Juroku Financial Group,Inc. 7380
TSE · Japan · Finanzen
¥2.783,00-23,00 (-0,82 %)
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 | ¥2.783,00 | -0,82 % | ¥2.781,00 | ¥2.852,00 | ¥2.780,00 | 574,30K |
| 2026-10-01 | ¥2.806,00 | -2,06 % | ¥2.859,00 | ¥2.860,00 | ¥2.728,00 | 673,70K |
| 2026-09-30 | ¥2.865,00 | +1,56 % | ¥2.826,00 | ¥2.886,00 | ¥2.794,00 | 790,90K |
| 2026-09-29 | ¥2.821,00 | -1,91 % | ¥2.820,00 | ¥2.864,00 | ¥2.773,00 | 717,00K |
| 2026-09-28 | ¥2.876,00 | +0,95 % | ¥2.861,00 | ¥2.908,00 | ¥2.853,00 | 1,33M |
| 2026-09-25 | ¥2.849,00 | +5,17 % | ¥2.759,00 | ¥2.849,00 | ¥2.759,00 | 1,02M |
| 2026-09-24 | ¥2.709,00 | -0,51 % | ¥2.757,00 | ¥2.771,00 | ¥2.667,00 | 695,10K |
| 2026-09-18 | ¥2.723,00 | +3,18 % | ¥2.652,00 | ¥2.749,00 | ¥2.638,00 | 1,12M |
| 2026-09-17 | ¥2.639,00 | -0,57 % | ¥2.670,00 | ¥2.705,00 | ¥2.621,00 | 327,30K |
| 2026-09-16 | ¥2.654,00 | +1,41 % | ¥2.649,00 | ¥2.695,00 | ¥2.639,00 | 361,70K |
| 2026-09-15 | ¥2.617,00 | -1,76 % | ¥2.664,00 | ¥2.669,00 | ¥2.600,00 | 367,50K |
| 2026-09-14 | ¥2.664,00 | +1,18 % | ¥2.611,00 | ¥2.667,00 | ¥2.602,00 | 278,80K |
| 2026-09-11 | ¥2.633,00 | -0,23 % | ¥2.573,00 | ¥2.672,00 | ¥2.537,00 | 505,20K |
| 2026-09-10 | ¥2.639,00 | +3,98 % | ¥2.538,00 | ¥2.655,00 | ¥2.525,00 | 443,60K |
| 2026-09-09 | ¥2.538,00 | -1,32 % | ¥2.530,00 | ¥2.574,00 | ¥2.512,00 | 335,80K |
| 2026-09-08 | ¥2.572,00 | -2,65 % | ¥2.620,00 | ¥2.640,00 | ¥2.561,00 | 218,30K |
| 2026-09-07 | ¥2.642,00 | -0,30 % | ¥2.670,00 | ¥2.673,00 | ¥2.638,00 | 262,30K |
| 2026-09-04 | ¥2.650,00 | -0,53 % | ¥2.657,00 | ¥2.696,00 | ¥2.600,00 | 369,80K |
| 2026-09-03 | ¥2.664,00 | +1,33 % | ¥2.654,00 | ¥2.706,00 | ¥2.622,00 | 342,90K |
| 2026-09-02 | ¥2.629,00 | -1,17 % | ¥2.615,00 | ¥2.672,00 | ¥2.602,00 | 350,50K |
| 2026-09-01 | ¥2.660,00 | +0,83 % | ¥2.613,00 | ¥2.680,00 | ¥2.595,00 | 357,40K |
| 2026-08-31 | ¥2.638,00 | +0,80 % | ¥2.617,00 | ¥2.657,00 | ¥2.587,00 | 402,90K |
| 2026-08-28 | ¥2.617,00 | +1,51 % | ¥2.587,00 | ¥2.644,00 | ¥2.558,00 | 387,70K |
| 2026-08-27 | ¥2.578,00 | +0,23 % | ¥2.568,00 | ¥2.610,00 | ¥2.563,00 | 422,30K |
| 2026-08-26 | ¥2.572,00 | +2,27 % | ¥2.543,00 | ¥2.591,00 | ¥2.519,00 | 497,20K |
| 2026-08-25 | ¥2.515,00 | +2,07 % | ¥2.481,00 | ¥2.537,00 | ¥2.461,00 | 495,40K |
| 2026-08-24 | ¥2.464,00 | -1,91 % | ¥2.539,00 | ¥2.539,00 | ¥2.445,00 | 655,20K |
| 2026-08-21 | ¥2.512,00 | +0,08 % | ¥2.510,00 | ¥2.543,00 | ¥2.492,00 | 384,10K |
| 2026-08-20 | ¥2.510,00 | +0,20 % | ¥2.500,00 | ¥2.549,00 | ¥2.481,00 | 452,70K |
