Musashino Bank, Ltd. 8336
TSE · Japan · Finanzen
¥2.909,00+21,00 (+0,73 %)
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 | ¥2.909,00 | +0,73 % | ¥2.888,00 | ¥2.932,00 | ¥2.874,00 | 283,60K |
| 2026-10-01 | ¥2.888,00 | -1,16 % | ¥2.923,00 | ¥2.923,00 | ¥2.821,00 | 328,60K |
| 2026-09-30 | ¥2.922,00 | +1,42 % | ¥2.887,00 | ¥2.947,00 | ¥2.866,00 | 293,60K |
| 2026-09-29 | ¥2.881,00 | -3,13 % | ¥2.896,00 | ¥2.922,00 | ¥2.861,00 | 253,80K |
| 2026-09-28 | ¥2.974,00 | +0,57 % | ¥2.967,00 | ¥2.988,00 | ¥2.955,00 | 418,60K |
| 2026-09-25 | ¥2.957,00 | +3,83 % | ¥2.879,00 | ¥2.965,00 | ¥2.877,00 | 286,20K |
| 2026-09-24 | ¥2.848,00 | -0,94 % | ¥2.868,00 | ¥2.873,00 | ¥2.830,00 | 274,90K |
| 2026-09-18 | ¥2.875,00 | +0,17 % | ¥2.879,00 | ¥2.887,00 | ¥2.820,00 | 379,00K |
| 2026-09-17 | ¥2.870,00 | +0,84 % | ¥2.878,00 | ¥2.912,00 | ¥2.841,00 | 247,80K |
| 2026-09-16 | ¥2.846,00 | +1,43 % | ¥2.827,00 | ¥2.876,00 | ¥2.827,00 | 216,50K |
| 2026-09-15 | ¥2.806,00 | -1,09 % | ¥2.837,00 | ¥2.853,00 | ¥2.789,00 | 154,50K |
| 2026-09-14 | ¥2.837,00 | +1,36 % | ¥2.768,00 | ¥2.837,00 | ¥2.763,00 | 202,30K |
| 2026-09-11 | ¥2.799,00 | -0,14 % | ¥2.738,00 | ¥2.816,00 | ¥2.718,00 | 304,40K |
| 2026-09-10 | ¥2.803,00 | +3,36 % | ¥2.712,00 | ¥2.803,00 | ¥2.707,00 | 226,10K |
| 2026-09-09 | ¥2.712,00 | -0,80 % | ¥2.730,00 | ¥2.747,00 | ¥2.707,00 | 206,50K |
| 2026-09-08 | ¥2.734,00 | -3,36 % | ¥2.803,00 | ¥2.803,00 | ¥2.734,00 | 221,70K |
| 2026-09-07 | ¥2.829,00 | -0,18 % | ¥2.834,00 | ¥2.844,00 | ¥2.811,00 | 211,50K |
| 2026-09-04 | ¥2.834,00 | -0,32 % | ¥2.845,00 | ¥2.859,00 | ¥2.781,00 | 267,80K |
| 2026-09-03 | ¥2.843,00 | +1,07 % | ¥2.850,00 | ¥2.876,00 | ¥2.809,00 | 300,80K |
| 2026-09-02 | ¥2.813,00 | -1,71 % | ¥2.837,00 | ¥2.863,00 | ¥2.813,00 | 235,20K |
| 2026-09-01 | ¥2.862,00 | +1,20 % | ¥2.801,00 | ¥2.862,00 | ¥2.785,00 | 280,90K |
| 2026-08-31 | ¥2.828,00 | +1,18 % | ¥2.780,00 | ¥2.839,00 | ¥2.750,00 | 301,70K |
| 2026-08-28 | ¥2.795,00 | +0,83 % | ¥2.772,00 | ¥2.809,00 | ¥2.757,00 | 198,60K |
| 2026-08-27 | ¥2.772,00 | +0,51 % | ¥2.748,00 | ¥2.804,00 | ¥2.748,00 | 247,20K |
| 2026-08-26 | ¥2.758,00 | +2,19 % | ¥2.718,00 | ¥2.758,00 | ¥2.705,00 | 185,00K |
| 2026-08-25 | ¥2.699,00 | +1,54 % | ¥2.660,00 | ¥2.706,00 | ¥2.660,00 | 228,50K |
| 2026-08-24 | ¥2.658,00 | -1,23 % | ¥2.731,00 | ¥2.733,00 | ¥2.654,00 | 238,30K |
| 2026-08-21 | ¥2.691,00 | +0,60 % | ¥2.652,00 | ¥2.703,00 | ¥2.651,00 | 189,30K |
| 2026-08-20 | ¥2.675,00 | -0,19 % | ¥2.669,00 | ¥2.688,00 | ¥2.625,00 | 310,10K |
