SBI Insurance Group Co., Ltd. 7326
TSE · Japan · Finanzen
¥2.140,00-11,00 (-0,51 %)
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 | ¥2.140,00 | -0,51 % | ¥2.150,00 | ¥2.159,00 | ¥2.094,00 | 124,50K |
| 2026-09-30 | ¥2.151,00 | -10,34 % | ¥2.355,00 | ¥2.436,00 | ¥2.111,00 | 396,80K |
| 2026-09-29 | ¥2.399,00 | +2,22 % | ¥2.347,00 | ¥2.408,00 | ¥2.333,00 | 54,60K |
| 2026-09-28 | ¥2.347,00 | +2,04 % | ¥2.312,00 | ¥2.352,00 | ¥2.305,00 | 27,30K |
| 2026-09-25 | ¥2.300,00 | +0,44 % | ¥2.299,00 | ¥2.322,00 | ¥2.289,00 | 18,80K |
| 2026-09-24 | ¥2.290,00 | -0,09 % | ¥2.300,00 | ¥2.310,00 | ¥2.252,00 | 23,50K |
| 2026-09-18 | ¥2.292,00 | -0,65 % | ¥2.317,00 | ¥2.317,00 | ¥2.285,00 | 30,90K |
| 2026-09-17 | ¥2.307,00 | +1,23 % | ¥2.288,00 | ¥2.317,00 | ¥2.283,00 | 43,70K |
| 2026-09-16 | ¥2.279,00 | +0,75 % | ¥2.262,00 | ¥2.297,00 | ¥2.262,00 | 18,40K |
| 2026-09-15 | ¥2.262,00 | -0,31 % | ¥2.268,00 | ¥2.268,00 | ¥2.248,00 | 20,10K |
| 2026-09-14 | ¥2.269,00 | +1,11 % | ¥2.250,00 | ¥2.276,00 | ¥2.234,00 | 26,60K |
| 2026-09-11 | ¥2.244,00 | +2,42 % | ¥2.180,00 | ¥2.254,00 | ¥2.150,00 | 50,30K |
| 2026-09-10 | ¥2.191,00 | +2,10 % | ¥2.169,00 | ¥2.196,00 | ¥2.157,00 | 24,50K |
| 2026-09-09 | ¥2.146,00 | -1,06 % | ¥2.168,00 | ¥2.170,00 | ¥2.145,00 | 19,40K |
| 2026-09-08 | ¥2.169,00 | +0,05 % | ¥2.147,00 | ¥2.188,00 | ¥2.133,00 | 20,70K |
| 2026-09-07 | ¥2.168,00 | +1,21 % | ¥2.141,00 | ¥2.168,00 | ¥2.121,00 | 18,90K |
| 2026-09-04 | ¥2.142,00 | +1,85 % | ¥2.104,00 | ¥2.142,00 | ¥2.101,00 | 13,70K |
| 2026-09-03 | ¥2.103,00 | +0,05 % | ¥2.104,00 | ¥2.111,00 | ¥2.095,00 | 21,70K |
| 2026-09-02 | ¥2.102,00 | -1,31 % | ¥2.133,00 | ¥2.133,00 | ¥2.102,00 | 26,30K |
| 2026-09-01 | ¥2.130,00 | +0,52 % | ¥2.121,00 | ¥2.136,00 | ¥2.120,00 | 9,70K |
| 2026-08-31 | ¥2.119,00 | +0,19 % | ¥2.127,00 | ¥2.129,00 | ¥2.115,00 | 18,30K |
| 2026-08-28 | ¥2.115,00 | +0,09 % | ¥2.112,00 | ¥2.126,00 | ¥2.112,00 | 14,90K |
| 2026-08-27 | ¥2.113,00 | +0,09 % | ¥2.118,00 | ¥2.120,00 | ¥2.106,00 | 4,60K |
| 2026-08-26 | ¥2.111,00 | +0,19 % | ¥2.112,00 | ¥2.118,00 | ¥2.105,00 | 7,70K |
| 2026-08-25 | ¥2.107,00 | +0,05 % | ¥2.101,00 | ¥2.119,00 | ¥2.099,00 | 9,20K |
| 2026-08-24 | ¥2.106,00 | +0,38 % | ¥2.103,00 | ¥2.116,00 | ¥2.100,00 | 12,20K |
| 2026-08-21 | ¥2.098,00 | +0,14 % | ¥2.095,00 | ¥2.110,00 | ¥2.087,00 | 36,30K |
| 2026-08-20 | ¥2.095,00 | +0,77 % | ¥2.100,00 | ¥2.110,00 | ¥2.093,00 | 23,90K |
| 2026-08-19 | ¥2.079,00 | -1,66 % | ¥2.100,00 | ¥2.104,00 | ¥2.067,00 | 55,30K |
