Chiba Bank, Ltd. 8331
TSE · Japan · Finanzen
¥2.826,50-23,50 (-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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.826,50 | -0,82 % | ¥2.853,00 | ¥2.853,00 | ¥2.770,50 | 3,08M |
| 2026-09-30 | ¥2.850,00 | +3,00 % | ¥2.773,00 | ¥2.867,50 | ¥2.768,00 | 2,91M |
| 2026-09-29 | ¥2.767,00 | -2,74 % | ¥2.802,00 | ¥2.814,50 | ¥2.749,00 | 2,18M |
| 2026-09-28 | ¥2.845,00 | +0,37 % | ¥2.880,00 | ¥2.882,00 | ¥2.836,00 | 2,99M |
| 2026-09-25 | ¥2.834,50 | +3,75 % | ¥2.750,50 | ¥2.841,00 | ¥2.745,00 | 3,39M |
| 2026-09-24 | ¥2.732,00 | -0,18 % | ¥2.741,50 | ¥2.742,50 | ¥2.671,50 | 3,09M |
| 2026-09-18 | ¥2.737,00 | -0,82 % | ¥2.761,00 | ¥2.771,00 | ¥2.686,50 | 4,34M |
| 2026-09-17 | ¥2.759,50 | +1,10 % | ¥2.746,50 | ¥2.789,00 | ¥2.740,00 | 2,15M |
| 2026-09-16 | ¥2.729,50 | +0,42 % | ¥2.729,50 | ¥2.760,00 | ¥2.708,00 | 1,76M |
| 2026-09-15 | ¥2.718,00 | -1,89 % | ¥2.784,00 | ¥2.794,00 | ¥2.691,50 | 2,24M |
| 2026-09-14 | ¥2.770,50 | +1,52 % | ¥2.708,50 | ¥2.781,50 | ¥2.700,00 | 2,96M |
| 2026-09-11 | ¥2.729,00 | +0,04 % | ¥2.642,50 | ¥2.736,50 | ¥2.641,00 | 6,12M |
| 2026-09-10 | ¥2.728,00 | +1,73 % | ¥2.680,00 | ¥2.749,50 | ¥2.679,00 | 4,32M |
| 2026-09-09 | ¥2.681,50 | -2,54 % | ¥2.740,00 | ¥2.758,00 | ¥2.671,00 | 3,09M |
| 2026-09-08 | ¥2.751,50 | -2,27 % | ¥2.781,00 | ¥2.824,50 | ¥2.751,50 | 2,04M |
| 2026-09-07 | ¥2.815,50 | -1,59 % | ¥2.870,00 | ¥2.880,50 | ¥2.808,00 | 1,81M |
| 2026-09-04 | ¥2.861,00 | +0,60 % | ¥2.838,00 | ¥2.864,50 | ¥2.793,00 | 2,67M |
| 2026-09-03 | ¥2.844,00 | +1,57 % | ¥2.850,00 | ¥2.870,50 | ¥2.818,50 | 2,31M |
| 2026-09-02 | ¥2.800,00 | -1,93 % | ¥2.825,00 | ¥2.865,00 | ¥2.798,00 | 2,33M |
| 2026-09-01 | ¥2.855,00 | +1,24 % | ¥2.792,00 | ¥2.861,50 | ¥2.773,00 | 2,44M |
| 2026-08-31 | ¥2.820,00 | +0,20 % | ¥2.796,00 | ¥2.838,50 | ¥2.770,00 | 3,36M |
| 2026-08-28 | ¥2.814,50 | +1,00 % | ¥2.773,50 | ¥2.839,50 | ¥2.765,00 | 3,53M |
| 2026-08-27 | ¥2.786,50 | -1,26 % | ¥2.831,00 | ¥2.841,00 | ¥2.784,00 | 2,46M |
| 2026-08-26 | ¥2.822,00 | +0,91 % | ¥2.801,00 | ¥2.851,00 | ¥2.800,00 | 1,74M |
| 2026-08-25 | ¥2.796,50 | +2,44 % | ¥2.744,00 | ¥2.815,50 | ¥2.737,00 | 1,59M |
| 2026-08-24 | ¥2.730,00 | -0,85 % | ¥2.792,50 | ¥2.796,50 | ¥2.719,00 | 1,33M |
| 2026-08-21 | ¥2.753,50 | +1,62 % | ¥2.698,00 | ¥2.777,50 | ¥2.692,00 | 1,70M |
| 2026-08-20 | ¥2.709,50 | -0,51 % | ¥2.717,00 | ¥2.743,00 | ¥2.690,00 | 1,90M |
| 2026-08-19 | ¥2.723,50 | -4,02 % | ¥2.812,00 | ¥2.812,00 | ¥2.698,50 | 2,59M |
