Gunma Bank, Ltd. 8334
TSE · Japan · Finanzen
¥3.067,00-101,00 (-3,19 %)
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 | ¥3.067,00 | -3,19 % | ¥3.160,00 | ¥3.160,00 | ¥3.011,00 | 1,43M |
| 2026-09-30 | ¥3.168,00 | +2,62 % | ¥3.107,00 | ¥3.183,00 | ¥3.080,00 | 1,52M |
| 2026-09-29 | ¥3.087,00 | -3,53 % | ¥3.128,00 | ¥3.155,00 | ¥3.079,00 | 1,35M |
| 2026-09-28 | ¥3.200,00 | -0,25 % | ¥3.209,00 | ¥3.227,00 | ¥3.139,00 | 2,14M |
| 2026-09-25 | ¥3.208,00 | +6,90 % | ¥3.059,00 | ¥3.208,00 | ¥3.032,00 | 2,28M |
| 2026-09-24 | ¥3.001,00 | +0,05 % | ¥2.981,00 | ¥3.001,00 | ¥2.910,00 | 2,60M |
| 2026-09-18 | ¥2.999,50 | +2,72 % | ¥2.939,00 | ¥2.999,50 | ¥2.881,00 | 2,58M |
| 2026-09-17 | ¥2.920,00 | +0,78 % | ¥2.920,00 | ¥2.952,00 | ¥2.890,00 | 927,70K |
| 2026-09-16 | ¥2.897,50 | +0,71 % | ¥2.900,00 | ¥2.936,00 | ¥2.885,00 | 1,20M |
| 2026-09-15 | ¥2.877,00 | -1,76 % | ¥2.929,00 | ¥2.947,50 | ¥2.849,50 | 798,90K |
| 2026-09-14 | ¥2.928,50 | +1,30 % | ¥2.887,50 | ¥2.941,00 | ¥2.884,00 | 841,50K |
| 2026-09-11 | ¥2.891,00 | +1,24 % | ¥2.808,50 | ¥2.929,50 | ¥2.770,50 | 1,93M |
| 2026-09-10 | ¥2.855,50 | +2,00 % | ¥2.799,00 | ¥2.888,00 | ¥2.790,50 | 1,08M |
| 2026-09-09 | ¥2.799,50 | -2,08 % | ¥2.820,00 | ¥2.855,50 | ¥2.794,50 | 1,45M |
| 2026-09-08 | ¥2.859,00 | -1,07 % | ¥2.859,00 | ¥2.909,00 | ¥2.848,00 | 589,00K |
| 2026-09-07 | ¥2.890,00 | -0,33 % | ¥2.901,50 | ¥2.930,00 | ¥2.881,00 | 538,40K |
| 2026-09-04 | ¥2.899,50 | -0,36 % | ¥2.910,00 | ¥2.926,00 | ¥2.840,50 | 1,05M |
| 2026-09-03 | ¥2.910,00 | +1,69 % | ¥2.890,00 | ¥2.946,50 | ¥2.864,00 | 956,90K |
| 2026-09-02 | ¥2.861,50 | -0,05 % | ¥2.884,00 | ¥2.896,50 | ¥2.836,00 | 1,01M |
| 2026-09-01 | ¥2.863,00 | +0,72 % | ¥2.806,50 | ¥2.866,00 | ¥2.800,00 | 1,02M |
| 2026-08-31 | ¥2.842,50 | +0,42 % | ¥2.811,50 | ¥2.872,00 | ¥2.785,00 | 1,17M |
| 2026-08-28 | ¥2.830,50 | +1,76 % | ¥2.773,00 | ¥2.853,50 | ¥2.773,00 | 2,66M |
| 2026-08-27 | ¥2.781,50 | +0,11 % | ¥2.792,50 | ¥2.813,50 | ¥2.777,00 | 917,20K |
| 2026-08-26 | ¥2.778,50 | +1,20 % | ¥2.756,00 | ¥2.802,50 | ¥2.746,00 | 669,70K |
| 2026-08-25 | ¥2.745,50 | +1,87 % | ¥2.720,00 | ¥2.761,00 | ¥2.695,00 | 703,80K |
| 2026-08-24 | ¥2.695,00 | -0,22 % | ¥2.729,00 | ¥2.739,50 | ¥2.671,00 | 819,30K |
| 2026-08-21 | ¥2.701,00 | +1,18 % | ¥2.668,50 | ¥2.721,50 | ¥2.656,50 | 928,30K |
| 2026-08-20 | ¥2.669,50 | +0,77 % | ¥2.658,00 | ¥2.685,00 | ¥2.632,00 | 1,03M |
| 2026-08-19 | ¥2.649,00 | -5,41 % | ¥2.766,00 | ¥2.766,50 | ¥2.649,00 | 1,16M |
