Chiba Kogyo Bank, Ltd. 8337
TSE · Japan · Finanzen
¥2.722,00-53,00 (-1,91 %)
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 | ¥2.722,00 | -1,91 % | ¥2.765,00 | ¥2.790,00 | ¥2.722,00 | 74,80K |
| 2026-10-01 | ¥2.775,00 | -1,07 % | ¥2.784,00 | ¥2.800,00 | ¥2.718,00 | 187,80K |
| 2026-09-30 | ¥2.805,00 | +2,97 % | ¥2.769,00 | ¥2.819,00 | ¥2.724,00 | 151,70K |
| 2026-09-29 | ¥2.724,00 | -1,87 % | ¥2.758,00 | ¥2.765,00 | ¥2.702,00 | 78,20K |
| 2026-09-28 | ¥2.776,00 | -0,04 % | ¥2.782,00 | ¥2.797,00 | ¥2.757,00 | 148,80K |
| 2026-09-25 | ¥2.777,00 | +4,12 % | ¥2.695,00 | ¥2.779,00 | ¥2.641,00 | 181,30K |
| 2026-09-24 | ¥2.667,00 | -1,26 % | ¥2.715,00 | ¥2.715,00 | ¥2.629,00 | 142,00K |
| 2026-09-18 | ¥2.701,00 | -0,07 % | ¥2.703,00 | ¥2.707,00 | ¥2.638,00 | 270,20K |
| 2026-09-17 | ¥2.703,00 | +0,75 % | ¥2.696,00 | ¥2.739,00 | ¥2.668,00 | 117,40K |
| 2026-09-16 | ¥2.683,00 | +1,51 % | ¥2.663,00 | ¥2.695,00 | ¥2.655,00 | 82,10K |
| 2026-09-15 | ¥2.643,00 | -1,89 % | ¥2.706,00 | ¥2.718,00 | ¥2.627,00 | 57,70K |
| 2026-09-14 | ¥2.694,00 | +1,97 % | ¥2.658,00 | ¥2.709,00 | ¥2.640,00 | 62,90K |
| 2026-09-11 | ¥2.642,00 | -1,12 % | ¥2.591,00 | ¥2.677,00 | ¥2.587,00 | 117,40K |
| 2026-09-10 | ¥2.672,00 | +2,89 % | ¥2.587,00 | ¥2.690,00 | ¥2.587,00 | 84,70K |
| 2026-09-09 | ¥2.597,00 | -3,24 % | ¥2.678,00 | ¥2.693,00 | ¥2.597,00 | 96,10K |
| 2026-09-08 | ¥2.684,00 | -2,22 % | ¥2.722,00 | ¥2.757,00 | ¥2.683,00 | 65,20K |
| 2026-09-07 | ¥2.745,00 | -1,01 % | ¥2.806,00 | ¥2.810,00 | ¥2.744,00 | 107,50K |
| 2026-09-04 | ¥2.773,00 | -0,25 % | ¥2.778,00 | ¥2.797,00 | ¥2.721,00 | 104,70K |
| 2026-09-03 | ¥2.780,00 | +2,66 % | ¥2.742,00 | ¥2.797,00 | ¥2.742,00 | 114,70K |
| 2026-09-02 | ¥2.708,00 | -2,20 % | ¥2.741,00 | ¥2.786,00 | ¥2.708,00 | 146,60K |
| 2026-09-01 | ¥2.769,00 | +4,73 % | ¥2.705,00 | ¥2.778,00 | ¥2.700,00 | 341,20K |
| 2026-08-31 | ¥2.644,00 | -4,82 % | ¥2.766,00 | ¥2.779,00 | ¥2.644,00 | 1,06M |
| 2026-08-28 | ¥2.778,00 | +1,54 % | ¥2.741,00 | ¥2.780,00 | ¥2.710,00 | 129,50K |
| 2026-08-27 | ¥2.736,00 | -1,05 % | ¥2.790,00 | ¥2.794,00 | ¥2.733,00 | 80,00K |
| 2026-08-26 | ¥2.765,00 | +1,69 % | ¥2.736,00 | ¥2.799,00 | ¥2.736,00 | 71,10K |
| 2026-08-25 | ¥2.719,00 | +2,03 % | ¥2.654,00 | ¥2.748,00 | ¥2.654,00 | 87,00K |
| 2026-08-24 | ¥2.665,00 | -1,22 % | ¥2.748,00 | ¥2.748,00 | ¥2.665,00 | 69,00K |
| 2026-08-21 | ¥2.698,00 | +1,50 % | ¥2.658,00 | ¥2.714,00 | ¥2.653,00 | 75,40K |
| 2026-08-20 | ¥2.658,00 | +0,57 % | ¥2.638,00 | ¥2.680,00 | ¥2.622,00 | 123,10K |