| 2026-08-18 | ¥2.837,50 | -0,21 % | ¥2.873,50 | ¥2.892,50 | ¥2.835,00 | 2,02M |
| 2026-08-17 | ¥2.843,50 | +0,53 % | ¥2.845,00 | ¥2.864,50 | ¥2.823,50 | 1,70M |
| 2026-08-14 | ¥2.828,50 | -0,48 % | ¥2.881,50 | ¥2.886,00 | ¥2.828,50 | 2,45M |
| 2026-08-13 | ¥2.842,00 | +3,46 % | ¥2.784,00 | ¥2.842,00 | ¥2.761,50 | 2,80M |
| 2026-08-12 | ¥2.747,00 | +2,73 % | ¥2.736,50 | ¥2.787,00 | ¥2.719,00 | 2,32M |
| 2026-08-10 | ¥2.674,00 | +0,30 % | ¥2.685,50 | ¥2.694,00 | ¥2.651,50 | 2,08M |
| 2026-08-07 | ¥2.666,00 | +0,04 % | ¥2.672,50 | ¥2.706,00 | ¥2.648,00 | 2,55M |
| 2026-08-06 | ¥2.665,00 | +1,49 % | ¥2.649,00 | ¥2.684,00 | ¥2.634,50 | 3,05M |
| 2026-08-05 | ¥2.626,00 | -0,21 % | ¥2.631,50 | ¥2.652,00 | ¥2.584,50 | 3,78M |
| 2026-08-04 | ¥2.631,50 | +0,65 % | ¥2.620,50 | ¥2.667,50 | ¥2.595,50 | 2,33M |
| 2026-08-03 | ¥2.614,50 | -0,48 % | ¥2.601,00 | ¥2.633,50 | ¥2.504,00 | 2,63M |
| 2026-07-31 | ¥2.627,00 | +0,73 % | ¥2.653,50 | ¥2.677,50 | ¥2.590,50 | 2,97M |
| 2026-07-30 | ¥2.608,00 | -2,89 % | ¥2.616,00 | ¥2.648,00 | ¥2.594,00 | 2,30M |
| 2026-07-29 | ¥2.685,50 | -0,61 % | ¥2.702,00 | ¥2.702,50 | ¥2.613,50 | 3,00M |
| 2026-07-28 | ¥2.702,00 | -3,67 % | ¥2.746,50 | ¥2.750,50 | ¥2.672,00 | 2,45M |
| 2026-07-27 | ¥2.805,00 | +1,80 % | ¥2.801,50 | ¥2.822,50 | ¥2.761,50 | 2,03M |
| 2026-07-24 | ¥2.755,50 | +0,24 % | ¥2.704,00 | ¥2.758,00 | ¥2.698,00 | 1,93M |
| 2026-07-23 | ¥2.749,00 | +1,51 % | ¥2.681,00 | ¥2.773,00 | ¥2.680,00 | 2,30M |
| 2026-07-22 | ¥2.708,00 | +1,84 % | ¥2.652,50 | ¥2.732,00 | ¥2.650,00 | 2,08M |
| 2026-07-21 | ¥2.659,00 | +4,85 % | ¥2.568,00 | ¥2.659,00 | ¥2.540,00 | 2,94M |
| 2026-07-17 | ¥2.536,00 | -5,88 % | ¥2.691,50 | ¥2.713,50 | ¥2.497,00 | 3,31M |
| 2026-07-16 | ¥2.694,50 | -3,32 % | ¥2.771,00 | ¥2.786,50 | ¥2.694,50 | 2,67M |
| 2026-07-15 | ¥2.787,00 | +0,22 % | ¥2.797,00 | ¥2.805,00 | ¥2.742,00 | 3,14M |
| 2026-07-14 | ¥2.781,00 | +1,02 % | ¥2.748,00 | ¥2.792,00 | ¥2.722,00 | 2,15M |
| 2026-07-13 | ¥2.753,00 | -0,02 % | ¥2.740,00 | ¥2.797,50 | ¥2.737,50 | 3,23M |
| 2026-07-10 | ¥2.753,50 | +0,88 % | ¥2.779,50 | ¥2.810,00 | ¥2.740,50 | 3,08M |
| 2026-07-09 | ¥2.729,50 | -1,14 % | ¥2.735,00 | ¥2.751,50 | ¥2.706,50 | 2,82M |
| 2026-07-08 | ¥2.761,00 | +0,16 % | ¥2.762,00 | ¥2.813,00 | ¥2.753,00 | 2,53M |
| 2026-07-07 | ¥2.756,50 | +1,89 % | ¥2.792,00 | ¥2.803,50 | ¥2.731,00 | 3,30M |
| 2026-07-06 | ¥2.705,50 | +1,52 % | ¥2.669,50 | ¥2.709,50 | ¥2.641,50 | 1,79M |