| 2026-08-19 | ¥2.505,00 | -4,75 % | ¥2.566,00 | ¥2.596,00 | ¥2.497,00 | 660,10K |
| 2026-08-18 | ¥2.630,00 | +1,51 % | ¥2.635,00 | ¥2.688,00 | ¥2.612,00 | 728,70K |
| 2026-08-17 | ¥2.591,00 | +0,35 % | ¥2.604,00 | ¥2.640,00 | ¥2.576,00 | 394,10K |
| 2026-08-14 | ¥2.582,00 | +0,12 % | ¥2.567,00 | ¥2.673,00 | ¥2.561,00 | 663,40K |
| 2026-08-13 | ¥2.579,00 | +6,39 % | ¥2.464,00 | ¥2.596,00 | ¥2.461,00 | 690,40K |
| 2026-08-12 | ¥2.424,00 | +3,15 % | ¥2.398,00 | ¥2.433,00 | ¥2.383,00 | 420,00K |
| 2026-08-10 | ¥2.350,00 | -2,73 % | ¥2.400,00 | ¥2.412,00 | ¥2.347,00 | 477,60K |
| 2026-08-07 | ¥2.416,00 | -2,23 % | ¥2.471,00 | ¥2.475,00 | ¥2.409,00 | 330,60K |
| 2026-08-06 | ¥2.471,00 | +3,65 % | ¥2.400,00 | ¥2.499,00 | ¥2.399,00 | 593,00K |
| 2026-08-05 | ¥2.384,00 | +0,97 % | ¥2.395,00 | ¥2.423,00 | ¥2.374,00 | 524,70K |
| 2026-08-04 | ¥2.361,00 | -0,38 % | ¥2.349,00 | ¥2.423,00 | ¥2.326,00 | 524,60K |
| 2026-08-03 | ¥2.370,00 | +0,17 % | ¥2.370,00 | ¥2.394,00 | ¥2.265,00 | 705,50K |
| 2026-07-31 | ¥2.366,00 | +2,74 % | ¥2.325,00 | ¥2.404,00 | ¥2.293,00 | 575,00K |
| 2026-07-30 | ¥2.303,00 | -2,79 % | ¥2.319,00 | ¥2.345,00 | ¥2.280,00 | 542,70K |
| 2026-07-29 | ¥2.369,00 | -5,50 % | ¥2.480,00 | ¥2.488,00 | ¥2.334,00 | 707,00K |
| 2026-07-28 | ¥2.507,00 | -2,68 % | ¥2.550,00 | ¥2.571,00 | ¥2.487,00 | 400,80K |
| 2026-07-27 | ¥2.576,00 | +0,55 % | ¥2.563,00 | ¥2.590,00 | ¥2.530,00 | 578,90K |
| 2026-07-24 | ¥2.562,00 | +0,27 % | ¥2.507,00 | ¥2.570,00 | ¥2.505,00 | 662,00K |
| 2026-07-23 | ¥2.555,00 | +0,91 % | ¥2.532,00 | ¥2.591,00 | ¥2.526,00 | 689,00K |
| 2026-07-22 | ¥2.532,00 | +3,60 % | ¥2.455,00 | ¥2.573,00 | ¥2.439,00 | 674,60K |
| 2026-07-21 | ¥2.444,00 | +5,71 % | ¥2.361,00 | ¥2.453,00 | ¥2.325,00 | 546,60K |
| 2026-07-17 | ¥2.312,00 | -6,89 % | ¥2.483,00 | ¥2.493,00 | ¥2.276,00 | 639,00K |
| 2026-07-16 | ¥2.483,00 | -1,39 % | ¥2.506,00 | ¥2.531,00 | ¥2.469,00 | 348,40K |
| 2026-07-15 | ¥2.518,00 | +2,52 % | ¥2.471,00 | ¥2.526,00 | ¥2.466,00 | 285,70K |
| 2026-07-14 | ¥2.456,00 | +0,66 % | ¥2.450,00 | ¥2.468,00 | ¥2.405,00 | 287,10K |
| 2026-07-13 | ¥2.440,00 | -0,97 % | ¥2.476,00 | ¥2.534,00 | ¥2.436,00 | 370,40K |
| 2026-07-10 | ¥2.464,00 | -1,52 % | ¥2.526,00 | ¥2.569,00 | ¥2.455,00 | 536,70K |
| 2026-07-09 | ¥2.502,00 | -1,77 % | ¥2.519,00 | ¥2.530,00 | ¥2.470,00 | 366,40K |
| 2026-07-08 | ¥2.547,00 | +3,49 % | ¥2.462,00 | ¥2.588,00 | ¥2.462,00 | 818,90K |
| 2026-07-07 | ¥2.461,00 | +0,74 % | ¥2.486,00 | ¥2.538,00 | ¥2.458,00 | 400,90K |
| 2026-07-06 | ¥2.443,00 | -0,73 % | ¥2.460,00 | ¥2.476,00 | ¥2.422,00 | 300,80K |
