SBI Shinsei Bank, Limited 8303
TSE · Japan · Finanzen
¥1.511,50-18,00 (-1,18 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.500,00 | -1,93 % | ¥1.518,00 | ¥1.532,00 | ¥1.497,00 | 1,71M |
| 2026-10-01 | ¥1.529,50 | -2,08 % | ¥1.560,00 | ¥1.560,50 | ¥1.515,00 | 3,83M |
| 2026-09-30 | ¥1.562,00 | +0,61 % | ¥1.553,00 | ¥1.576,00 | ¥1.542,50 | 2,39M |
| 2026-09-29 | ¥1.552,50 | -4,34 % | ¥1.598,00 | ¥1.599,00 | ¥1.551,00 |
| 3,49M |
| 2026-09-28 | ¥1.623,00 | +0,25 % | ¥1.620,00 | ¥1.627,50 | ¥1.613,00 | 2,75M |
| 2026-09-25 | ¥1.619,00 | +2,92 % | ¥1.580,00 | ¥1.619,00 | ¥1.577,50 | 3,40M |
| 2026-09-24 | ¥1.573,00 | -3,91 % | ¥1.605,00 | ¥1.612,00 | ¥1.570,00 | 5,12M |
| 2026-09-18 | ¥1.637,00 | +1,05 % | ¥1.622,00 | ¥1.641,50 | ¥1.599,50 | 4,78M |
| 2026-09-17 | ¥1.620,00 | +1,73 % | ¥1.603,00 | ¥1.639,00 | ¥1.602,00 | 3,25M |
| 2026-09-16 | ¥1.592,50 | -1,03 % | ¥1.607,00 | ¥1.633,50 | ¥1.591,50 | 2,55M |
| 2026-09-15 | ¥1.609,00 | -1,29 % | ¥1.621,50 | ¥1.628,50 | ¥1.598,00 | 2,72M |
| 2026-09-14 | ¥1.630,00 | +3,92 % | ¥1.579,50 | ¥1.644,00 | ¥1.577,00 | 5,38M |
| 2026-09-11 | ¥1.568,50 | -0,48 % | ¥1.545,50 | ¥1.578,50 | ¥1.543,50 | 2,72M |
| 2026-09-10 | ¥1.576,00 | +3,58 % | ¥1.514,50 | ¥1.576,00 | ¥1.513,00 | 2,95M |
| 2026-09-09 | ¥1.521,50 | -1,71 % | ¥1.549,00 | ¥1.563,00 | ¥1.521,50 | 3,03M |
| 2026-09-08 | ¥1.548,00 | -2,12 % | ¥1.574,00 | ¥1.583,50 | ¥1.548,00 | 2,45M |
| 2026-09-07 | ¥1.581,50 | +0,86 % | ¥1.566,50 | ¥1.584,00 | ¥1.551,00 | 2,29M |
| 2026-09-04 | ¥1.568,00 | -0,32 % | ¥1.580,00 | ¥1.582,50 | ¥1.543,00 | 3,71M |
| 2026-09-03 | ¥1.573,00 | +1,16 % | ¥1.553,00 | ¥1.592,50 | ¥1.549,50 | 2,96M |
| 2026-09-02 | ¥1.555,00 | -1,58 % | ¥1.555,00 | ¥1.565,50 | ¥1.546,00 | 2,85M |
| 2026-09-01 | ¥1.580,00 | +0,64 % | ¥1.559,50 | ¥1.585,50 | ¥1.548,50 | 2,42M |
| 2026-08-31 | ¥1.570,00 | -0,70 % | ¥1.590,00 | ¥1.591,00 | ¥1.556,50 | 2,06M |
| 2026-08-28 | ¥1.581,00 | +1,48 % | ¥1.561,50 | ¥1.585,00 | ¥1.554,00 | 2,02M |
| 2026-08-27 | ¥1.558,00 | +0,58 % | ¥1.549,00 | ¥1.574,00 | ¥1.547,00 | 1,74M |
| 2026-08-26 | ¥1.549,00 | +0,58 % | ¥1.545,00 | ¥1.565,00 | ¥1.542,00 | 2,39M |
| 2026-08-25 | ¥1.540,00 | -0,58 % | ¥1.562,00 | ¥1.570,50 | ¥1.532,50 | 2,24M |
| 2026-08-24 | ¥1.549,00 | -1,15 % | ¥1.574,50 | ¥1.581,50 | ¥1.547,50 | 2,04M |
| 2026-08-21 | ¥1.567,00 | +1,00 % | ¥1.550,00 | ¥1.568,00 | ¥1.535,50 | 2,08M |
| 2026-08-20 | ¥1.551,50 | -0,39 % | ¥1.561,00 | ¥1.565,50 | ¥1.536,00 | 2,50M |