| 2026-07-03 | ¥2.665,00 | +4,31 % | ¥2.605,00 | ¥2.665,00 | ¥2.570,00 | 2,31M |
| 2026-07-02 | ¥2.555,00 | +2,22 % | ¥2.540,00 | ¥2.569,50 | ¥2.507,50 | 1,92M |
| 2026-07-01 | ¥2.499,50 | +1,32 % | ¥2.463,00 | ¥2.516,00 | ¥2.461,00 | 1,78M |
| 2026-06-30 | ¥2.467,00 | -0,22 % | ¥2.500,00 | ¥2.512,50 | ¥2.467,00 | 2,14M |
| 2026-06-29 | ¥2.472,50 | +0,34 % | ¥2.469,50 | ¥2.489,50 | ¥2.439,00 | 1,72M |
| 2026-06-26 | ¥2.464,00 | +1,11 % | ¥2.460,00 | ¥2.473,00 | ¥2.429,00 | 1,48M |
| 2026-06-25 | ¥2.437,00 | +0,74 % | ¥2.469,00 | ¥2.469,00 | ¥2.421,50 | 1,87M |
| 2026-06-24 | ¥2.419,00 | -2,03 % | ¥2.493,00 | ¥2.509,00 | ¥2.409,50 | 1,81M |
| 2026-06-23 | ¥2.469,00 | -2,24 % | ¥2.561,00 | ¥2.570,00 | ¥2.469,00 | 1,94M |
| 2026-06-22 | ¥2.525,50 | +1,38 % | ¥2.470,00 | ¥2.528,00 | ¥2.381,00 | 1,69M |
| 2026-06-19 | ¥2.491,00 | -2,49 % | ¥2.566,00 | ¥2.585,00 | ¥2.491,00 | 3,59M |
| 2026-06-18 | ¥2.554,50 | +3,74 % | ¥2.521,00 | ¥2.558,00 | ¥2.511,00 | 2,51M |
| 2026-06-17 | ¥2.462,50 | +0,29 % | ¥2.555,50 | ¥2.555,50 | ¥2.462,50 | 2,38M |
| 2026-06-16 | ¥2.455,50 | -2,60 % | ¥2.502,50 | ¥2.509,00 | ¥2.422,50 | 3,35M |
| 2026-06-15 | ¥2.521,00 | +3,72 % | ¥2.558,50 | ¥2.593,00 | ¥2.517,50 | 3,11M |
| 2026-06-12 | ¥2.430,50 | +2,16 % | ¥2.429,00 | ¥2.464,50 | ¥2.410,00 | 2,84M |
| 2026-06-11 | ¥2.379,00 | -2,24 % | ¥2.404,50 | ¥2.421,00 | ¥2.347,00 | 2,29M |
| 2026-06-10 | ¥2.433,50 | -0,23 % | ¥2.462,50 | ¥2.519,00 | ¥2.425,00 | 3,28M |
| 2026-06-09 | ¥2.439,00 | +3,28 % | ¥2.401,50 | ¥2.458,50 | ¥2.390,00 | 3,07M |
| 2026-06-08 | ¥2.361,50 | -0,80 % | ¥2.370,50 | ¥2.381,00 | ¥2.322,00 | 2,20M |
| 2026-06-05 | ¥2.380,50 | -0,08 % | ¥2.415,00 | ¥2.432,00 | ¥2.372,00 | 2,76M |
| 2026-06-04 | ¥2.382,50 | +1,88 % | ¥2.342,50 | ¥2.413,00 | ¥2.305,50 | 2,76M |
| 2026-06-03 | ¥2.338,50 | +2,54 % | ¥2.310,50 | ¥2.350,50 | ¥2.300,50 | 1,98M |
| 2026-06-02 | ¥2.280,50 | -0,02 % | ¥2.250,00 | ¥2.288,50 | ¥2.194,50 | 2,72M |
| 2026-06-01 | ¥2.281,00 | -1,93 % | ¥2.311,00 | ¥2.347,00 | ¥2.281,00 | 2,64M |
| 2026-05-29 | ¥2.326,00 | +2,00 % | ¥2.265,00 | ¥2.345,50 | ¥2.260,50 | 3,60M |
| 2026-05-28 | ¥2.280,50 | -1,85 % | ¥2.306,50 | ¥2.306,50 | ¥2.245,50 | 2,49M |
| 2026-05-27 | ¥2.323,50 | -1,25 % | ¥2.325,00 | ¥2.344,50 | ¥2.293,00 | 2,09M |
| 2026-05-26 | ¥2.353,00 | +0,21 % | ¥2.348,00 | ¥2.367,00 | ¥2.314,00 | 2,15M |
| 2026-05-25 | ¥2.348,00 | -1,28 % | ¥2.353,50 | ¥2.382,00 | ¥2.312,00 | 1,88M |
| 2026-05-22 | ¥2.378,50 | +0,85 % | ¥2.373,50 | ¥2.390,00 | ¥2.337,00 | 1,83M |