| 2026-08-19 | ¥2.643,00 | -5,71 % | ¥2.773,00 | ¥2.779,00 | ¥2.637,00 | 124,50K |
| 2026-08-18 | ¥2.803,00 | +1,08 % | ¥2.798,00 | ¥2.855,00 | ¥2.788,00 | 157,70K |
| 2026-08-17 | ¥2.773,00 | -1,49 % | ¥2.810,00 | ¥2.831,00 | ¥2.762,00 | 121,20K |
| 2026-08-14 | ¥2.815,00 | +1,85 % | ¥2.771,00 | ¥2.866,00 | ¥2.753,00 | 223,70K |
| 2026-08-13 | ¥2.764,00 | +2,29 % | ¥2.744,00 | ¥2.778,00 | ¥2.714,00 | 126,30K |
| 2026-08-12 | ¥2.702,00 | +3,21 % | ¥2.660,00 | ¥2.719,00 | ¥2.650,00 | 133,20K |
| 2026-08-10 | ¥2.618,00 | +1,67 % | ¥2.610,00 | ¥2.618,00 | ¥2.536,00 | 142,40K |
| 2026-08-07 | ¥2.575,00 | -0,39 % | ¥2.571,00 | ¥2.634,00 | ¥2.551,00 | 166,40K |
| 2026-08-06 | ¥2.585,00 | -0,73 % | ¥2.576,00 | ¥2.667,00 | ¥2.576,00 | 162,90K |
| 2026-08-05 | ¥2.604,00 | +0,15 % | ¥2.615,00 | ¥2.633,00 | ¥2.518,00 | 179,30K |
| 2026-08-04 | ¥2.600,00 | -0,15 % | ¥2.604,00 | ¥2.625,00 | ¥2.557,00 | 112,10K |
| 2026-08-03 | ¥2.604,00 | -0,31 % | ¥2.607,00 | ¥2.627,00 | ¥2.485,00 | 99,00K |
| 2026-07-31 | ¥2.612,00 | +2,03 % | ¥2.585,00 | ¥2.645,00 | ¥2.543,00 | 154,90K |
| 2026-07-30 | ¥2.560,00 | -1,88 % | ¥2.589,00 | ¥2.622,00 | ¥2.540,00 | 84,40K |
| 2026-07-29 | ¥2.609,00 | -2,54 % | ¥2.669,00 | ¥2.669,00 | ¥2.544,00 | 188,50K |
| 2026-07-28 | ¥2.677,00 | -4,05 % | ¥2.747,00 | ¥2.763,00 | ¥2.636,00 | 155,30K |
| 2026-07-27 | ¥2.790,00 | +2,76 % | ¥2.750,00 | ¥2.794,00 | ¥2.723,00 | 95,30K |
| 2026-07-24 | ¥2.715,00 | +0,04 % | ¥2.681,00 | ¥2.726,00 | ¥2.653,00 | 112,40K |
| 2026-07-23 | ¥2.714,00 | +3,04 % | ¥2.634,00 | ¥2.728,00 | ¥2.634,00 | 72,10K |
| 2026-07-22 | ¥2.634,00 | +2,21 % | ¥2.591,00 | ¥2.663,00 | ¥2.585,00 | 67,10K |
| 2026-07-21 | ¥2.577,00 | +4,63 % | ¥2.503,00 | ¥2.594,00 | ¥2.478,00 | 141,20K |
| 2026-07-17 | ¥2.463,00 | -7,61 % | ¥2.627,00 | ¥2.669,00 | ¥2.428,00 | 174,30K |
| 2026-07-16 | ¥2.666,00 | -3,09 % | ¥2.739,00 | ¥2.750,00 | ¥2.657,00 | 94,70K |
| 2026-07-15 | ¥2.751,00 | 0,00 % | ¥2.746,00 | ¥2.785,00 | ¥2.706,00 | 133,70K |
| 2026-07-14 | ¥2.751,00 | +0,88 % | ¥2.758,00 | ¥2.770,00 | ¥2.703,00 | 143,30K |
| 2026-07-13 | ¥2.727,00 | +0,78 % | ¥2.706,00 | ¥2.774,00 | ¥2.706,00 | 213,10K |
| 2026-07-10 | ¥2.706,00 | +0,37 % | ¥2.708,00 | ¥2.762,00 | ¥2.706,00 | 130,00K |
| 2026-07-09 | ¥2.696,00 | +0,04 % | ¥2.700,00 | ¥2.719,00 | ¥2.651,00 | 97,20K |
| 2026-07-08 | ¥2.695,00 | +0,79 % | ¥2.670,00 | ¥2.739,00 | ¥2.670,00 | 115,10K |
| 2026-07-07 | ¥2.674,00 | +0,38 % | ¥2.710,00 | ¥2.735,00 | ¥2.649,00 | 170,40K |
| 2026-07-06 | ¥2.664,00 | +1,91 % | ¥2.623,00 | ¥2.665,00 | ¥2.589,00 | 103,70K |
