Akita Bank, Ltd. 8343
TSE · Japan · Finanzen
¥2.033,00+10,00 (+0,49 %)
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 | ¥2.033,00 | +0,49 % | ¥2.068,00 | ¥2.109,00 | ¥2.002,00 | 2,35M |
| 2026-10-01 | ¥2.023,00 | -1,12 % | ¥2.016,00 | ¥2.039,00 | ¥1.901,00 | 1,64M |
| 2026-09-30 | ¥2.046,00 | +2,40 % | ¥1.958,00 | ¥2.075,00 | ¥1.938,00 | 1,13M |
| 2026-09-29 | ¥1.998,00 | -3,38 % | ¥2.048,00 | ¥2.073,00 | ¥1.965,00 |
| 754,00K |
| 2026-09-28 | ¥2.068,00 | +0,88 % | ¥2.068,00 | ¥2.092,00 | ¥2.030,00 | 1,03M |
| 2026-09-25 | ¥2.050,00 | +8,01 % | ¥1.920,00 | ¥2.056,00 | ¥1.920,00 | 1,32M |
| 2026-09-24 | ¥1.898,00 | -3,95 % | ¥1.962,00 | ¥1.974,00 | ¥1.866,00 | 1,26M |
| 2026-09-18 | ¥1.976,00 | +4,00 % | ¥1.906,00 | ¥1.976,00 | ¥1.860,00 | 1,48M |
| 2026-09-17 | ¥1.900,00 | +0,42 % | ¥1.922,00 | ¥1.962,00 | ¥1.880,00 | 862,50K |
| 2026-09-16 | ¥1.892,00 | +2,16 % | ¥1.868,00 | ¥1.940,00 | ¥1.864,00 | 785,00K |
| 2026-09-15 | ¥1.852,00 | -1,70 % | ¥1.884,00 | ¥1.892,00 | ¥1.836,00 | 493,50K |
| 2026-09-14 | ¥1.884,00 | -0,21 % | ¥1.860,00 | ¥1.932,00 | ¥1.856,00 | 833,00K |
| 2026-09-11 | ¥1.888,00 | +0,64 % | ¥1.828,00 | ¥1.928,00 | ¥1.810,00 | 987,50K |
| 2026-09-10 | ¥1.876,00 | +5,04 % | ¥1.786,00 | ¥1.888,00 | ¥1.786,00 | 845,50K |
| 2026-09-09 | ¥1.786,00 | -0,78 % | ¥1.790,00 | ¥1.826,00 | ¥1.770,00 | 601,00K |
| 2026-09-08 | ¥1.800,00 | -2,60 % | ¥1.828,00 | ¥1.840,00 | ¥1.790,00 | 683,50K |
| 2026-09-07 | ¥1.848,00 | +2,33 % | ¥1.806,00 | ¥1.854,00 | ¥1.798,00 | 973,00K |
| 2026-09-04 | ¥1.806,00 | +1,35 % | ¥1.782,00 | ¥1.810,00 | ¥1.736,00 | 644,00K |
| 2026-09-03 | ¥1.782,00 | +2,77 % | ¥1.762,00 | ¥1.816,00 | ¥1.736,00 | 650,50K |
| 2026-09-02 | ¥1.734,00 | -1,92 % | ¥1.746,00 | ¥1.772,00 | ¥1.720,00 | 546,50K |
| 2026-09-01 | ¥1.768,00 | -1,45 % | ¥1.790,00 | ¥1.790,00 | ¥1.744,00 | 556,00K |
| 2026-08-31 | ¥1.794,00 | -0,99 % | ¥1.824,00 | ¥1.828,00 | ¥1.792,00 | 552,00K |
| 2026-08-28 | ¥1.812,00 | +1,68 % | ¥1.770,00 | ¥1.824,00 | ¥1.754,00 | 645,50K |
| 2026-08-27 | ¥1.782,00 | +3,13 % | ¥1.746,00 | ¥1.796,00 | ¥1.730,00 | 502,00K |
| 2026-08-26 | ¥1.728,00 | +1,77 % | ¥1.702,00 | ¥1.756,00 | ¥1.702,00 | 518,00K |
| 2026-08-25 | ¥1.698,00 | +1,80 % | ¥1.698,00 | ¥1.720,00 | ¥1.682,00 | 550,00K |
| 2026-08-24 | ¥1.668,00 | -1,07 % | ¥1.700,00 | ¥1.702,00 | ¥1.630,00 | 674,00K |
| 2026-08-21 | ¥1.686,00 | +1,93 % | ¥1.654,00 | ¥1.700,00 | ¥1.652,00 | 472,50K |
| 2026-08-20 | ¥1.654,00 | -2,82 % | ¥1.702,00 | ¥1.712,00 | ¥1.646,00 | 950,00K |
