77 Bank, Ltd. 8341
TSE · Japan · Finanzen
¥4.097,00-105,00 (-2,50 %)
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 | ¥4.097,00 | -2,50 % | ¥4.202,00 | ¥4.202,00 | ¥4.016,00 | 1,06M |
| 2026-09-30 | ¥4.202,00 | +2,81 % | ¥4.102,00 | ¥4.229,00 | ¥4.089,00 | 822,60K |
| 2026-09-29 | ¥4.087,00 | -2,55 % | ¥4.084,00 | ¥4.155,00 | ¥4.063,00 | 696,10K |
| 2026-09-28 | ¥4.194,00 | -0,07 % | ¥4.245,00 | ¥4.264,00 | ¥4.186,00 | 741,40K |
| 2026-09-25 | ¥4.197,00 | +3,55 % | ¥4.093,00 | ¥4.197,00 | ¥4.075,00 | 1,01M |
| 2026-09-24 | ¥4.053,00 | -3,15 % | ¥4.158,00 | ¥4.171,00 | ¥4.026,00 | 1,17M |
| 2026-09-18 | ¥4.185,00 | +3,03 % | ¥4.045,00 | ¥4.185,00 | ¥4.010,00 | 1,86M |
| 2026-09-17 | ¥4.062,00 | +0,74 % | ¥4.063,00 | ¥4.114,00 | ¥4.024,00 | 748,80K |
| 2026-09-16 | ¥4.032,00 | -0,12 % | ¥4.047,00 | ¥4.111,00 | ¥4.004,00 | 670,90K |
| 2026-09-15 | ¥4.037,00 | -1,39 % | ¥4.101,00 | ¥4.128,00 | ¥3.986,00 | 762,30K |
| 2026-09-14 | ¥4.094,00 | +3,05 % | ¥4.043,00 | ¥4.113,00 | ¥3.994,00 | 693,20K |
| 2026-09-11 | ¥3.973,00 | +0,33 % | ¥3.850,00 | ¥4.015,00 | ¥3.819,00 | 814,20K |
| 2026-09-10 | ¥3.960,00 | +2,99 % | ¥3.867,00 | ¥3.984,00 | ¥3.845,00 | 818,40K |
| 2026-09-09 | ¥3.845,00 | -1,03 % | ¥3.882,00 | ¥3.916,00 | ¥3.834,00 | 578,70K |
| 2026-09-08 | ¥3.885,00 | -2,80 % | ¥3.950,00 | ¥3.983,00 | ¥3.885,00 | 440,50K |
| 2026-09-07 | ¥3.997,00 | -0,52 % | ¥4.018,00 | ¥4.043,00 | ¥3.970,00 | 472,00K |
| 2026-09-04 | ¥4.018,00 | -0,32 % | ¥4.054,00 | ¥4.058,00 | ¥3.956,00 | 728,10K |
| 2026-09-03 | ¥4.031,00 | +1,43 % | ¥4.015,00 | ¥4.083,00 | ¥3.966,00 | 530,50K |
| 2026-09-02 | ¥3.974,00 | -0,95 % | ¥3.945,00 | ¥4.025,00 | ¥3.936,00 | 600,40K |
| 2026-09-01 | ¥4.012,00 | +0,48 % | ¥3.950,00 | ¥4.012,00 | ¥3.896,00 | 527,60K |
| 2026-08-31 | ¥3.993,00 | +1,09 % | ¥3.943,00 | ¥4.014,00 | ¥3.891,00 | 951,80K |
| 2026-08-28 | ¥3.950,00 | +1,57 % | ¥3.900,00 | ¥3.975,00 | ¥3.889,00 | 498,80K |
| 2026-08-27 | ¥3.889,00 | +0,44 % | ¥3.889,00 | ¥3.930,00 | ¥3.861,00 | 527,20K |
| 2026-08-26 | ¥3.872,00 | +2,16 % | ¥3.801,00 | ¥3.887,00 | ¥3.797,00 | 442,50K |
| 2026-08-25 | ¥3.790,00 | +1,39 % | ¥3.736,00 | ¥3.817,00 | ¥3.733,00 | 392,50K |
| 2026-08-24 | ¥3.738,00 | +0,05 % | ¥3.792,00 | ¥3.792,00 | ¥3.715,00 | 505,90K |
| 2026-08-21 | ¥3.736,00 | +1,66 % | ¥3.670,00 | ¥3.763,00 | ¥3.653,00 | 656,30K |
| 2026-08-20 | ¥3.675,00 | -0,51 % | ¥3.694,00 | ¥3.708,00 | ¥3.612,00 | 567,90K |
| 2026-08-19 | ¥3.694,00 | -5,57 % | ¥3.808,00 | ¥3.861,00 | ¥3.682,00 | 934,70K |