| 2026-08-18 | ¥2.800,50 | +1,41 % | ¥2.770,00 | ¥2.842,50 | ¥2.770,00 | 822,60K |
| 2026-08-17 | ¥2.761,50 | -0,13 % | ¥2.765,00 | ¥2.788,00 | ¥2.746,00 | 720,60K |
| 2026-08-14 | ¥2.765,00 | +0,89 % | ¥2.716,50 | ¥2.776,00 | ¥2.715,00 | 1,67M |
| 2026-08-13 | ¥2.740,50 | +2,87 % | ¥2.680,50 | ¥2.748,00 | ¥2.671,50 | 1,28M |
| 2026-08-12 | ¥2.664,00 | +3,60 % | ¥2.621,50 | ¥2.675,50 | ¥2.570,50 | 1,07M |
| 2026-08-10 | ¥2.571,50 | -0,91 % | ¥2.568,00 | ¥2.595,00 | ¥2.531,50 | 1,18M |
| 2026-08-07 | ¥2.595,00 | +0,04 % | ¥2.610,00 | ¥2.625,00 | ¥2.580,00 | 843,30K |
| 2026-08-06 | ¥2.594,00 | +1,01 % | ¥2.565,00 | ¥2.613,00 | ¥2.556,00 | 1,18M |
| 2026-08-05 | ¥2.568,00 | +2,91 % | ¥2.496,50 | ¥2.570,00 | ¥2.496,50 | 944,70K |
| 2026-08-04 | ¥2.495,50 | -1,27 % | ¥2.517,50 | ¥2.539,00 | ¥2.481,50 | 1,03M |
| 2026-08-03 | ¥2.527,50 | -0,43 % | ¥2.531,00 | ¥2.550,00 | ¥2.440,00 | 1,48M |
| 2026-07-31 | ¥2.538,50 | +2,57 % | ¥2.513,50 | ¥2.545,00 | ¥2.462,00 | 962,40K |
| 2026-07-30 | ¥2.475,00 | -1,39 % | ¥2.461,50 | ¥2.501,00 | ¥2.444,00 | 990,90K |
| 2026-07-29 | ¥2.510,00 | -2,37 % | ¥2.570,00 | ¥2.577,00 | ¥2.460,50 | 1,05M |
| 2026-07-28 | ¥2.571,00 | -3,29 % | ¥2.646,50 | ¥2.652,00 | ¥2.571,00 | 1,13M |
| 2026-07-27 | ¥2.658,50 | +1,90 % | ¥2.647,00 | ¥2.661,00 | ¥2.616,00 | 1,05M |
| 2026-07-24 | ¥2.609,00 | +0,54 % | ¥2.545,00 | ¥2.621,00 | ¥2.544,50 | 787,40K |
| 2026-07-23 | ¥2.595,00 | +0,35 % | ¥2.570,00 | ¥2.613,00 | ¥2.565,00 | 890,30K |
| 2026-07-22 | ¥2.586,00 | +2,13 % | ¥2.581,00 | ¥2.597,50 | ¥2.543,50 | 1,06M |
| 2026-07-21 | ¥2.532,00 | +3,92 % | ¥2.460,00 | ¥2.548,00 | ¥2.447,00 | 981,70K |
| 2026-07-17 | ¥2.436,50 | -5,65 % | ¥2.610,00 | ¥2.629,50 | ¥2.407,00 | 1,14M |
| 2026-07-16 | ¥2.582,50 | -1,47 % | ¥2.623,00 | ¥2.637,00 | ¥2.582,50 | 818,80K |
| 2026-07-15 | ¥2.621,00 | +2,20 % | ¥2.584,00 | ¥2.625,00 | ¥2.572,00 | 868,70K |
| 2026-07-14 | ¥2.564,50 | +2,03 % | ¥2.548,50 | ¥2.567,50 | ¥2.513,00 | 1,26M |
| 2026-07-13 | ¥2.513,50 | +0,84 % | ¥2.520,00 | ¥2.552,00 | ¥2.497,00 | 722,50K |
| 2026-07-10 | ¥2.492,50 | +0,06 % | ¥2.510,00 | ¥2.533,50 | ¥2.478,50 | 907,10K |
| 2026-07-09 | ¥2.491,00 | -0,62 % | ¥2.545,00 | ¥2.545,00 | ¥2.469,00 | 795,80K |
| 2026-07-08 | ¥2.506,50 | +2,64 % | ¥2.450,50 | ¥2.520,00 | ¥2.442,00 | 888,20K |
| 2026-07-07 | ¥2.442,00 | -1,59 % | ¥2.502,00 | ¥2.523,00 | ¥2.436,00 | 1,08M |
| 2026-07-06 | ¥2.481,50 | +2,58 % | ¥2.420,50 | ¥2.481,50 | ¥2.408,00 | 622,30K |
| 2026-07-03 | ¥2.419,00 | +0,56 % | ¥2.441,00 | ¥2.454,00 | ¥2.400,00 | 903,90K |
