Tsukuba Bank, Ltd. 8338
TSE · Japan · Finanzen
¥817,00+15,00 (+1,87 %)
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 | ¥817,00 | +1,87 % | ¥810,00 | ¥847,00 | ¥800,00 | 2,89M |
| 2026-10-01 | ¥802,00 | -2,67 % | ¥827,00 | ¥827,00 | ¥772,00 | 2,64M |
| 2026-09-30 | ¥824,00 | +5,37 % | ¥786,00 | ¥830,00 | ¥774,00 | 2,52M |
| 2026-09-29 | ¥782,00 | -0,76 % | ¥781,00 | ¥793,00 | ¥764,00 | 1,48M |
| 2026-09-28 | ¥788,00 | 0,00 % | ¥789,00 | ¥795,00 | ¥777,00 | 1,67M |
| 2026-09-25 | ¥788,00 | +8,54 % | ¥734,00 | ¥790,00 | ¥734,00 | 3,51M |
| 2026-09-24 | ¥726,00 | -1,76 % | ¥740,00 | ¥741,00 | ¥716,00 | 1,41M |
| 2026-09-18 | ¥739,00 | 0,00 % | ¥739,00 | ¥746,00 | ¥724,00 | 1,68M |
| 2026-09-17 | ¥739,00 | -1,07 % | ¥755,00 | ¥772,00 | ¥731,00 | 1,75M |
| 2026-09-16 | ¥747,00 | +1,49 % | ¥741,00 | ¥759,00 | ¥741,00 | 1,42M |
| 2026-09-15 | ¥736,00 | -1,21 % | ¥748,00 | ¥756,00 | ¥729,00 | 1,22M |
| 2026-09-14 | ¥745,00 | +2,62 % | ¥720,00 | ¥752,00 | ¥713,00 | 1,35M |
| 2026-09-11 | ¥726,00 | -0,27 % | ¥698,00 | ¥740,00 | ¥692,00 | 1,50M |
| 2026-09-10 | ¥728,00 | +1,53 % | ¥711,00 | ¥737,00 | ¥709,00 | 1,08M |
| 2026-09-09 | ¥717,00 | -2,98 % | ¥731,00 | ¥743,00 | ¥717,00 | 1,56M |
| 2026-09-08 | ¥739,00 | -4,65 % | ¥766,00 | ¥766,00 | ¥739,00 | 1,84M |
| 2026-09-07 | ¥775,00 | +0,78 % | ¥774,00 | ¥785,00 | ¥766,00 | 1,52M |
| 2026-09-04 | ¥769,00 | +0,13 % | ¥780,00 | ¥787,00 | ¥739,00 | 2,48M |
| 2026-09-03 | ¥768,00 | +3,23 % | ¥755,00 | ¥780,00 | ¥746,00 | 2,57M |
| 2026-09-02 | ¥744,00 | -0,27 % | ¥735,00 | ¥754,00 | ¥728,00 | 1,57M |
| 2026-09-01 | ¥746,00 | -1,71 % | ¥752,00 | ¥765,00 | ¥740,00 | 2,69M |
| 2026-08-31 | ¥759,00 | +0,26 % | ¥760,00 | ¥776,00 | ¥748,00 | 1,77M |
| 2026-08-28 | ¥757,00 | +3,98 % | ¥721,00 | ¥761,00 | ¥718,00 | 2,24M |
| 2026-08-27 | ¥728,00 | +0,97 % | ¥728,00 | ¥749,00 | ¥725,00 | 1,92M |
| 2026-08-26 | ¥721,00 | +3,74 % | ¥701,00 | ¥734,00 | ¥697,00 | 1,84M |
| 2026-08-25 | ¥695,00 | +0,29 % | ¥693,00 | ¥706,00 | ¥686,00 | 1,09M |
| 2026-08-24 | ¥693,00 | -2,67 % | ¥722,00 | ¥723,00 | ¥693,00 | 1,44M |
| 2026-08-21 | ¥712,00 | +0,56 % | ¥696,00 | ¥720,00 | ¥694,00 | 1,16M |
| 2026-08-20 | ¥708,00 | -0,56 % | ¥716,00 | ¥720,00 | ¥694,00 | 1,66M |