| 2026-08-19 | ¥1.557,50 | -4,24 % | ¥1.612,00 | ¥1.615,50 | ¥1.552,50 | 3,69M |
| 2026-08-18 | ¥1.626,50 | -0,06 % | ¥1.623,50 | ¥1.631,00 | ¥1.606,00 | 2,51M |
| 2026-08-17 | ¥1.627,50 | +2,01 % | ¥1.608,00 | ¥1.636,00 | ¥1.607,50 | 3,49M |
| 2026-08-14 | ¥1.595,50 | -1,08 % | ¥1.605,00 | ¥1.633,00 | ¥1.590,00 | 4,18M |
| 2026-08-13 | ¥1.613,00 | +2,12 % | ¥1.586,00 | ¥1.613,00 | ¥1.580,00 | 4,57M |
| 2026-08-12 | ¥1.579,50 | +2,27 % | ¥1.549,00 | ¥1.587,00 | ¥1.546,50 | 3,84M |
| 2026-08-10 | ¥1.544,50 | -0,42 % | ¥1.565,00 | ¥1.567,00 | ¥1.533,50 | 2,07M |
| 2026-08-07 | ¥1.551,00 | -0,86 % | ¥1.563,00 | ¥1.573,50 | ¥1.529,00 | 3,54M |
| 2026-08-06 | ¥1.564,50 | +4,27 % | ¥1.525,00 | ¥1.577,00 | ¥1.520,00 | 8,50M |
| 2026-08-05 | ¥1.500,50 | +4,35 % | ¥1.449,50 | ¥1.504,00 | ¥1.443,00 | 6,28M |
| 2026-08-04 | ¥1.438,00 | -1,03 % | ¥1.462,50 | ¥1.475,00 | ¥1.428,50 | 3,82M |
| 2026-08-03 | ¥1.453,00 | -2,55 % | ¥1.501,00 | ¥1.503,00 | ¥1.437,50 | 4,95M |
| 2026-07-31 | ¥1.491,00 | +5,15 % | ¥1.421,00 | ¥1.527,50 | ¥1.405,50 | 12,82M |
| 2026-07-30 | ¥1.418,00 | -0,53 % | ¥1.418,00 | ¥1.430,00 | ¥1.407,00 | 3,26M |
| 2026-07-29 | ¥1.425,50 | -1,11 % | ¥1.447,50 | ¥1.450,50 | ¥1.414,00 | 5,08M |
| 2026-07-28 | ¥1.441,50 | -1,27 % | ¥1.459,00 | ¥1.465,00 | ¥1.430,00 | 3,39M |
| 2026-07-27 | ¥1.460,00 | +2,56 % | ¥1.433,00 | ¥1.460,00 | ¥1.423,00 | 2,43M |
| 2026-07-24 | ¥1.423,50 | -1,79 % | ¥1.425,00 | ¥1.430,00 | ¥1.411,00 | 2,81M |
| 2026-07-23 | ¥1.449,50 | +0,45 % | ¥1.441,50 | ¥1.456,50 | ¥1.435,50 | 1,92M |
| 2026-07-22 | ¥1.443,00 | +0,17 % | ¥1.451,00 | ¥1.454,00 | ¥1.439,00 | 2,31M |
| 2026-07-21 | ¥1.440,50 | +2,27 % | ¥1.419,50 | ¥1.446,50 | ¥1.414,00 | 2,95M |
| 2026-07-17 | ¥1.408,50 | -3,40 % | ¥1.451,00 | ¥1.469,50 | ¥1.392,00 | 5,05M |
| 2026-07-16 | ¥1.458,00 | -0,95 % | ¥1.470,00 | ¥1.483,00 | ¥1.455,00 | 2,23M |
| 2026-07-15 | ¥1.472,00 | +1,48 % | ¥1.465,00 | ¥1.478,50 | ¥1.452,00 | 2,50M |
| 2026-07-14 | ¥1.450,50 | +0,45 % | ¥1.455,00 | ¥1.471,50 | ¥1.448,00 | 2,40M |
| 2026-07-13 | ¥1.444,00 | -0,35 % | ¥1.457,00 | ¥1.464,50 | ¥1.439,00 | 1,75M |
| 2026-07-10 | ¥1.449,00 | +0,63 % | ¥1.455,00 | ¥1.464,00 | ¥1.442,00 | 2,15M |
| 2026-07-09 | ¥1.440,00 | -1,77 % | ¥1.460,00 | ¥1.465,00 | ¥1.431,50 | 2,60M |
| 2026-07-08 | ¥1.466,00 | -2,14 % | ¥1.489,00 | ¥1.506,50 | ¥1.445,00 | 4,14M |
| 2026-07-07 | ¥1.498,00 | +2,11 % | ¥1.490,00 | ¥1.532,00 | ¥1.488,50 | 5,16M |
| 2026-07-06 | ¥1.467,00 | +1,35 % | ¥1.456,50 | ¥1.482,00 | ¥1.449,00 | 3,19M |