| 2026-08-19 | ¥1.702,00 | -4,81 % | ¥1.780,00 | ¥1.780,00 | ¥1.692,00 | 904,50K |
| 2026-08-18 | ¥1.788,00 | +1,94 % | ¥1.754,00 | ¥1.840,00 | ¥1.748,00 | 1,30M |
| 2026-08-17 | ¥1.754,00 | +2,57 % | ¥1.710,00 | ¥1.778,00 | ¥1.708,00 | 1,15M |
| 2026-08-14 | ¥1.710,00 | +1,18 % | ¥1.678,00 | ¥1.728,00 | ¥1.676,00 | 709,50K |
| 2026-08-13 | ¥1.690,00 | +5,23 % | ¥1.620,00 | ¥1.700,00 | ¥1.620,00 | 642,50K |
| 2026-08-12 | ¥1.606,00 | +1,65 % | ¥1.610,00 | ¥1.622,00 | ¥1.588,00 | 497,50K |
| 2026-08-10 | ¥1.580,00 | -1,62 % | ¥1.598,00 | ¥1.606,00 | ¥1.572,00 | 400,50K |
| 2026-08-07 | ¥1.606,00 | +0,63 % | ¥1.622,00 | ¥1.628,00 | ¥1.586,00 | 572,00K |
| 2026-08-06 | ¥1.596,00 | +6,26 % | ¥1.514,00 | ¥1.630,00 | ¥1.514,00 | 1,03M |
| 2026-08-05 | ¥1.502,00 | +1,08 % | ¥1.516,00 | ¥1.522,00 | ¥1.492,00 | 370,00K |
| 2026-08-04 | ¥1.486,00 | +1,50 % | ¥1.442,00 | ¥1.498,00 | ¥1.438,00 | 592,00K |
| 2026-08-03 | ¥1.464,00 | +0,83 % | ¥1.454,00 | ¥1.476,00 | ¥1.392,00 | 466,50K |
| 2026-07-31 | ¥1.452,00 | +0,97 % | ¥1.460,00 | ¥1.478,00 | ¥1.386,00 | 672,50K |
| 2026-07-30 | ¥1.438,00 | -1,10 % | ¥1.424,00 | ¥1.454,00 | ¥1.394,00 | 745,00K |
| 2026-07-29 | ¥1.454,00 | -4,22 % | ¥1.506,00 | ¥1.506,00 | ¥1.414,00 | 729,50K |
| 2026-07-28 | ¥1.518,00 | -3,31 % | ¥1.564,00 | ¥1.572,00 | ¥1.504,00 | 560,00K |
| 2026-07-27 | ¥1.570,00 | +2,35 % | ¥1.546,00 | ¥1.586,00 | ¥1.534,00 | 578,00K |
| 2026-07-24 | ¥1.534,00 | +4,50 % | ¥1.450,00 | ¥1.542,00 | ¥1.450,00 | 671,00K |
| 2026-07-23 | ¥1.468,00 | +1,24 % | ¥1.440,00 | ¥1.474,00 | ¥1.440,00 | 424,00K |
| 2026-07-22 | ¥1.450,00 | +2,55 % | ¥1.420,00 | ¥1.456,00 | ¥1.408,00 | 317,00K |
| 2026-07-21 | ¥1.414,00 | +3,51 % | ¥1.380,00 | ¥1.428,00 | ¥1.350,00 | 500,00K |
| 2026-07-17 | ¥1.366,00 | -6,31 % | ¥1.442,00 | ¥1.452,00 | ¥1.348,00 | 1,04M |
| 2026-07-16 | ¥1.458,00 | -0,14 % | ¥1.458,00 | ¥1.472,00 | ¥1.442,00 | 617,50K |
| 2026-07-15 | ¥1.460,00 | +2,96 % | ¥1.434,00 | ¥1.460,00 | ¥1.428,00 | 395,00K |
| 2026-07-14 | ¥1.418,00 | -0,42 % | ¥1.424,00 | ¥1.434,00 | ¥1.410,00 | 238,00K |
| 2026-07-13 | ¥1.424,00 | -0,28 % | ¥1.440,00 | ¥1.462,00 | ¥1.418,00 | 392,00K |
| 2026-07-10 | ¥1.428,00 | -1,38 % | ¥1.462,00 | ¥1.478,00 | ¥1.428,00 | 555,50K |
| 2026-07-09 | ¥1.448,00 | +0,70 % | ¥1.416,00 | ¥1.448,00 | ¥1.398,00 | 532,50K |
| 2026-07-08 | ¥1.438,00 | +2,13 % | ¥1.404,00 | ¥1.452,00 | ¥1.404,00 | 499,50K |
| 2026-07-07 | ¥1.408,00 | +0,43 % | ¥1.420,00 | ¥1.454,00 | ¥1.408,00 | 532,50K |
| 2026-07-06 | ¥1.402,00 | -0,71 % | ¥1.410,00 | ¥1.420,00 | ¥1.396,00 | 394,00K |