| 2026-08-18 | ¥2.114,00 | +0,67 % | ¥2.114,00 | ¥2.123,00 | ¥2.101,00 | 10,70K |
| 2026-08-17 | ¥2.100,00 | +0,72 % | ¥2.084,00 | ¥2.111,00 | ¥2.060,00 | 80,90K |
| 2026-08-14 | ¥2.085,00 | -0,62 % | ¥2.098,00 | ¥2.110,00 | ¥2.085,00 | 27,40K |
| 2026-08-13 | ¥2.098,00 | 0,00 % | ¥2.105,00 | ¥2.129,00 | ¥2.092,00 | 27,90K |
| 2026-08-12 | ¥2.098,00 | +0,33 % | ¥2.103,00 | ¥2.112,00 | ¥2.098,00 | 12,10K |
| 2026-08-10 | ¥2.091,00 | -2,61 % | ¥2.145,00 | ¥2.145,00 | ¥2.090,00 | 35,20K |
| 2026-08-07 | ¥2.147,00 | +3,27 % | ¥2.082,00 | ¥2.157,00 | ¥2.082,00 | 18,40K |
| 2026-08-06 | ¥2.079,00 | -0,86 % | ¥2.097,00 | ¥2.129,00 | ¥2.008,00 | 45,40K |
| 2026-08-05 | ¥2.097,00 | +1,26 % | ¥2.072,00 | ¥2.108,00 | ¥2.072,00 | 11,50K |
| 2026-08-04 | ¥2.071,00 | -0,48 % | ¥2.085,00 | ¥2.096,00 | ¥2.066,00 | 23,10K |
| 2026-08-03 | ¥2.081,00 | -1,75 % | ¥2.114,00 | ¥2.114,00 | ¥2.060,00 | 24,00K |
| 2026-07-31 | ¥2.118,00 | +0,38 % | ¥2.110,00 | ¥2.133,00 | ¥2.101,00 | 17,30K |
| 2026-07-30 | ¥2.110,00 | -0,99 % | ¥2.131,00 | ¥2.133,00 | ¥2.104,00 | 7,60K |
| 2026-07-29 | ¥2.131,00 | +0,95 % | ¥2.112,00 | ¥2.134,00 | ¥2.107,00 | 16,80K |
| 2026-07-28 | ¥2.111,00 | -2,04 % | ¥2.135,00 | ¥2.151,00 | ¥2.111,00 | 14,80K |
| 2026-07-27 | ¥2.155,00 | +1,13 % | ¥2.141,00 | ¥2.171,00 | ¥2.137,00 | 23,50K |
| 2026-07-24 | ¥2.131,00 | +0,33 % | ¥2.124,00 | ¥2.137,00 | ¥2.111,00 | 10,60K |
| 2026-07-23 | ¥2.124,00 | 0,00 % | ¥2.124,00 | ¥2.140,00 | ¥2.115,00 | 9,30K |
| 2026-07-22 | ¥2.124,00 | +1,63 % | ¥2.100,00 | ¥2.136,00 | ¥2.077,00 | 21,40K |
| 2026-07-21 | ¥2.090,00 | +1,75 % | ¥2.066,00 | ¥2.103,00 | ¥2.065,00 | 23,80K |
| 2026-07-17 | ¥2.054,00 | -1,82 % | ¥2.086,00 | ¥2.086,00 | ¥2.046,00 | 31,10K |
| 2026-07-16 | ¥2.092,00 | -1,65 % | ¥2.121,00 | ¥2.127,00 | ¥2.089,00 | 7,50K |
| 2026-07-15 | ¥2.127,00 | +1,14 % | ¥2.117,00 | ¥2.134,00 | ¥2.110,00 | 6,30K |
| 2026-07-14 | ¥2.103,00 | +1,40 % | ¥2.074,00 | ¥2.105,00 | ¥2.074,00 | 11,20K |
| 2026-07-13 | ¥2.074,00 | +0,19 % | ¥2.077,00 | ¥2.095,00 | ¥2.065,00 | 11,70K |
| 2026-07-10 | ¥2.070,00 | -0,38 % | ¥2.076,00 | ¥2.087,00 | ¥2.062,00 | 14,10K |
| 2026-07-09 | ¥2.078,00 | +0,29 % | ¥2.066,00 | ¥2.085,00 | ¥2.066,00 | 5,90K |
| 2026-07-08 | ¥2.072,00 | -0,48 % | ¥2.082,00 | ¥2.089,00 | ¥2.066,00 | 14,10K |
| 2026-07-07 | ¥2.082,00 | -1,47 % | ¥2.113,00 | ¥2.120,00 | ¥2.082,00 | 6,40K |
| 2026-07-06 | ¥2.113,00 | +1,20 % | ¥2.088,00 | ¥2.118,00 | ¥2.071,00 | 13,10K |