| 2026-08-18 | ¥3.912,00 | +0,80 % | ¥3.912,00 | ¥3.953,00 | ¥3.893,00 | 749,10K |
| 2026-08-17 | ¥3.881,00 | +1,15 % | ¥3.874,00 | ¥3.918,00 | ¥3.862,00 | 543,10K |
| 2026-08-14 | ¥3.837,00 | +0,08 % | ¥3.834,00 | ¥3.929,00 | ¥3.813,00 | 687,00K |
| 2026-08-13 | ¥3.834,00 | +2,57 % | ¥3.793,00 | ¥3.843,00 | ¥3.751,00 | 804,50K |
| 2026-08-12 | ¥3.738,00 | +3,66 % | ¥3.670,00 | ¥3.749,00 | ¥3.650,00 | 624,00K |
| 2026-08-10 | ¥3.606,00 | -1,50 % | ¥3.659,00 | ¥3.693,00 | ¥3.584,00 | 604,60K |
| 2026-08-07 | ¥3.661,00 | -0,81 % | ¥3.719,00 | ¥3.734,00 | ¥3.646,00 | 519,00K |
| 2026-08-06 | ¥3.691,00 | +2,53 % | ¥3.650,00 | ¥3.769,00 | ¥3.643,00 | 1,02M |
| 2026-08-05 | ¥3.600,00 | +2,56 % | ¥3.533,00 | ¥3.611,00 | ¥3.521,00 | 734,70K |
| 2026-08-04 | ¥3.510,00 | +0,95 % | ¥3.477,00 | ¥3.570,00 | ¥3.472,00 | 865,90K |
| 2026-08-03 | ¥3.477,00 | -0,52 % | ¥3.474,00 | ¥3.549,00 | ¥3.386,00 | 745,20K |
| 2026-07-31 | ¥3.495,00 | +2,52 % | ¥3.479,00 | ¥3.555,00 | ¥3.376,00 | 1,19M |
| 2026-07-30 | ¥3.409,00 | -2,29 % | ¥3.390,00 | ¥3.449,00 | ¥3.362,00 | 546,70K |
| 2026-07-29 | ¥3.489,00 | -2,54 % | ¥3.557,00 | ¥3.600,00 | ¥3.403,00 | 704,10K |
| 2026-07-28 | ¥3.580,00 | -2,64 % | ¥3.662,00 | ¥3.670,00 | ¥3.549,00 | 657,30K |
| 2026-07-27 | ¥3.677,00 | +1,27 % | ¥3.633,00 | ¥3.683,00 | ¥3.603,00 | 469,10K |
| 2026-07-24 | ¥3.631,00 | +0,81 % | ¥3.552,00 | ¥3.645,00 | ¥3.541,00 | 550,00K |
| 2026-07-23 | ¥3.602,00 | +1,18 % | ¥3.539,00 | ¥3.607,00 | ¥3.537,00 | 478,00K |
| 2026-07-22 | ¥3.560,00 | +1,80 % | ¥3.508,00 | ¥3.591,00 | ¥3.490,00 | 495,00K |
| 2026-07-21 | ¥3.497,00 | +5,62 % | ¥3.366,00 | ¥3.497,00 | ¥3.336,00 | 559,50K |
| 2026-07-17 | ¥3.311,00 | -5,72 % | ¥3.530,00 | ¥3.546,00 | ¥3.262,00 | 756,30K |
| 2026-07-16 | ¥3.512,00 | -1,90 % | ¥3.575,00 | ¥3.601,00 | ¥3.508,00 | 438,30K |
| 2026-07-15 | ¥3.580,00 | +1,42 % | ¥3.549,00 | ¥3.580,00 | ¥3.502,00 | 486,20K |
| 2026-07-14 | ¥3.530,00 | +0,37 % | ¥3.534,00 | ¥3.540,00 | ¥3.477,00 | 417,30K |
| 2026-07-13 | ¥3.517,00 | +0,06 % | ¥3.547,00 | ¥3.603,00 | ¥3.517,00 | 383,10K |
| 2026-07-10 | ¥3.515,00 | -0,26 % | ¥3.579,00 | ¥3.604,00 | ¥3.511,00 | 434,30K |
| 2026-07-09 | ¥3.524,00 | -1,23 % | ¥3.538,00 | ¥3.550,00 | ¥3.509,00 | 314,60K |
| 2026-07-08 | ¥3.568,00 | +2,09 % | ¥3.500,00 | ¥3.614,00 | ¥3.495,00 | 555,50K |
| 2026-07-07 | ¥3.495,00 | -1,55 % | ¥3.587,00 | ¥3.620,00 | ¥3.495,00 | 759,90K |
| 2026-07-06 | ¥3.550,00 | +0,88 % | ¥3.512,00 | ¥3.550,00 | ¥3.479,00 | 430,00K |
| 2026-07-03 | ¥3.519,00 | +2,09 % | ¥3.498,00 | ¥3.526,00 | ¥3.445,00 | 485,40K |
