Aozora Bank, Ltd. 8304
TSE · Japan · Finanzen
¥3.389,00-102,00 (-2,92 %)
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 | ¥3.411,00 | -2,29 % | ¥3.433,00 | ¥3.479,00 | ¥3.403,00 | 1,18M |
| 2026-10-01 | ¥3.491,00 | -0,03 % | ¥3.457,00 | ¥3.518,00 | ¥3.403,00 | 1,44M |
| 2026-09-30 | ¥3.492,00 | +1,90 % | ¥3.430,00 | ¥3.492,00 | ¥3.403,00 | 1,25M |
| 2026-09-29 | ¥3.427,00 | -3,44 % | ¥3.500,00 | ¥3.503,00 | ¥3.427,00 | 1,21M |
| 2026-09-28 | ¥3.549,00 | +0,65 % | ¥3.572,00 | ¥3.593,00 | ¥3.540,00 | 1,37M |
| 2026-09-25 | ¥3.526,00 | +3,61 % | ¥3.434,00 | ¥3.542,00 | ¥3.406,00 | 1,19M |
| 2026-09-24 | ¥3.403,00 | -2,38 % | ¥3.486,00 | ¥3.486,00 | ¥3.395,00 | 1,13M |
| 2026-09-18 | ¥3.486,00 | -1,08 % | ¥3.526,00 | ¥3.544,00 | ¥3.434,00 | 1,34M |
| 2026-09-17 | ¥3.524,00 | +0,46 % | ¥3.522,00 | ¥3.551,00 | ¥3.507,00 | 854,20K |
| 2026-09-16 | ¥3.508,00 | +0,75 % | ¥3.500,00 | ¥3.549,00 | ¥3.496,00 | 884,30K |
| 2026-09-15 | ¥3.482,00 | -1,75 % | ¥3.529,00 | ¥3.544,00 | ¥3.464,00 | 1,21M |
| 2026-09-14 | ¥3.544,00 | +2,52 % | ¥3.470,00 | ¥3.561,00 | ¥3.438,00 | 1,47M |
| 2026-09-11 | ¥3.457,00 | 0,00 % | ¥3.380,00 | ¥3.480,00 | ¥3.370,00 | 1,26M |
| 2026-09-10 | ¥3.457,00 | +2,95 % | ¥3.340,00 | ¥3.494,00 | ¥3.321,00 | 1,45M |
| 2026-09-09 | ¥3.358,00 | -0,68 % | ¥3.368,00 | ¥3.383,00 | ¥3.345,00 | 1,10M |
| 2026-09-08 | ¥3.381,00 | -0,73 % | ¥3.393,00 | ¥3.427,00 | ¥3.334,00 | 1,08M |
| 2026-09-07 | ¥3.406,00 | +0,03 % | ¥3.396,00 | ¥3.425,00 | ¥3.384,00 | 1,20M |
| 2026-09-04 | ¥3.405,00 | -0,41 % | ¥3.412,00 | ¥3.428,00 | ¥3.365,00 | 1,55M |
| 2026-09-03 | ¥3.419,00 | +0,44 % | ¥3.448,00 | ¥3.466,00 | ¥3.388,00 | 2,09M |
| 2026-09-02 | ¥3.404,00 | -1,82 % | ¥3.432,00 | ¥3.469,00 | ¥3.394,00 | 2,52M |
| 2026-09-01 | ¥3.467,00 | +1,73 % | ¥3.398,00 | ¥3.482,00 | ¥3.378,00 | 1,09M |
| 2026-08-31 | ¥3.408,00 | -0,61 % | ¥3.424,00 | ¥3.440,00 | ¥3.378,00 | 1,48M |
| 2026-08-28 | ¥3.429,00 | +1,48 % | ¥3.378,00 | ¥3.468,00 | ¥3.376,00 | 1,33M |
| 2026-08-27 | ¥3.379,00 | -0,24 % | ¥3.387,00 | ¥3.413,00 | ¥3.361,00 | 1,19M |
| 2026-08-26 | ¥3.387,00 | +0,92 % | ¥3.400,00 | ¥3.414,00 | ¥3.365,00 | 1,27M |
| 2026-08-25 | ¥3.356,00 | +2,44 % | ¥3.310,00 | ¥3.366,00 | ¥3.310,00 | 1,08M |
| 2026-08-24 | ¥3.276,00 | -0,27 % | ¥3.300,00 | ¥3.321,00 | ¥3.225,00 | 819,40K |
| 2026-08-21 | ¥3.285,00 | +1,45 % | ¥3.238,00 | ¥3.303,00 | ¥3.196,00 | 1,29M |
| 2026-08-20 | ¥3.238,00 | -3,11 % | ¥3.352,00 | ¥3.355,00 | ¥3.205,00 | 1,65M |
