Yamagata Bank, Ltd. 8344
TSE · Japan · Finanzen
¥5.600,00+40,00 (+0,72 %)
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 | ¥5.600,00 | +0,72 % | ¥5.560,00 | ¥5.840,00 | ¥5.560,00 | 314,50K |
| 2026-10-01 | ¥5.560,00 | -3,14 % | ¥5.680,00 | ¥5.680,00 | ¥5.360,00 | 295,40K |
| 2026-09-30 | ¥5.740,00 | +1,59 % | ¥5.650,00 | ¥5.780,00 | ¥5.510,00 | 197,40K |
| 2026-09-29 | ¥5.650,00 | -0,88 % | ¥5.600,00 | ¥5.730,00 | ¥5.500,00 | 192,90K |
| 2026-09-28 | ¥5.700,00 | +0,35 % | ¥5.700,00 | ¥5.790,00 | ¥5.630,00 | 220,50K |
| 2026-09-25 | ¥5.680,00 | +8,40 % | ¥5.340,00 | ¥5.740,00 | ¥5.340,00 | 324,90K |
| 2026-09-24 | ¥5.240,00 | -2,60 % | ¥5.320,00 | ¥5.340,00 | ¥5.070,00 | 251,50K |
| 2026-09-18 | ¥5.380,00 | +5,28 % | ¥5.140,00 | ¥5.380,00 | ¥5.020,00 | 366,00K |
| 2026-09-17 | ¥5.110,00 | 0,00 % | ¥5.130,00 | ¥5.240,00 | ¥5.060,00 | 213,30K |
| 2026-09-16 | ¥5.110,00 | +3,97 % | ¥4.965,00 | ¥5.190,00 | ¥4.915,00 | 194,80K |
| 2026-09-15 | ¥4.915,00 | -1,01 % | ¥4.965,00 | ¥4.990,00 | ¥4.865,00 | 110,30K |
| 2026-09-14 | ¥4.965,00 | -0,40 % | ¥4.850,00 | ¥5.100,00 | ¥4.840,00 | 177,50K |
| 2026-09-11 | ¥4.985,00 | +2,57 % | ¥4.755,00 | ¥5.030,00 | ¥4.660,00 | 283,50K |
| 2026-09-10 | ¥4.860,00 | +6,70 % | ¥4.555,00 | ¥4.880,00 | ¥4.555,00 | 326,50K |
| 2026-09-09 | ¥4.555,00 | -1,19 % | ¥4.600,00 | ¥4.655,00 | ¥4.515,00 | 104,90K |
| 2026-09-08 | ¥4.610,00 | -2,33 % | ¥4.650,00 | ¥4.750,00 | ¥4.610,00 | 99,40K |
| 2026-09-07 | ¥4.720,00 | +1,83 % | ¥4.630,00 | ¥4.770,00 | ¥4.580,00 | 148,40K |
| 2026-09-04 | ¥4.635,00 | +0,87 % | ¥4.645,00 | ¥4.670,00 | ¥4.455,00 | 146,70K |
| 2026-09-03 | ¥4.595,00 | +1,88 % | ¥4.555,00 | ¥4.725,00 | ¥4.510,00 | 188,20K |
| 2026-09-02 | ¥4.510,00 | -0,11 % | ¥4.445,00 | ¥4.550,00 | ¥4.415,00 | 123,40K |
| 2026-09-01 | ¥4.515,00 | -1,53 % | ¥4.535,00 | ¥4.585,00 | ¥4.465,00 | 138,60K |
| 2026-08-31 | ¥4.585,00 | -3,07 % | ¥4.695,00 | ¥4.735,00 | ¥4.585,00 | 214,20K |
| 2026-08-28 | ¥4.730,00 | +2,83 % | ¥4.600,00 | ¥4.780,00 | ¥4.550,00 | 153,00K |
| 2026-08-27 | ¥4.600,00 | +1,88 % | ¥4.520,00 | ¥4.675,00 | ¥4.510,00 | 130,00K |
| 2026-08-26 | ¥4.515,00 | +5,00 % | ¥4.370,00 | ¥4.530,00 | ¥4.345,00 | 166,70K |
| 2026-08-25 | ¥4.300,00 | +1,42 % | ¥4.245,00 | ¥4.355,00 | ¥4.225,00 | 92,70K |
| 2026-08-24 | ¥4.240,00 | -2,86 % | ¥4.435,00 | ¥4.435,00 | ¥4.205,00 | 133,00K |
| 2026-08-21 | ¥4.365,00 | -0,46 % | ¥4.360,00 | ¥4.440,00 | ¥4.330,00 | 99,00K |
| 2026-08-20 | ¥4.385,00 | -1,57 % | ¥4.455,00 | ¥4.470,00 | ¥4.285,00 | 137,00K |