| 2026-08-19 | ¥712,00 | -8,13 % | ¥748,00 | ¥758,00 | ¥707,00 | 2,67M |
| 2026-08-18 | ¥775,00 | +0,78 % | ¥772,00 | ¥799,00 | ¥762,00 | 2,11M |
| 2026-08-17 | ¥769,00 | +1,85 % | ¥751,00 | ¥771,00 | ¥746,00 | 1,81M |
| 2026-08-14 | ¥755,00 | +4,28 % | ¥730,00 | ¥783,00 | ¥730,00 | 3,82M |
| 2026-08-13 | ¥724,00 | +8,22 % | ¥676,00 | ¥724,00 | ¥675,00 | 3,07M |
| 2026-08-12 | ¥669,00 | -0,45 % | ¥682,00 | ¥688,00 | ¥665,00 | 1,71M |
| 2026-08-10 | ¥672,00 | +2,28 % | ¥664,00 | ¥686,00 | ¥655,00 | 1,77M |
| 2026-08-07 | ¥657,00 | -5,87 % | ¥688,00 | ¥688,00 | ¥647,00 | 2,54M |
| 2026-08-06 | ¥698,00 | +4,49 % | ¥667,00 | ¥718,00 | ¥667,00 | 3,63M |
| 2026-08-05 | ¥668,00 | +3,73 % | ¥651,00 | ¥671,00 | ¥645,00 | 1,51M |
| 2026-08-04 | ¥644,00 | +2,55 % | ¥624,00 | ¥647,00 | ¥621,00 | 1,74M |
| 2026-08-03 | ¥628,00 | +0,96 % | ¥628,00 | ¥632,00 | ¥603,00 | 1,43M |
| 2026-07-31 | ¥622,00 | +2,30 % | ¥625,00 | ¥637,00 | ¥602,00 | 1,89M |
| 2026-07-30 | ¥608,00 | -2,25 % | ¥605,00 | ¥615,00 | ¥593,00 | 1,69M |
| 2026-07-29 | ¥622,00 | -5,76 % | ¥657,00 | ¥657,00 | ¥608,00 | 2,57M |
| 2026-07-28 | ¥660,00 | -4,35 % | ¥680,00 | ¥681,00 | ¥656,00 | 1,99M |
| 2026-07-27 | ¥690,00 | +2,99 % | ¥679,00 | ¥690,00 | ¥668,00 | 1,53M |
| 2026-07-24 | ¥670,00 | +1,21 % | ¥652,00 | ¥671,00 | ¥643,00 | 1,67M |
| 2026-07-23 | ¥662,00 | -1,49 % | ¥667,00 | ¥682,00 | ¥660,00 | 1,63M |
| 2026-07-22 | ¥672,00 | +5,49 % | ¥639,00 | ¥677,00 | ¥634,00 | 2,62M |
| 2026-07-21 | ¥637,00 | +6,34 % | ¥609,00 | ¥637,00 | ¥601,00 | 2,17M |
| 2026-07-17 | ¥599,00 | -6,41 % | ¥637,00 | ¥642,00 | ¥588,00 | 2,22M |
| 2026-07-16 | ¥640,00 | -1,23 % | ¥640,00 | ¥649,00 | ¥636,00 | 734,30K |
| 2026-07-15 | ¥648,00 | +3,18 % | ¥634,00 | ¥648,00 | ¥629,00 | 1,15M |
| 2026-07-14 | ¥628,00 | +2,28 % | ¥617,00 | ¥629,00 | ¥605,00 | 1,17M |
| 2026-07-13 | ¥614,00 | -0,16 % | ¥614,00 | ¥628,00 | ¥611,00 | 988,50K |
| 2026-07-10 | ¥615,00 | -2,54 % | ¥635,00 | ¥649,00 | ¥615,00 | 1,03M |
| 2026-07-09 | ¥631,00 | -1,71 % | ¥638,00 | ¥639,00 | ¥622,00 | 925,20K |
| 2026-07-08 | ¥642,00 | -0,47 % | ¥635,00 | ¥654,00 | ¥631,00 | 1,26M |
| 2026-07-07 | ¥645,00 | -1,38 % | ¥662,00 | ¥680,00 | ¥645,00 | 1,58M |