| 2026-07-02 | ¥2.405,50 | +1,99 % | ¥2.400,00 | ¥2.432,50 | ¥2.377,00 | 865,40K |
| 2026-07-01 | ¥2.358,50 | +0,68 % | ¥2.336,50 | ¥2.374,50 | ¥2.336,50 | 663,60K |
| 2026-06-30 | ¥2.342,50 | +0,04 % | ¥2.333,00 | ¥2.369,00 | ¥2.324,00 | 970,70K |
| 2026-06-29 | ¥2.341,50 | +0,32 % | ¥2.348,00 | ¥2.358,50 | ¥2.314,00 | 878,90K |
| 2026-06-26 | ¥2.334,00 | +0,67 % | ¥2.329,00 | ¥2.346,00 | ¥2.313,50 | 714,00K |
| 2026-06-25 | ¥2.318,50 | +1,22 % | ¥2.322,50 | ¥2.330,00 | ¥2.289,50 | 751,90K |
| 2026-06-24 | ¥2.290,50 | -0,72 % | ¥2.307,00 | ¥2.347,00 | ¥2.276,00 | 642,20K |
| 2026-06-23 | ¥2.307,00 | -1,20 % | ¥2.332,00 | ¥2.351,00 | ¥2.307,00 | 946,90K |
| 2026-06-22 | ¥2.335,00 | +0,80 % | ¥2.294,00 | ¥2.357,50 | ¥2.285,00 | 559,70K |
| 2026-06-19 | ¥2.316,50 | -0,64 % | ¥2.308,50 | ¥2.342,00 | ¥2.271,00 | 1,10M |
| 2026-06-18 | ¥2.331,50 | +1,06 % | ¥2.340,00 | ¥2.346,00 | ¥2.304,50 | 915,50K |
| 2026-06-17 | ¥2.307,00 | -1,11 % | ¥2.360,00 | ¥2.384,00 | ¥2.307,00 | 881,50K |
| 2026-06-16 | ¥2.333,00 | -1,06 % | ¥2.326,50 | ¥2.333,50 | ¥2.285,00 | 1,08M |
| 2026-06-15 | ¥2.358,00 | +0,62 % | ¥2.393,50 | ¥2.425,00 | ¥2.358,00 | 1,02M |
| 2026-06-12 | ¥2.343,50 | +1,91 % | ¥2.352,00 | ¥2.364,00 | ¥2.323,50 | 1,29M |
| 2026-06-11 | ¥2.299,50 | -0,58 % | ¥2.317,00 | ¥2.329,00 | ¥2.269,50 | 740,70K |
| 2026-06-10 | ¥2.313,00 | -2,14 % | ¥2.377,00 | ¥2.403,00 | ¥2.302,00 | 1,22M |
| 2026-06-09 | ¥2.363,50 | +4,72 % | ¥2.281,00 | ¥2.363,50 | ¥2.265,00 | 1,18M |
| 2026-06-08 | ¥2.257,00 | -0,24 % | ¥2.246,00 | ¥2.265,50 | ¥2.227,00 | 893,00K |
| 2026-06-05 | ¥2.262,50 | +1,66 % | ¥2.300,00 | ¥2.300,00 | ¥2.254,00 | 817,60K |
| 2026-06-04 | ¥2.225,50 | +1,21 % | ¥2.178,00 | ¥2.260,00 | ¥2.151,00 | 829,50K |
| 2026-06-03 | ¥2.199,00 | +1,50 % | ¥2.199,00 | ¥2.199,00 | ¥2.166,50 | 715,40K |
| 2026-06-02 | ¥2.166,50 | -0,12 % | ¥2.147,50 | ¥2.177,50 | ¥2.094,00 | 941,00K |
| 2026-06-01 | ¥2.169,00 | -4,03 % | ¥2.225,50 | ¥2.227,00 | ¥2.169,00 | 1,00M |
| 2026-05-29 | ¥2.260,00 | +1,16 % | ¥2.218,50 | ¥2.284,00 | ¥2.207,00 | 1,15M |
| 2026-05-28 | ¥2.234,00 | -1,50 % | ¥2.279,50 | ¥2.279,50 | ¥2.190,50 | 1,03M |
| 2026-05-27 | ¥2.268,00 | -0,74 % | ¥2.261,00 | ¥2.291,00 | ¥2.231,00 | 1,02M |
| 2026-05-26 | ¥2.285,00 | -0,87 % | ¥2.285,00 | ¥2.307,00 | ¥2.246,50 | 1,34M |
| 2026-05-25 | ¥2.305,00 | -0,47 % | ¥2.296,00 | ¥2.336,00 | ¥2.272,00 | 848,40K |
| 2026-05-22 | ¥2.316,00 | -1,28 % | ¥2.369,50 | ¥2.375,00 | ¥2.295,00 | 873,40K |