| 2026-08-19 | ¥4.455,00 | -5,01 % | ¥4.620,00 | ¥4.685,00 | ¥4.405,00 | 167,80K |
| 2026-08-18 | ¥4.690,00 | +0,75 % | ¥4.680,00 | ¥4.780,00 | ¥4.665,00 | 107,70K |
| 2026-08-17 | ¥4.655,00 | +1,75 % | ¥4.635,00 | ¥4.670,00 | ¥4.550,00 | 101,60K |
| 2026-08-14 | ¥4.575,00 | -0,22 % | ¥4.540,00 | ¥4.735,00 | ¥4.540,00 | 175,10K |
| 2026-08-13 | ¥4.585,00 | +7,88 % | ¥4.320,00 | ¥4.600,00 | ¥4.320,00 | 160,50K |
| 2026-08-12 | ¥4.250,00 | +3,66 % | ¥4.165,00 | ¥4.280,00 | ¥4.150,00 | 114,30K |
| 2026-08-10 | ¥4.100,00 | -3,07 % | ¥4.195,00 | ¥4.195,00 | ¥4.065,00 | 118,60K |
| 2026-08-07 | ¥4.230,00 | -0,12 % | ¥4.240,00 | ¥4.300,00 | ¥4.180,00 | 123,60K |
| 2026-08-06 | ¥4.235,00 | +5,22 % | ¥4.030,00 | ¥4.260,00 | ¥4.030,00 | 213,50K |
| 2026-08-05 | ¥4.025,00 | +3,21 % | ¥3.935,00 | ¥4.030,00 | ¥3.915,00 | 120,10K |
| 2026-08-04 | ¥3.900,00 | +3,17 % | ¥3.640,00 | ¥4.005,00 | ¥3.610,00 | 190,30K |
| 2026-08-03 | ¥3.780,00 | +1,07 % | ¥3.740,00 | ¥3.805,00 | ¥3.600,00 | 176,50K |
| 2026-07-31 | ¥3.740,00 | +1,08 % | ¥3.770,00 | ¥3.865,00 | ¥3.680,00 | 124,10K |
| 2026-07-30 | ¥3.700,00 | -4,27 % | ¥3.775,00 | ¥3.790,00 | ¥3.665,00 | 143,50K |
| 2026-07-29 | ¥3.865,00 | -3,86 % | ¥4.015,00 | ¥4.015,00 | ¥3.770,00 | 186,90K |
| 2026-07-28 | ¥4.020,00 | -4,17 % | ¥4.150,00 | ¥4.150,00 | ¥3.995,00 | 155,00K |
| 2026-07-27 | ¥4.195,00 | +4,88 % | ¥4.055,00 | ¥4.220,00 | ¥4.040,00 | 207,40K |
| 2026-07-24 | ¥4.000,00 | +1,65 % | ¥3.820,00 | ¥4.030,00 | ¥3.810,00 | 108,30K |
| 2026-07-23 | ¥3.935,00 | +1,55 % | ¥3.875,00 | ¥4.070,00 | ¥3.830,00 | 190,90K |
| 2026-07-22 | ¥3.875,00 | +3,06 % | ¥3.800,00 | ¥3.890,00 | ¥3.750,00 | 93,60K |
| 2026-07-21 | ¥3.760,00 | +4,01 % | ¥3.685,00 | ¥3.810,00 | ¥3.615,00 | 138,10K |
| 2026-07-17 | ¥3.615,00 | -7,54 % | ¥3.870,00 | ¥3.900,00 | ¥3.555,00 | 173,10K |
| 2026-07-16 | ¥3.910,00 | -0,51 % | ¥3.890,00 | ¥3.920,00 | ¥3.840,00 | 112,50K |
| 2026-07-15 | ¥3.930,00 | +4,38 % | ¥3.790,00 | ¥3.930,00 | ¥3.765,00 | 123,60K |
| 2026-07-14 | ¥3.765,00 | +2,03 % | ¥3.700,00 | ¥3.780,00 | ¥3.610,00 | 95,70K |
| 2026-07-13 | ¥3.690,00 | 0,00 % | ¥3.730,00 | ¥3.790,00 | ¥3.645,00 | 100,30K |
| 2026-07-10 | ¥3.690,00 | -2,51 % | ¥3.825,00 | ¥3.865,00 | ¥3.690,00 | 99,70K |
| 2026-07-09 | ¥3.785,00 | -2,07 % | ¥3.850,00 | ¥3.850,00 | ¥3.715,00 | 108,50K |
| 2026-07-08 | ¥3.865,00 | -0,26 % | ¥3.875,00 | ¥3.935,00 | ¥3.815,00 | 105,10K |
| 2026-07-07 | ¥3.875,00 | -3,49 % | ¥4.070,00 | ¥4.245,00 | ¥3.870,00 | 274,80K |