| 2026-07-03 | ¥2.461,00 | +1,07 % | ¥2.460,00 | ¥2.476,00 | ¥2.418,00 | 384,60K |
| 2026-07-02 | ¥2.435,00 | +2,66 % | ¥2.416,00 | ¥2.475,00 | ¥2.402,00 | 487,80K |
| 2026-07-01 | ¥2.372,00 | +1,72 % | ¥2.341,00 | ¥2.414,00 | ¥2.341,00 | 395,80K |
| 2026-06-30 | ¥2.332,00 | -1,93 % | ¥2.383,00 | ¥2.403,00 | ¥2.327,00 | 614,00K |
| 2026-06-29 | ¥2.378,00 | +3,84 % | ¥2.325,00 | ¥2.385,00 | ¥2.305,00 | 762,80K |
| 2026-06-26 | ¥2.290,00 | +2,19 % | ¥2.256,00 | ¥2.290,00 | ¥2.247,00 | 421,50K |
| 2026-06-25 | ¥2.241,00 | +0,49 % | ¥2.270,00 | ¥2.270,00 | ¥2.232,00 | 363,00K |
| 2026-06-24 | ¥2.230,00 | -0,80 % | ¥2.254,00 | ¥2.275,00 | ¥2.214,00 | 282,40K |
| 2026-06-23 | ¥2.248,00 | +0,58 % | ¥2.252,00 | ¥2.277,00 | ¥2.228,00 | 397,30K |
| 2026-06-22 | ¥2.235,00 | +2,57 % | ¥2.174,00 | ¥2.244,00 | ¥2.164,00 | 424,70K |
| 2026-06-19 | ¥2.179,00 | -1,94 % | ¥2.222,00 | ¥2.236,00 | ¥2.147,00 | 872,60K |
| 2026-06-18 | ¥2.222,00 | +0,77 % | ¥2.229,00 | ¥2.241,00 | ¥2.197,00 | 539,10K |
| 2026-06-17 | ¥2.205,00 | -0,41 % | ¥2.230,00 | ¥2.269,00 | ¥2.180,00 | 526,10K |
| 2026-06-16 | ¥2.214,00 | -2,08 % | ¥2.247,00 | ¥2.250,00 | ¥2.180,00 | 450,60K |
| 2026-06-15 | ¥2.261,00 | +2,91 % | ¥2.250,00 | ¥2.295,00 | ¥2.228,00 | 548,50K |
| 2026-06-12 | ¥2.197,00 | +0,78 % | ¥2.206,00 | ¥2.246,00 | ¥2.194,00 | 757,30K |
| 2026-06-11 | ¥2.180,00 | +0,79 % | ¥2.141,00 | ¥2.180,00 | ¥2.120,00 | 483,30K |
| 2026-06-10 | ¥2.163,00 | +1,60 % | ¥2.150,00 | ¥2.225,00 | ¥2.136,00 | 649,90K |
| 2026-06-09 | ¥2.129,00 | +2,55 % | ¥2.094,00 | ¥2.143,00 | ¥2.080,00 | 572,80K |
| 2026-06-08 | ¥2.076,00 | -0,91 % | ¥2.024,00 | ¥2.077,00 | ¥2.020,00 | 491,50K |
| 2026-06-05 | ¥2.095,00 | +0,53 % | ¥2.122,00 | ¥2.140,00 | ¥2.079,00 | 299,50K |
| 2026-06-04 | ¥2.084,00 | +2,56 % | ¥1.987,00 | ¥2.111,00 | ¥1.975,00 | 456,10K |
| 2026-06-03 | ¥2.032,00 | -1,74 % | ¥2.080,00 | ¥2.087,00 | ¥2.026,00 | 358,70K |
| 2026-06-02 | ¥2.068,00 | +0,34 % | ¥2.021,00 | ¥2.070,00 | ¥1.960,00 | 478,90K |
| 2026-06-01 | ¥2.061,00 | -2,60 % | ¥2.105,00 | ¥2.108,00 | ¥2.056,00 | 397,70K |
| 2026-05-29 | ¥2.116,00 | +0,28 % | ¥2.119,00 | ¥2.159,00 | ¥2.112,00 | 638,90K |
| 2026-05-28 | ¥2.110,00 | -2,00 % | ¥2.145,00 | ¥2.145,00 | ¥2.064,00 | 682,20K |
| 2026-05-27 | ¥2.153,00 | -0,09 % | ¥2.141,00 | ¥2.161,00 | ¥2.081,00 | 581,20K |
| 2026-05-26 | ¥2.155,00 | +1,41 % | ¥2.130,00 | ¥2.176,00 | ¥2.096,00 | 523,20K |
| 2026-05-25 | ¥2.125,00 | -1,21 % | ¥2.159,00 | ¥2.189,00 | ¥2.116,00 | 576,50K |