| 2026-07-02 | ¥3.447,00 | +2,19 % | ¥3.417,00 | ¥3.469,00 | ¥3.381,00 | 708,10K |
| 2026-07-01 | ¥3.373,00 | +1,72 % | ¥3.345,00 | ¥3.386,00 | ¥3.330,00 | 515,60K |
| 2026-06-30 | ¥3.316,00 | -0,45 % | ¥3.331,00 | ¥3.366,00 | ¥3.307,00 | 501,00K |
| 2026-06-29 | ¥3.331,00 | -0,12 % | ¥3.376,00 | ¥3.395,00 | ¥3.293,00 | 608,00K |
| 2026-06-26 | ¥3.335,00 | -0,06 % | ¥3.350,00 | ¥3.370,00 | ¥3.305,00 | 381,70K |
| 2026-06-25 | ¥3.337,00 | +2,02 % | ¥3.339,00 | ¥3.364,00 | ¥3.285,00 | 488,70K |
| 2026-06-24 | ¥3.271,00 | -2,12 % | ¥3.365,00 | ¥3.381,00 | ¥3.254,00 | 493,80K |
| 2026-06-23 | ¥3.342,00 | -0,27 % | ¥3.400,00 | ¥3.436,00 | ¥3.340,00 | 410,80K |
| 2026-06-22 | ¥3.351,00 | +1,03 % | ¥3.275,00 | ¥3.380,00 | ¥3.273,00 | 367,80K |
| 2026-06-19 | ¥3.317,00 | -0,96 % | ¥3.348,00 | ¥3.365,00 | ¥3.262,00 | 1,00M |
| 2026-06-18 | ¥3.349,00 | +3,01 % | ¥3.293,00 | ¥3.354,00 | ¥3.258,00 | 500,40K |
| 2026-06-17 | ¥3.251,00 | -1,10 % | ¥3.354,00 | ¥3.385,00 | ¥3.250,00 | 450,20K |
| 2026-06-16 | ¥3.287,00 | -1,02 % | ¥3.256,00 | ¥3.299,00 | ¥3.191,00 | 424,20K |
| 2026-06-15 | ¥3.321,00 | +1,65 % | ¥3.330,00 | ¥3.403,00 | ¥3.313,00 | 588,40K |
| 2026-06-12 | ¥3.267,00 | +0,37 % | ¥3.302,00 | ¥3.323,00 | ¥3.248,00 | 806,00K |
| 2026-06-11 | ¥3.255,00 | -0,03 % | ¥3.240,00 | ¥3.266,00 | ¥3.192,00 | 536,50K |
| 2026-06-10 | ¥3.256,00 | +0,37 % | ¥3.245,00 | ¥3.356,00 | ¥3.239,00 | 1,11M |
| 2026-06-09 | ¥3.244,00 | +3,15 % | ¥3.195,00 | ¥3.277,00 | ¥3.180,00 | 541,00K |
| 2026-06-08 | ¥3.145,00 | -0,91 % | ¥3.104,00 | ¥3.153,00 | ¥3.075,00 | 529,20K |
| 2026-06-05 | ¥3.174,00 | +1,05 % | ¥3.194,00 | ¥3.219,00 | ¥3.162,00 | 581,20K |
| 2026-06-04 | ¥3.141,00 | +1,85 % | ¥3.077,00 | ¥3.187,00 | ¥3.038,00 | 451,40K |
| 2026-06-03 | ¥3.084,00 | -0,84 % | ¥3.131,00 | ¥3.151,00 | ¥3.070,00 | 496,60K |
| 2026-06-02 | ¥3.110,00 | +0,58 % | ¥3.050,00 | ¥3.124,00 | ¥2.976,00 | 432,00K |
| 2026-06-01 | ¥3.092,00 | -1,97 % | ¥3.153,00 | ¥3.153,00 | ¥3.075,00 | 573,20K |
| 2026-05-29 | ¥3.154,00 | -0,35 % | ¥3.148,00 | ¥3.202,00 | ¥3.122,00 | 575,80K |
| 2026-05-28 | ¥3.165,00 | -1,12 % | ¥3.201,00 | ¥3.201,00 | ¥3.119,00 | 405,70K |
| 2026-05-27 | ¥3.201,00 | -1,99 % | ¥3.235,00 | ¥3.244,00 | ¥3.169,00 | 433,80K |
| 2026-05-26 | ¥3.266,00 | -1,00 % | ¥3.299,00 | ¥3.309,00 | ¥3.230,00 | 410,20K |
| 2026-05-25 | ¥3.299,00 | +3,06 % | ¥3.187,00 | ¥3.301,00 | ¥3.141,00 | 702,10K |
| 2026-05-22 | ¥3.201,00 | -1,48 % | ¥3.279,00 | ¥3.290,00 | ¥3.201,00 | 475,80K |