| 2026-08-19 | ¥3.342,00 | -1,36 % | ¥3.388,00 | ¥3.397,00 | ¥3.340,00 | 2,50M |
| 2026-08-18 | ¥3.388,00 | -1,17 % | ¥3.419,00 | ¥3.437,00 | ¥3.385,00 | 2,19M |
| 2026-08-17 | ¥3.428,00 | -0,17 % | ¥3.444,00 | ¥3.487,00 | ¥3.401,00 | 2,04M |
| 2026-08-14 | ¥3.434,00 | +1,15 % | ¥3.381,00 | ¥3.467,00 | ¥3.372,00 | 1,31M |
| 2026-08-13 | ¥3.395,00 | +2,94 % | ¥3.330,00 | ¥3.410,00 | ¥3.315,00 | 1,36M |
| 2026-08-12 | ¥3.298,00 | +1,04 % | ¥3.300,00 | ¥3.347,00 | ¥3.265,00 | 1,11M |
| 2026-08-10 | ¥3.264,00 | +0,15 % | ¥3.300,00 | ¥3.317,00 | ¥3.229,00 | 1,37M |
| 2026-08-07 | ¥3.259,00 | -0,40 % | ¥3.300,00 | ¥3.307,00 | ¥3.233,00 | 1,74M |
| 2026-08-06 | ¥3.272,00 | +1,58 % | ¥3.225,00 | ¥3.277,00 | ¥3.200,00 | 1,23M |
| 2026-08-05 | ¥3.221,00 | -0,19 % | ¥3.184,00 | ¥3.256,00 | ¥3.166,00 | 1,78M |
| 2026-08-04 | ¥3.227,00 | +0,44 % | ¥3.165,00 | ¥3.250,00 | ¥3.130,00 | 1,77M |
| 2026-08-03 | ¥3.213,00 | +5,76 % | ¥3.090,00 | ¥3.252,00 | ¥3.086,00 | 3,68M |
| 2026-07-31 | ¥3.038,00 | -0,39 % | ¥3.052,00 | ¥3.069,00 | ¥2.986,00 | 1,85M |
| 2026-07-30 | ¥3.050,00 | -0,78 % | ¥3.036,00 | ¥3.070,00 | ¥3.022,00 | 1,39M |
| 2026-07-29 | ¥3.074,00 | -0,49 % | ¥3.088,00 | ¥3.092,00 | ¥3.025,00 | 1,71M |
| 2026-07-28 | ¥3.089,00 | -1,12 % | ¥3.122,00 | ¥3.123,00 | ¥3.063,00 | 1,62M |
| 2026-07-27 | ¥3.124,00 | +2,97 % | ¥3.056,00 | ¥3.146,00 | ¥3.045,00 | 1,81M |
| 2026-07-24 | ¥3.034,00 | +0,20 % | ¥2.997,00 | ¥3.040,00 | ¥2.981,00 | 1,24M |
| 2026-07-23 | ¥3.028,00 | +0,80 % | ¥2.995,00 | ¥3.048,00 | ¥2.991,50 | 1,33M |
| 2026-07-22 | ¥3.004,00 | +0,72 % | ¥2.998,00 | ¥3.027,00 | ¥2.988,00 | 1,06M |
| 2026-07-21 | ¥2.982,50 | +3,45 % | ¥2.925,00 | ¥2.996,50 | ¥2.909,50 | 1,24M |
| 2026-07-17 | ¥2.883,00 | -1,55 % | ¥2.930,00 | ¥2.947,00 | ¥2.847,50 | 1,50M |
| 2026-07-16 | ¥2.928,50 | -1,00 % | ¥2.949,00 | ¥2.959,50 | ¥2.924,50 | 994,90K |
| 2026-07-15 | ¥2.958,00 | +0,49 % | ¥2.957,00 | ¥2.975,00 | ¥2.928,00 | 952,20K |
| 2026-07-14 | ¥2.943,50 | +1,24 % | ¥2.923,00 | ¥2.952,00 | ¥2.894,00 | 1,05M |
| 2026-07-13 | ¥2.907,50 | 0,00 % | ¥2.935,00 | ¥2.964,50 | ¥2.883,00 | 1,27M |
| 2026-07-10 | ¥2.907,50 | +0,29 % | ¥2.928,00 | ¥2.954,50 | ¥2.904,00 | 1,39M |
| 2026-07-09 | ¥2.899,00 | -0,96 % | ¥2.905,00 | ¥2.915,50 | ¥2.868,00 | 1,17M |
| 2026-07-08 | ¥2.927,00 | +0,14 % | ¥2.920,00 | ¥2.948,00 | ¥2.879,00 | 1,27M |
| 2026-07-07 | ¥2.923,00 | -0,34 % | ¥2.961,00 | ¥2.970,00 | ¥2.902,50 | 1,95M |
| 2026-07-06 | ¥2.933,00 | +3,64 % | ¥2.839,50 | ¥2.938,00 | ¥2.825,50 | 1,80M |