| 2026-07-06 | ¥654,00 | +0,31 % | ¥655,00 | ¥658,00 | ¥645,00 | 973,20K |
| 2026-07-03 | ¥652,00 | +2,68 % | ¥635,00 | ¥657,00 | ¥625,00 | 1,43M |
| 2026-07-02 | ¥635,00 | +8,55 % | ¥595,00 | ¥644,00 | ¥594,00 | 2,83M |
| 2026-07-01 | ¥585,00 | -4,10 % | ¥613,00 | ¥621,00 | ¥582,00 | 2,69M |
| 2026-06-30 | ¥610,00 | -3,02 % | ¥630,00 | ¥637,00 | ¥609,00 | 2,47M |
| 2026-06-29 | ¥629,00 | +0,32 % | ¥635,00 | ¥639,00 | ¥612,00 | 1,29M |
| 2026-06-26 | ¥627,00 | +0,48 % | ¥627,00 | ¥641,00 | ¥619,00 | 1,10M |
| 2026-06-25 | ¥624,00 | +0,16 % | ¥633,00 | ¥634,00 | ¥614,00 | 1,67M |
| 2026-06-24 | ¥623,00 | -1,58 % | ¥635,00 | ¥648,00 | ¥614,00 | 1,06M |
| 2026-06-23 | ¥633,00 | +0,64 % | ¥639,00 | ¥655,00 | ¥633,00 | 1,22M |
| 2026-06-22 | ¥629,00 | -0,94 % | ¥631,00 | ¥639,00 | ¥622,00 | 1,07M |
| 2026-06-19 | ¥635,00 | -4,80 % | ¥664,00 | ¥666,00 | ¥629,00 | 1,50M |
| 2026-06-18 | ¥667,00 | +0,60 % | ¥663,00 | ¥682,00 | ¥661,00 | 1,26M |
| 2026-06-17 | ¥663,00 | -4,47 % | ¥704,00 | ¥717,00 | ¥663,00 | 1,88M |
| 2026-06-16 | ¥694,00 | -3,34 % | ¥710,00 | ¥711,00 | ¥686,00 | 1,75M |
| 2026-06-15 | ¥718,00 | +5,12 % | ¥705,00 | ¥730,00 | ¥694,00 | 3,17M |
| 2026-06-12 | ¥683,00 | +3,48 % | ¥690,00 | ¥693,00 | ¥674,00 | 1,69M |
| 2026-06-11 | ¥660,00 | -3,93 % | ¥677,00 | ¥681,00 | ¥650,00 | 1,68M |
| 2026-06-10 | ¥687,00 | +1,78 % | ¥685,00 | ¥722,00 | ¥685,00 | 3,61M |
| 2026-06-09 | ¥675,00 | +6,80 % | ¥642,00 | ¥679,00 | ¥639,00 | 3,01M |
| 2026-06-08 | ¥632,00 | +1,44 % | ¥603,00 | ¥632,00 | ¥600,00 | 1,59M |
| 2026-06-05 | ¥623,00 | +2,30 % | ¥621,00 | ¥634,00 | ¥618,00 | 1,45M |
| 2026-06-04 | ¥609,00 | +1,00 % | ¥595,00 | ¥622,00 | ¥589,00 | 1,32M |
| 2026-06-03 | ¥603,00 | +1,34 % | ¥605,00 | ¥606,00 | ¥590,00 | 1,00M |
| 2026-06-02 | ¥595,00 | +0,51 % | ¥582,00 | ¥601,00 | ¥567,00 | 1,25M |
| 2026-06-01 | ¥592,00 | -2,95 % | ¥605,00 | ¥605,00 | ¥588,00 | 1,42M |
| 2026-05-29 | ¥610,00 | -1,13 % | ¥617,00 | ¥631,00 | ¥610,00 | 1,24M |
| 2026-05-28 | ¥617,00 | -0,80 % | ¥620,00 | ¥620,00 | ¥599,00 | 1,49M |
| 2026-05-27 | ¥622,00 | -2,81 % | ¥636,00 | ¥636,00 | ¥621,00 | 1,46M |
| 2026-05-26 | ¥640,00 | -0,31 % | ¥637,00 | ¥654,00 | ¥625,00 | 1,43M |
| 2026-05-25 | ¥642,00 | 0,00 % | ¥650,00 | ¥650,00 | ¥627,00 | 1,19M |