| 2026-08-19 | ¥2.680,00 | -4,83 % | ¥2.733,00 | ¥2.773,00 | ¥2.672,00 | 355,40K |
| 2026-08-18 | ¥2.816,00 | +0,93 % | ¥2.821,00 | ¥2.863,00 | ¥2.798,00 | 261,30K |
| 2026-08-17 | ¥2.790,00 | +0,54 % | ¥2.800,00 | ¥2.811,00 | ¥2.773,00 | 154,10K |
| 2026-08-14 | ¥2.775,00 | -0,04 % | ¥2.753,00 | ¥2.833,00 | ¥2.751,00 | 255,80K |
| 2026-08-13 | ¥2.776,00 | +4,36 % | ¥2.693,00 | ¥2.776,00 | ¥2.680,00 | 339,80K |
| 2026-08-12 | ¥2.660,00 | +1,57 % | ¥2.632,00 | ¥2.668,00 | ¥2.610,00 | 368,00K |
| 2026-08-10 | ¥2.619,00 | -1,32 % | ¥2.658,00 | ¥2.658,00 | ¥2.601,00 | 184,80K |
| 2026-08-07 | ¥2.654,00 | -0,97 % | ¥2.680,00 | ¥2.684,00 | ¥2.644,00 | 203,30K |
| 2026-08-06 | ¥2.680,00 | +1,86 % | ¥2.661,00 | ¥2.722,00 | ¥2.640,00 | 292,40K |
| 2026-08-05 | ¥2.631,00 | +2,33 % | ¥2.620,00 | ¥2.674,00 | ¥2.602,00 | 265,70K |
| 2026-08-04 | ¥2.571,00 | -0,62 % | ¥2.568,00 | ¥2.621,00 | ¥2.563,00 | 296,50K |
| 2026-08-03 | ¥2.587,00 | +0,39 % | ¥2.577,00 | ¥2.610,00 | ¥2.470,00 | 543,70K |
| 2026-07-31 | ¥2.577,00 | +1,66 % | ¥2.585,00 | ¥2.650,00 | ¥2.573,00 | 513,20K |
| 2026-07-30 | ¥2.535,00 | -3,50 % | ¥2.570,00 | ¥2.599,00 | ¥2.525,00 | 474,90K |
| 2026-07-29 | ¥2.627,00 | -2,92 % | ¥2.680,00 | ¥2.682,00 | ¥2.570,00 | 437,90K |
| 2026-07-28 | ¥2.706,00 | -3,80 % | ¥2.770,00 | ¥2.774,00 | ¥2.701,00 | 327,90K |
| 2026-07-27 | ¥2.813,00 | +2,63 % | ¥2.754,00 | ¥2.828,00 | ¥2.742,00 | 316,50K |
| 2026-07-24 | ¥2.741,00 | +0,70 % | ¥2.672,00 | ¥2.741,00 | ¥2.671,00 | 206,10K |
| 2026-07-23 | ¥2.722,00 | +1,38 % | ¥2.682,00 | ¥2.737,00 | ¥2.682,00 | 191,30K |
| 2026-07-22 | ¥2.685,00 | +1,02 % | ¥2.677,00 | ¥2.712,00 | ¥2.658,00 | 207,40K |
| 2026-07-21 | ¥2.658,00 | +5,35 % | ¥2.562,00 | ¥2.660,00 | ¥2.535,00 | 514,80K |
| 2026-07-17 | ¥2.523,00 | -5,75 % | ¥2.666,00 | ¥2.684,00 | ¥2.486,00 | 469,00K |
| 2026-07-16 | ¥2.677,00 | -0,78 % | ¥2.691,00 | ¥2.716,00 | ¥2.664,00 | 228,20K |
| 2026-07-15 | ¥2.698,00 | +2,98 % | ¥2.620,00 | ¥2.698,00 | ¥2.617,00 | 331,30K |
| 2026-07-14 | ¥2.620,00 | +1,12 % | ¥2.609,00 | ¥2.621,00 | ¥2.570,00 | 294,60K |
| 2026-07-13 | ¥2.591,00 | -1,14 % | ¥2.630,00 | ¥2.662,00 | ¥2.588,00 | 259,40K |
| 2026-07-10 | ¥2.621,00 | +0,19 % | ¥2.650,00 | ¥2.681,00 | ¥2.616,00 | 293,50K |
| 2026-07-09 | ¥2.616,00 | -0,57 % | ¥2.608,00 | ¥2.631,00 | ¥2.590,00 | 240,90K |
| 2026-07-08 | ¥2.631,00 | +1,15 % | ¥2.584,00 | ¥2.653,00 | ¥2.584,00 | 293,00K |
| 2026-07-07 | ¥2.601,00 | +1,48 % | ¥2.590,00 | ¥2.650,00 | ¥2.582,00 | 407,20K |
| 2026-07-06 | ¥2.563,00 | -0,81 % | ¥2.582,00 | ¥2.603,00 | ¥2.552,00 | 345,30K |