| 2026-07-03 | ¥1.447,50 | +2,51 % | ¥1.431,00 | ¥1.454,50 | ¥1.430,50 | 2,93M |
| 2026-07-02 | ¥1.412,00 | +3,29 % | ¥1.392,00 | ¥1.427,00 | ¥1.386,00 | 4,00M |
| 2026-07-01 | ¥1.367,00 | -0,94 % | ¥1.380,00 | ¥1.387,50 | ¥1.358,00 | 3,39M |
| 2026-06-30 | ¥1.380,00 | -3,16 % | ¥1.416,00 | ¥1.416,00 | ¥1.380,00 | 3,40M |
| 2026-06-29 | ¥1.425,00 | +2,55 % | ¥1.402,00 | ¥1.425,00 | ¥1.394,00 | 2,36M |
| 2026-06-26 | ¥1.389,50 | -0,39 % | ¥1.392,50 | ¥1.414,00 | ¥1.382,00 | 3,38M |
| 2026-06-25 | ¥1.395,00 | -1,41 % | ¥1.435,00 | ¥1.441,00 | ¥1.394,50 | 2,97M |
| 2026-06-24 | ¥1.415,00 | +1,36 % | ¥1.410,00 | ¥1.431,50 | ¥1.404,00 | 2,84M |
| 2026-06-23 | ¥1.396,00 | -1,86 % | ¥1.423,00 | ¥1.434,50 | ¥1.396,00 | 3,00M |
| 2026-06-22 | ¥1.422,50 | -2,57 % | ¥1.440,00 | ¥1.452,50 | ¥1.422,50 | 3,29M |
| 2026-06-19 | ¥1.460,00 | -1,98 % | ¥1.492,50 | ¥1.495,00 | ¥1.427,00 | 17,94M |
| 2026-06-18 | ¥1.489,50 | +3,08 % | ¥1.453,00 | ¥1.494,00 | ¥1.440,50 | 4,22M |
| 2026-06-17 | ¥1.445,00 | -0,28 % | ¥1.470,00 | ¥1.496,00 | ¥1.445,00 | 5,47M |
| 2026-06-16 | ¥1.449,00 | -2,85 % | ¥1.493,00 | ¥1.509,00 | ¥1.435,00 | 6,08M |
| 2026-06-15 | ¥1.491,50 | +2,16 % | ¥1.476,00 | ¥1.526,00 | ¥1.473,50 | 5,23M |
| 2026-06-12 | ¥1.460,00 | +1,67 % | ¥1.420,00 | ¥1.461,50 | ¥1.393,00 | 9,10M |
| 2026-06-11 | ¥1.436,00 | -0,62 % | ¥1.460,00 | ¥1.463,00 | ¥1.417,50 | 3,81M |
| 2026-06-10 | ¥1.445,00 | -3,31 % | ¥1.491,00 | ¥1.551,00 | ¥1.444,00 | 10,03M |
| 2026-06-09 | ¥1.494,50 | +7,32 % | ¥1.408,50 | ¥1.494,50 | ¥1.401,50 | 9,92M |
| 2026-06-08 | ¥1.392,50 | -0,25 % | ¥1.366,00 | ¥1.413,50 | ¥1.362,00 | 3,73M |
| 2026-06-05 | ¥1.396,00 | -1,55 % | ¥1.448,00 | ¥1.455,50 | ¥1.396,00 | 6,48M |
| 2026-06-04 | ¥1.418,00 | +1,87 % | ¥1.401,50 | ¥1.442,00 | ¥1.377,00 | 7,74M |
| 2026-06-03 | ¥1.392,00 | +2,43 % | ¥1.364,00 | ¥1.412,00 | ¥1.333,00 | 7,83M |
| 2026-06-02 | ¥1.359,00 | 0,00 % | ¥1.351,00 | ¥1.378,00 | ¥1.325,00 | 5,48M |
| 2026-06-01 | ¥1.359,00 | -2,79 % | ¥1.418,50 | ¥1.419,50 | ¥1.353,00 | 5,26M |
| 2026-05-29 | ¥1.398,00 | +2,83 % | ¥1.369,00 | ¥1.412,00 | ¥1.365,00 | 8,61M |
| 2026-05-28 | ¥1.359,50 | -1,49 % | ¥1.392,00 | ¥1.406,00 | ¥1.348,00 | 7,49M |
| 2026-05-27 | ¥1.380,00 | -3,40 % | ¥1.412,50 | ¥1.423,00 | ¥1.361,50 | 11,96M |
| 2026-05-26 | ¥1.428,50 | -2,06 % | ¥1.452,50 | ¥1.464,00 | ¥1.425,50 | 7,71M |
| 2026-05-25 | ¥1.458,50 | -1,52 % | ¥1.480,00 | ¥1.485,00 | ¥1.457,50 | 5,74M |