| 2026-07-03 | ¥2.088,00 | +0,77 % | ¥2.072,00 | ¥2.105,00 | ¥2.072,00 | 9,20K |
| 2026-07-02 | ¥2.072,00 | +0,34 % | ¥2.098,00 | ¥2.110,00 | ¥2.072,00 | 6,50K |
| 2026-07-01 | ¥2.065,00 | -1,15 % | ¥2.089,00 | ¥2.096,00 | ¥2.064,00 | 15,20K |
| 2026-06-30 | ¥2.089,00 | +0,38 % | ¥2.083,00 | ¥2.100,00 | ¥2.083,00 | 6,10K |
| 2026-06-29 | ¥2.081,00 | 0,00 % | ¥2.095,00 | ¥2.121,00 | ¥2.077,00 | 25,60K |
| 2026-06-26 | ¥2.081,00 | -1,14 % | ¥2.104,00 | ¥2.143,00 | ¥2.081,00 | 27,80K |
| 2026-06-25 | ¥2.105,00 | +1,74 % | ¥2.065,00 | ¥2.106,00 | ¥2.060,00 | 23,10K |
| 2026-06-24 | ¥2.069,00 | -0,48 % | ¥2.097,00 | ¥2.099,00 | ¥2.045,00 | 24,40K |
| 2026-06-23 | ¥2.079,00 | -1,28 % | ¥2.106,00 | ¥2.106,00 | ¥2.075,00 | 10,70K |
| 2026-06-22 | ¥2.106,00 | 0,00 % | ¥2.092,00 | ¥2.120,00 | ¥2.091,00 | 7,30K |
| 2026-06-19 | ¥2.106,00 | +0,29 % | ¥2.092,00 | ¥2.115,00 | ¥2.077,00 | 12,20K |
| 2026-06-18 | ¥2.100,00 | +0,72 % | ¥2.086,00 | ¥2.116,00 | ¥2.084,00 | 16,30K |
| 2026-06-17 | ¥2.085,00 | -1,56 % | ¥2.138,00 | ¥2.155,00 | ¥2.085,00 | 21,50K |
| 2026-06-16 | ¥2.118,00 | -2,80 % | ¥2.179,00 | ¥2.179,00 | ¥2.099,00 | 23,40K |
| 2026-06-15 | ¥2.179,00 | +0,09 % | ¥2.200,00 | ¥2.214,00 | ¥2.165,00 | 23,90K |
| 2026-06-12 | ¥2.177,00 | +0,74 % | ¥2.170,00 | ¥2.193,00 | ¥2.150,00 | 19,40K |
| 2026-06-11 | ¥2.161,00 | -1,77 % | ¥2.199,00 | ¥2.199,00 | ¥2.120,00 | 22,20K |
| 2026-06-10 | ¥2.200,00 | +0,59 % | ¥2.203,00 | ¥2.242,00 | ¥2.179,00 | 20,70K |
| 2026-06-09 | ¥2.187,00 | +2,15 % | ¥2.143,00 | ¥2.217,00 | ¥2.143,00 | 21,60K |
| 2026-06-08 | ¥2.141,00 | -1,61 % | ¥2.101,00 | ¥2.152,00 | ¥2.100,00 | 37,50K |
| 2026-06-05 | ¥2.176,00 | +1,63 % | ¥2.190,00 | ¥2.226,00 | ¥2.168,00 | 26,50K |
| 2026-06-04 | ¥2.141,00 | -2,10 % | ¥2.151,00 | ¥2.168,00 | ¥2.141,00 | 24,10K |
| 2026-06-03 | ¥2.187,00 | -1,93 % | ¥2.243,00 | ¥2.243,00 | ¥2.156,00 | 30,80K |
| 2026-06-02 | ¥2.230,00 | -0,40 % | ¥2.238,00 | ¥2.245,00 | ¥2.210,00 | 17,00K |
| 2026-06-01 | ¥2.239,00 | -2,10 % | ¥2.287,00 | ¥2.287,00 | ¥2.217,00 | 33,10K |
| 2026-05-29 | ¥2.287,00 | -0,44 % | ¥2.301,00 | ¥2.337,00 | ¥2.287,00 | 22,40K |
| 2026-05-28 | ¥2.297,00 | -0,35 % | ¥2.305,00 | ¥2.349,00 | ¥2.295,00 | 26,80K |
| 2026-05-27 | ¥2.305,00 | -0,13 % | ¥2.308,00 | ¥2.310,00 | ¥2.271,00 | 22,80K |
| 2026-05-26 | ¥2.308,00 | +2,81 % | ¥2.255,00 | ¥2.320,00 | ¥2.251,00 | 37,80K |
| 2026-05-25 | ¥2.245,00 | -4,43 % | ¥2.350,00 | ¥2.350,00 | ¥2.206,00 | 46,60K |
| 2026-05-22 | ¥2.349,00 | +2,76 % | ¥2.314,00 | ¥2.364,00 | ¥2.287,00 | 47,90K |