| 2026-07-03 | ¥2.614,00 | +3,61 % | ¥2.535,00 | ¥2.614,00 | ¥2.512,00 | 113,60K |
| 2026-07-02 | ¥2.523,00 | +3,06 % | ¥2.479,00 | ¥2.531,00 | ¥2.460,00 | 216,50K |
| 2026-07-01 | ¥2.448,00 | +2,73 % | ¥2.399,00 | ¥2.482,00 | ¥2.399,00 | 156,30K |
| 2026-06-30 | ¥2.383,00 | -0,96 % | ¥2.408,00 | ¥2.443,00 | ¥2.383,00 | 89,60K |
| 2026-06-29 | ¥2.406,00 | +2,04 % | ¥2.387,00 | ¥2.412,00 | ¥2.356,00 | 98,80K |
| 2026-06-26 | ¥2.358,00 | +0,34 % | ¥2.349,00 | ¥2.388,00 | ¥2.333,00 | 112,60K |
| 2026-06-25 | ¥2.350,00 | +0,17 % | ¥2.396,00 | ¥2.396,00 | ¥2.350,00 | 84,70K |
| 2026-06-24 | ¥2.346,00 | -1,22 % | ¥2.400,00 | ¥2.435,00 | ¥2.333,00 | 186,20K |
| 2026-06-23 | ¥2.375,00 | -2,58 % | ¥2.444,00 | ¥2.485,00 | ¥2.375,00 | 108,40K |
| 2026-06-22 | ¥2.438,00 | +0,62 % | ¥2.393,00 | ¥2.443,00 | ¥2.363,00 | 115,40K |
| 2026-06-19 | ¥2.423,00 | -2,06 % | ¥2.485,00 | ¥2.509,00 | ¥2.416,00 | 180,50K |
| 2026-06-18 | ¥2.474,00 | +4,48 % | ¥2.400,00 | ¥2.474,00 | ¥2.400,00 | 149,60K |
| 2026-06-17 | ¥2.368,00 | +0,13 % | ¥2.411,00 | ¥2.454,00 | ¥2.368,00 | 111,30K |
| 2026-06-16 | ¥2.365,00 | -2,59 % | ¥2.404,00 | ¥2.413,00 | ¥2.332,00 | 278,40K |
| 2026-06-15 | ¥2.428,00 | +2,23 % | ¥2.413,00 | ¥2.504,00 | ¥2.391,00 | 352,80K |
| 2026-06-12 | ¥2.375,00 | +1,41 % | ¥2.392,00 | ¥2.417,00 | ¥2.351,00 | 354,70K |
| 2026-06-11 | ¥2.342,00 | -2,74 % | ¥2.402,00 | ¥2.406,00 | ¥2.300,00 | 177,10K |
| 2026-06-10 | ¥2.408,00 | -3,02 % | ¥2.494,00 | ¥2.520,00 | ¥2.405,00 | 261,30K |
| 2026-06-09 | ¥2.483,00 | +5,84 % | ¥2.358,00 | ¥2.484,00 | ¥2.358,00 | 493,60K |
| 2026-06-08 | ¥2.346,00 | -0,30 % | ¥2.325,00 | ¥2.397,00 | ¥2.290,00 | 275,30K |
| 2026-06-05 | ¥2.353,00 | -0,88 % | ¥2.400,00 | ¥2.418,00 | ¥2.335,00 | 132,30K |
| 2026-06-04 | ¥2.374,00 | +2,20 % | ¥2.320,00 | ¥2.411,00 | ¥2.279,00 | 397,90K |
| 2026-06-03 | ¥2.323,00 | +1,66 % | ¥2.300,00 | ¥2.324,00 | ¥2.275,00 | 210,20K |
| 2026-06-02 | ¥2.285,00 | +2,65 % | ¥2.204,00 | ¥2.285,00 | ¥2.174,00 | 301,30K |
| 2026-06-01 | ¥2.226,00 | -2,24 % | ¥2.256,00 | ¥2.280,00 | ¥2.226,00 | 146,80K |
| 2026-05-29 | ¥2.277,00 | +1,11 % | ¥2.270,00 | ¥2.323,00 | ¥2.232,00 | 264,20K |
| 2026-05-28 | ¥2.252,00 | -0,27 % | ¥2.256,00 | ¥2.297,00 | ¥2.192,00 | 287,30K |
| 2026-05-27 | ¥2.258,00 | -0,53 % | ¥2.244,00 | ¥2.258,00 | ¥2.202,00 | 204,00K |
| 2026-05-26 | ¥2.270,00 | -1,09 % | ¥2.297,00 | ¥2.309,00 | ¥2.224,00 | 188,00K |
| 2026-05-25 | ¥2.295,00 | +0,31 % | ¥2.270,00 | ¥2.295,00 | ¥2.234,00 | 86,10K |