| 2026-07-06 | ¥4.015,00 | +1,26 % | ¥3.965,00 | ¥4.050,00 | ¥3.935,00 | 140,50K |
| 2026-07-03 | ¥3.965,00 | +3,66 % | ¥3.840,00 | ¥4.010,00 | ¥3.810,00 | 234,10K |
| 2026-07-02 | ¥3.825,00 | +6,25 % | ¥3.670,00 | ¥3.875,00 | ¥3.670,00 | 212,20K |
| 2026-07-01 | ¥3.600,00 | +2,13 % | ¥3.525,00 | ¥3.610,00 | ¥3.500,00 | 83,80K |
| 2026-06-30 | ¥3.525,00 | +2,03 % | ¥3.495,00 | ¥3.550,00 | ¥3.465,00 | 112,70K |
| 2026-06-29 | ¥3.455,00 | +2,67 % | ¥3.385,00 | ¥3.455,00 | ¥3.360,00 | 92,70K |
| 2026-06-26 | ¥3.365,00 | +2,44 % | ¥3.315,00 | ¥3.385,00 | ¥3.270,00 | 77,50K |
| 2026-06-25 | ¥3.285,00 | +1,08 % | ¥3.320,00 | ¥3.345,00 | ¥3.250,00 | 60,50K |
| 2026-06-24 | ¥3.250,00 | -2,55 % | ¥3.315,00 | ¥3.355,00 | ¥3.205,00 | 102,90K |
| 2026-06-23 | ¥3.335,00 | -0,60 % | ¥3.425,00 | ¥3.465,00 | ¥3.330,00 | 65,90K |
| 2026-06-22 | ¥3.355,00 | -0,45 % | ¥3.350,00 | ¥3.395,00 | ¥3.300,00 | 84,70K |
| 2026-06-19 | ¥3.370,00 | -3,16 % | ¥3.470,00 | ¥3.485,00 | ¥3.305,00 | 172,40K |
| 2026-06-18 | ¥3.480,00 | +0,43 % | ¥3.535,00 | ¥3.545,00 | ¥3.450,00 | 112,40K |
| 2026-06-17 | ¥3.465,00 | -2,67 % | ¥3.580,00 | ¥3.660,00 | ¥3.440,00 | 143,90K |
| 2026-06-16 | ¥3.560,00 | +0,28 % | ¥3.545,00 | ¥3.580,00 | ¥3.445,00 | 104,60K |
| 2026-06-15 | ¥3.550,00 | +1,57 % | ¥3.550,00 | ¥3.600,00 | ¥3.505,00 | 105,40K |
| 2026-06-12 | ¥3.495,00 | +3,71 % | ¥3.405,00 | ¥3.540,00 | ¥3.400,00 | 207,10K |
| 2026-06-11 | ¥3.370,00 | +0,60 % | ¥3.350,00 | ¥3.445,00 | ¥3.305,00 | 146,30K |
| 2026-06-10 | ¥3.350,00 | +5,18 % | ¥3.200,00 | ¥3.430,00 | ¥3.200,00 | 234,50K |
| 2026-06-09 | ¥3.185,00 | +3,58 % | ¥3.100,00 | ¥3.185,00 | ¥3.090,00 | 101,00K |
| 2026-06-08 | ¥3.075,00 | 0,00 % | ¥2.982,00 | ¥3.075,00 | ¥2.982,00 | 100,10K |
| 2026-06-05 | ¥3.075,00 | +1,32 % | ¥3.075,00 | ¥3.105,00 | ¥3.025,00 | 60,60K |
| 2026-06-04 | ¥3.035,00 | +2,02 % | ¥2.963,00 | ¥3.080,00 | ¥2.919,00 | 99,60K |
| 2026-06-03 | ¥2.975,00 | -2,62 % | ¥3.055,00 | ¥3.065,00 | ¥2.972,00 | 91,70K |
| 2026-06-02 | ¥3.055,00 | -0,49 % | ¥3.020,00 | ¥3.060,00 | ¥2.923,00 | 102,70K |
| 2026-06-01 | ¥3.070,00 | -0,81 % | ¥3.075,00 | ¥3.130,00 | ¥3.040,00 | 96,10K |
| 2026-05-29 | ¥3.095,00 | 0,00 % | ¥3.125,00 | ¥3.175,00 | ¥3.085,00 | 101,00K |
| 2026-05-28 | ¥3.095,00 | +0,49 % | ¥3.080,00 | ¥3.115,00 | ¥3.000,00 | 112,10K |
| 2026-05-27 | ¥3.080,00 | +1,65 % | ¥3.070,00 | ¥3.105,00 | ¥2.988,00 | 125,50K |
| 2026-05-26 | ¥3.030,00 | +1,30 % | ¥2.975,00 | ¥3.070,00 | ¥2.919,00 | 89,50K |
| 2026-05-25 | ¥2.991,00 | -2,09 % | ¥3.025,00 | ¥3.025,00 | ¥2.914,00 | 123,60K |