M |
| 2026-07-15 | ¥1.932,50 | +1,15 % | ¥1.914,00 | ¥1.937,00 | ¥1.896,50 | 2,65M |
| 2026-07-14 | ¥1.910,50 | +1,35 % | ¥1.887,00 | ¥1.916,00 | ¥1.864,00 | 2,20M |
| 2026-07-13 | ¥1.885,00 | +0,80 % | ¥1.883,00 | ¥1.917,00 | ¥1.882,00 | 2,40M |
| 2026-07-10 | ¥1.870,00 | -0,82 % | ¥1.897,00 | ¥1.919,50 | ¥1.865,00 | 3,80M |
| 2026-07-09 | ¥1.885,50 | -1,77 % | ¥1.900,00 | ¥1.907,00 | ¥1.857,50 | 5,24M |
| 2026-07-08 | ¥1.919,50 | +0,76 % | ¥1.906,00 | ¥1.952,00 | ¥1.903,00 | 4,35M |
| 2026-07-07 | ¥1.905,00 | +1,55 % | ¥1.947,00 | ¥1.947,00 | ¥1.903,00 | 4,83M |
| 2026-07-06 | ¥1.876,00 | +1,52 % | ¥1.854,50 | ¥1.877,00 | ¥1.841,00 | 3,12M |
| 2026-07-03 | ¥1.848,00 | +3,82 % | ¥1.807,50 | ¥1.848,00 | ¥1.784,50 | 3,25M |
| 2026-07-02 | ¥1.780,00 | +2,36 % | ¥1.768,00 | ¥1.794,00 | ¥1.750,50 | 2,77M |
| 2026-07-01 | ¥1.739,00 | +0,38 % | ¥1.736,00 | ¥1.760,00 | ¥1.727,00 | 2,34M |
| 2026-06-30 | ¥1.732,50 | +0,41 % | ¥1.732,00 | ¥1.755,00 | ¥1.722,50 | 2,63M |
| 2026-06-29 | ¥1.725,50 | +0,70 % | ¥1.719,50 | ¥1.739,00 | ¥1.707,50 | 2,77M |
| 2026-06-26 | ¥1.713,50 | +0,23 % | ¥1.723,00 | ¥1.734,50 | ¥1.698,00 | 2,84M |
| 2026-06-25 | ¥1.709,50 | +0,26 % | ¥1.745,00 | ¥1.745,00 | ¥1.701,50 | 2,59M |
| 2026-06-24 | ¥1.705,00 | -1,79 % | ¥1.731,00 | ¥1.751,50 | ¥1.697,00 | 3,68M |
| 2026-06-23 | ¥1.736,00 | -2,33 % | ¥1.807,00 | ¥1.807,00 | ¥1.736,00 | 3,71M |
| 2026-06-22 | ¥1.777,50 | +1,54 % | ¥1.730,00 | ¥1.781,50 | ¥1.724,00 | 3,04M |
| 2026-06-19 | ¥1.750,50 | -3,66 % | ¥1.816,00 | ¥1.822,00 | ¥1.741,50 | 6,96M |
| 2026-06-18 | ¥1.817,00 | +4,52 % | ¥1.778,50 | ¥1.822,00 | ¥1.771,00 | 4,14M |
| 2026-06-17 | ¥1.738,50 | +0,35 % | ¥1.798,00 | ¥1.798,00 | ¥1.738,50 | 3,45M |
| 2026-06-16 | ¥1.732,50 | -1,62 % | ¥1.740,00 | ¥1.743,00 | ¥1.697,50 | 3,45M |
| 2026-06-15 | ¥1.761,00 | +2,38 % | ¥1.780,00 | ¥1.801,00 | ¥1.760,50 | 4,14M |
| 2026-06-12 | ¥1.720,00 | +3,21 % | ¥1.706,50 | ¥1.736,00 | ¥1.686,00 | 4,96M |
| 2026-06-11 | ¥1.666,50 | -1,48 % | ¥1.678,00 | ¥1.685,50 | ¥1.645,50 | 2,96M |
| 2026-06-10 | ¥1.691,50 | -0,70 % | ¥1.704,50 | ¥1.740,00 | ¥1.681,50 | 4,02M |
| 2026-06-09 | ¥1.703,50 | +3,75 % | ¥1.673,00 | ¥1.724,00 | ¥1.660,00 | 4,50M |
| 2026-06-08 | ¥1.642,00 | -0,30 % | ¥1.630,00 | ¥1.645,00 | ¥1.613,00 | 3,30M |
| 2026-06-05 | ¥1.647,00 | +0,46 % | ¥1.660,00 | ¥1.672,50 | ¥1.642,00 | 3,17M |
| 2026-06-04 | ¥1.639,50 | +1,45 % | ¥1.608,50 | ¥1.661,00 | ¥1.591,00 | 2,99M |
| 2026-06-03 | ¥1.616,00 | +1,89 % | ¥1.603,00 | ¥1.623,50 | ¥1.591,00 | 2,68M |
| 2026-06-02 | ¥1.586,00 | 0,00 % | ¥1.568,00 | ¥1.592,00 | ¥1.539,00 | 3,03M |
| 2026-06-01 | ¥1.586,00 | -2,31 % | ¥1.600,50 | ¥1.611,50 | ¥1.577,50 | 3,25M |
| 2026-05-29 | ¥1.623,50 | +1,50 % | ¥1.587,50 | ¥1.627,50 | ¥1.587,50 | 6,34M |
| 2026-05-28 | ¥1.599,50 | -0,99 % | ¥1.615,00 | ¥1.615,50 | ¥1.583,00 | 3,07M |
| 2026-05-27 | ¥1.615,50 | -2,12 % | ¥1.633,00 | ¥1.640,00 | ¥1.602,50 | 3,02M |
| 2026-05-26 | ¥1.650,50 | -0,21 % | ¥1.640,00 | ¥1.675,00 | ¥1.622,00 | 2,90M |
| 2026-05-25 | ¥1.654,00 | -0,84 % | ¥1.666,50 | ¥1.679,50 | ¥1.632,50 | 3,21M |
| 2026-05-22 | ¥1.668,00 | -1,16 % | ¥1.693,50 | ¥1.700,00 | ¥1.655,50 | 3,09M |