| 2026-07-03 | ¥2.830,00 | +1,40 % | ¥2.826,50 | ¥2.857,00 | ¥2.796,00 | 1,15M |
| 2026-07-02 | ¥2.791,00 | +1,84 % | ¥2.782,00 | ¥2.812,00 | ¥2.768,00 | 1,04M |
| 2026-07-01 | ¥2.740,50 | +0,98 % | ¥2.715,50 | ¥2.740,50 | ¥2.690,00 | 804,20K |
| 2026-06-30 | ¥2.714,00 | +0,09 % | ¥2.720,50 | ¥2.756,00 | ¥2.710,00 | 1,13M |
| 2026-06-29 | ¥2.711,50 | -0,55 % | ¥2.727,00 | ¥2.740,00 | ¥2.679,00 | 2,32M |
| 2026-06-26 | ¥2.726,50 | -0,04 % | ¥2.737,50 | ¥2.762,50 | ¥2.700,50 | 978,30K |
| 2026-06-25 | ¥2.727,50 | -0,40 % | ¥2.741,00 | ¥2.756,00 | ¥2.716,00 | 1,41M |
| 2026-06-24 | ¥2.738,50 | -0,60 % | ¥2.757,00 | ¥2.775,50 | ¥2.718,50 | 766,30K |
| 2026-06-23 | ¥2.755,00 | -1,27 % | ¥2.809,00 | ¥2.821,00 | ¥2.755,00 | 1,13M |
| 2026-06-22 | ¥2.790,50 | -0,02 % | ¥2.791,00 | ¥2.809,00 | ¥2.761,00 | 880,60K |
| 2026-06-19 | ¥2.791,00 | -1,43 % | ¥2.810,00 | ¥2.824,00 | ¥2.772,50 | 1,61M |
| 2026-06-18 | ¥2.831,50 | +2,70 % | ¥2.780,00 | ¥2.831,50 | ¥2.768,50 | 1,43M |
| 2026-06-17 | ¥2.757,00 | +0,42 % | ¥2.773,00 | ¥2.790,00 | ¥2.739,50 | 1,31M |
| 2026-06-16 | ¥2.745,50 | -1,61 % | ¥2.766,50 | ¥2.784,50 | ¥2.715,00 | 1,67M |
| 2026-06-15 | ¥2.790,50 | +1,68 % | ¥2.782,00 | ¥2.814,50 | ¥2.778,00 | 1,13M |
| 2026-06-12 | ¥2.744,50 | +1,80 % | ¥2.726,00 | ¥2.753,00 | ¥2.719,50 | 1,35M |
| 2026-06-11 | ¥2.696,00 | -1,91 % | ¥2.751,00 | ¥2.770,00 | ¥2.686,00 | 1,30M |
| 2026-06-10 | ¥2.748,50 | +0,24 % | ¥2.765,00 | ¥2.787,00 | ¥2.730,00 | 839,90K |
| 2026-06-09 | ¥2.742,00 | +1,24 % | ¥2.720,50 | ¥2.770,50 | ¥2.720,50 | 1,07M |
| 2026-06-08 | ¥2.708,50 | +3,28 % | ¥2.662,00 | ¥2.718,50 | ¥2.623,50 | 1,69M |
| 2026-06-05 | ¥2.622,50 | +1,53 % | ¥2.632,50 | ¥2.667,50 | ¥2.622,00 | 956,80K |
| 2026-06-04 | ¥2.583,00 | -4,46 % | ¥2.680,00 | ¥2.698,50 | ¥2.580,00 | 1,58M |
| 2026-06-03 | ¥2.703,50 | +1,83 % | ¥2.669,00 | ¥2.724,50 | ¥2.648,00 | 991,90K |
| 2026-06-02 | ¥2.655,00 | -0,17 % | ¥2.660,50 | ¥2.670,00 | ¥2.617,00 | 563,50K |
| 2026-06-01 | ¥2.659,50 | -0,41 % | ¥2.660,00 | ¥2.667,50 | ¥2.606,50 | 1,23M |
| 2026-05-29 | ¥2.670,50 | -0,93 % | ¥2.683,50 | ¥2.715,00 | ¥2.660,00 | 1,21M |
| 2026-05-28 | ¥2.695,50 | +1,20 % | ¥2.663,50 | ¥2.697,00 | ¥2.619,00 | 1,03M |
| 2026-05-27 | ¥2.663,50 | -2,99 % | ¥2.720,00 | ¥2.721,00 | ¥2.649,00 | 1,34M |
| 2026-05-26 | ¥2.745,50 | -0,54 % | ¥2.760,00 | ¥2.781,50 | ¥2.738,00 | 1,25M |
| 2026-05-25 | ¥2.760,50 | -1,18 % | ¥2.789,00 | ¥2.798,00 | ¥2.757,00 | 1,18M |