| 2026-07-03 | ¥2.584,00 | +0,62 % | ¥2.581,00 | ¥2.586,00 | ¥2.550,00 | 227,10K |
| 2026-07-02 | ¥2.568,00 | +1,42 % | ¥2.569,00 | ¥2.604,00 | ¥2.536,00 | 317,70K |
| 2026-07-01 | ¥2.532,00 | +0,76 % | ¥2.524,00 | ¥2.562,00 | ¥2.520,00 | 257,20K |
| 2026-06-30 | ¥2.513,00 | -1,10 % | ¥2.534,00 | ¥2.559,00 | ¥2.495,00 | 297,40K |
| 2026-06-29 | ¥2.541,00 | +0,87 % | ¥2.538,00 | ¥2.563,00 | ¥2.503,00 | 333,70K |
| 2026-06-26 | ¥2.519,00 | +2,23 % | ¥2.469,00 | ¥2.525,00 | ¥2.456,00 | 292,30K |
| 2026-06-25 | ¥2.464,00 | +1,94 % | ¥2.455,00 | ¥2.483,00 | ¥2.439,00 | 325,20K |
| 2026-06-24 | ¥2.417,00 | -1,55 % | ¥2.464,00 | ¥2.472,00 | ¥2.405,00 | 191,10K |
| 2026-06-23 | ¥2.455,00 | -0,77 % | ¥2.457,00 | ¥2.492,00 | ¥2.448,00 | 339,40K |
| 2026-06-22 | ¥2.474,00 | +1,73 % | ¥2.430,00 | ¥2.497,00 | ¥2.417,00 | 238,60K |
| 2026-06-19 | ¥2.432,00 | -2,13 % | ¥2.457,00 | ¥2.477,00 | ¥2.406,00 | 440,70K |
| 2026-06-18 | ¥2.485,00 | +2,10 % | ¥2.484,00 | ¥2.505,00 | ¥2.460,00 | 316,50K |
| 2026-06-17 | ¥2.434,00 | -2,01 % | ¥2.511,00 | ¥2.522,00 | ¥2.434,00 | 310,30K |
| 2026-06-16 | ¥2.484,00 | -1,70 % | ¥2.500,00 | ¥2.500,00 | ¥2.453,00 | 344,50K |
| 2026-06-15 | ¥2.527,00 | +0,56 % | ¥2.563,00 | ¥2.584,00 | ¥2.527,00 | 505,00K |
| 2026-06-12 | ¥2.513,00 | +2,53 % | ¥2.489,00 | ¥2.535,00 | ¥2.482,00 | 465,40K |
| 2026-06-11 | ¥2.451,00 | -0,89 % | ¥2.446,00 | ¥2.477,00 | ¥2.425,00 | 296,50K |
| 2026-06-10 | ¥2.473,00 | -0,24 % | ¥2.479,00 | ¥2.535,00 | ¥2.458,00 | 494,70K |
| 2026-06-09 | ¥2.479,00 | +2,65 % | ¥2.430,00 | ¥2.499,00 | ¥2.418,00 | 572,40K |
| 2026-06-08 | ¥2.415,00 | -0,66 % | ¥2.381,00 | ¥2.431,00 | ¥2.377,00 | 360,10K |
| 2026-06-05 | ¥2.431,00 | +0,91 % | ¥2.448,00 | ¥2.454,00 | ¥2.418,00 | 307,50K |
| 2026-06-04 | ¥2.409,00 | +1,05 % | ¥2.373,00 | ¥2.445,00 | ¥2.348,00 | 416,30K |
| 2026-06-03 | ¥2.384,00 | -0,54 % | ¥2.399,00 | ¥2.407,00 | ¥2.357,00 | 484,20K |
| 2026-06-02 | ¥2.397,00 | +0,97 % | ¥2.324,00 | ¥2.397,00 | ¥2.271,00 | 370,40K |
| 2026-06-01 | ¥2.374,00 | -2,02 % | ¥2.418,00 | ¥2.420,00 | ¥2.360,00 | 399,50K |
| 2026-05-29 | ¥2.423,00 | -0,08 % | ¥2.430,00 | ¥2.457,00 | ¥2.414,00 | 458,90K |
| 2026-05-28 | ¥2.425,00 | -1,02 % | ¥2.450,00 | ¥2.450,00 | ¥2.379,00 | 377,10K |
| 2026-05-27 | ¥2.450,00 | -1,05 % | ¥2.476,00 | ¥2.478,00 | ¥2.418,00 | 386,90K |
| 2026-05-26 | ¥2.476,00 | -1,00 % | ¥2.484,00 | ¥2.488,00 | ¥2.440,00 | 411,70K |
| 2026-05-25 | ¥2.501,00 | +0,16 % | ¥2.497,00 | ¥2.508,00 | ¥2.468,00 | 412,00K |