| 2026-07-03 | ¥1.412,00 | +2,02 % | ¥1.392,00 | ¥1.412,00 | ¥1.368,00 | 588,50K |
| 2026-07-02 | ¥1.384,00 | +2,37 % | ¥1.372,00 | ¥1.400,00 | ¥1.370,00 | 514,00K |
| 2026-07-01 | ¥1.352,00 | -1,17 % | ¥1.368,00 | ¥1.390,00 | ¥1.352,00 | 455,50K |
| 2026-06-30 | ¥1.368,00 | -1,16 % | ¥1.382,00 | ¥1.410,00 | ¥1.368,00 | 441,50K |
| 2026-06-29 | ¥1.384,00 | +1,76 % | ¥1.362,00 | ¥1.394,00 | ¥1.356,00 | 523,00K |
| 2026-06-26 | ¥1.360,00 | +3,50 % | ¥1.314,00 | ¥1.364,00 | ¥1.314,00 | 522,00K |
| 2026-06-25 | ¥1.314,00 | +1,39 % | ¥1.316,00 | ¥1.322,00 | ¥1.292,00 | 271,00K |
| 2026-06-24 | ¥1.296,00 | -0,15 % | ¥1.298,00 | ¥1.326,00 | ¥1.286,00 | 279,50K |
| 2026-06-23 | ¥1.298,00 | +2,37 % | ¥1.286,00 | ¥1.304,00 | ¥1.272,00 | 362,50K |
| 2026-06-22 | ¥1.268,00 | +2,76 % | ¥1.226,00 | ¥1.280,00 | ¥1.226,00 | 259,00K |
| 2026-06-19 | ¥1.234,00 | -2,22 % | ¥1.262,00 | ¥1.262,00 | ¥1.212,00 | 505,50K |
| 2026-06-18 | ¥1.262,00 | +1,45 % | ¥1.264,00 | ¥1.274,00 | ¥1.238,00 | 521,00K |
| 2026-06-17 | ¥1.244,00 | -1,89 % | ¥1.268,00 | ¥1.290,00 | ¥1.244,00 | 350,00K |
| 2026-06-16 | ¥1.268,00 | -0,78 % | ¥1.282,00 | ¥1.282,00 | ¥1.250,00 | 319,50K |
| 2026-06-15 | ¥1.278,00 | +0,63 % | ¥1.300,00 | ¥1.312,00 | ¥1.278,00 | 345,50K |
| 2026-06-12 | ¥1.270,00 | +1,93 % | ¥1.266,00 | ¥1.292,00 | ¥1.256,00 | 365,50K |
| 2026-06-11 | ¥1.246,00 | -0,80 % | ¥1.256,00 | ¥1.266,00 | ¥1.228,00 | 250,00K |
| 2026-06-10 | ¥1.256,00 | +2,28 % | ¥1.232,00 | ¥1.310,00 | ¥1.230,00 | 508,50K |
| 2026-06-09 | ¥1.228,00 | +4,24 % | ¥1.198,00 | ¥1.244,00 | ¥1.198,00 | 342,50K |
| 2026-06-08 | ¥1.178,00 | -0,51 % | ¥1.154,00 | ¥1.184,00 | ¥1.144,00 | 221,50K |
| 2026-06-05 | ¥1.184,00 | +1,37 % | ¥1.188,00 | ¥1.204,00 | ¥1.176,00 | 166,00K |
| 2026-06-04 | ¥1.168,00 | +0,17 % | ¥1.148,00 | ¥1.184,00 | ¥1.136,00 | 400,50K |
| 2026-06-03 | ¥1.166,00 | +0,52 % | ¥1.160,00 | ¥1.178,00 | ¥1.142,00 | 372,50K |
| 2026-06-02 | ¥1.160,00 | -0,17 % | ¥1.142,00 | ¥1.162,00 | ¥1.102,00 | 405,00K |
| 2026-06-01 | ¥1.162,00 | -3,01 % | ¥1.180,00 | ¥1.180,00 | ¥1.148,00 | 462,00K |
| 2026-05-29 | ¥1.198,00 | -0,33 % | ¥1.214,00 | ¥1.226,00 | ¥1.198,00 | 228,00K |
| 2026-05-28 | ¥1.202,00 | -1,64 % | ¥1.206,00 | ¥1.206,00 | ¥1.170,00 | 302,50K |
| 2026-05-27 | ¥1.222,00 | -1,13 % | ¥1.230,00 | ¥1.250,00 | ¥1.206,00 | 184,00K |
| 2026-05-26 | ¥1.236,00 | +0,32 % | ¥1.234,00 | ¥1.266,00 | ¥1.216,00 | 388,50K |
| 2026-05-25 | ¥1.232,00 | +0,33 % | ¥1.226,00 | ¥1.248,00 | ¥1.202,00 | 267,00K |