Bank of Iwate Ltd. 8345
TSE · Japan · Finanzen
¥2.810,000,00 (0,00 %)
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 | ¥2.810,00 | 0,00 % | ¥2.860,00 | ¥2.925,00 | ¥2.807,00 | 977,30K |
| 2026-10-01 | ¥2.810,00 | -1,78 % | ¥2.837,00 | ¥2.837,00 | ¥2.714,00 | 489,50K |
| 2026-09-30 | ¥2.861,00 | +1,24 % | ¥2.820,00 | ¥2.870,00 | ¥2.782,00 | 448,60K |
| 2026-09-29 | ¥2.826,00 | -2,59 % | ¥2.872,00 | ¥2.890,00 | ¥2.808,00 | 412,40K |
| 2026-09-28 | ¥2.901,00 | -0,21 % | ¥2.901,00 | ¥2.929,00 | ¥2.871,00 | 620,30K |
| 2026-09-25 | ¥2.907,00 | +6,13 % | ¥2.745,00 | ¥2.912,00 | ¥2.745,00 | 645,20K |
| 2026-09-24 | ¥2.739,00 | -1,40 % | ¥2.770,00 | ¥2.770,00 | ¥2.686,00 | 419,50K |
| 2026-09-18 | ¥2.778,00 | +2,55 % | ¥2.720,00 | ¥2.778,00 | ¥2.666,00 | 485,30K |
| 2026-09-17 | ¥2.709,00 | -0,55 % | ¥2.774,00 | ¥2.825,00 | ¥2.693,00 | 482,50K |
| 2026-09-16 | ¥2.724,00 | +3,10 % | ¥2.653,00 | ¥2.770,00 | ¥2.648,00 | 389,40K |
| 2026-09-15 | ¥2.642,00 | -1,86 % | ¥2.692,00 | ¥2.717,00 | ¥2.625,00 | 361,70K |
| 2026-09-14 | ¥2.692,00 | +2,63 % | ¥2.635,00 | ¥2.705,00 | ¥2.602,00 | 385,60K |
| 2026-09-11 | ¥2.623,00 | +0,61 % | ¥2.557,00 | ¥2.656,00 | ¥2.511,00 | 488,50K |
| 2026-09-10 | ¥2.607,00 | +4,66 % | ¥2.500,00 | ¥2.652,00 | ¥2.500,00 | 520,20K |
| 2026-09-09 | ¥2.491,00 | -0,76 % | ¥2.500,00 | ¥2.535,00 | ¥2.472,00 | 193,10K |
| 2026-09-08 | ¥2.510,00 | -3,13 % | ¥2.572,00 | ¥2.584,00 | ¥2.510,00 | 244,80K |
| 2026-09-07 | ¥2.591,00 | +2,05 % | ¥2.558,00 | ¥2.607,00 | ¥2.547,00 | 326,10K |
| 2026-09-04 | ¥2.539,00 | +0,47 % | ¥2.530,00 | ¥2.553,00 | ¥2.465,00 | 250,20K |
| 2026-09-03 | ¥2.527,00 | +1,36 % | ¥2.516,00 | ¥2.562,00 | ¥2.475,00 | 285,00K |
| 2026-09-02 | ¥2.493,00 | -1,77 % | ¥2.502,00 | ¥2.522,00 | ¥2.463,00 | 351,20K |
| 2026-09-01 | ¥2.538,00 | -2,31 % | ¥2.571,00 | ¥2.572,00 | ¥2.513,00 | 395,60K |
| 2026-08-31 | ¥2.598,00 | +1,25 % | ¥2.547,00 | ¥2.598,00 | ¥2.523,00 | 657,90K |
| 2026-08-28 | ¥2.566,00 | +3,18 % | ¥2.486,00 | ¥2.600,00 | ¥2.466,00 | 435,40K |
| 2026-08-27 | ¥2.487,00 | +2,30 % | ¥2.471,00 | ¥2.499,00 | ¥2.450,00 | 254,60K |
| 2026-08-26 | ¥2.431,00 | +3,23 % | ¥2.370,00 | ¥2.449,00 | ¥2.370,00 | 193,30K |
| 2026-08-25 | ¥2.355,00 | +2,70 % | ¥2.300,00 | ¥2.366,00 | ¥2.300,00 | 231,10K |
| 2026-08-24 | ¥2.293,00 | -1,38 % | ¥2.375,00 | ¥2.375,00 | ¥2.281,00 | 239,80K |
| 2026-08-21 | ¥2.325,00 | -0,30 % | ¥2.330,00 | ¥2.353,00 | ¥2.300,00 | 198,20K |
| 2026-08-20 | ¥2.332,00 | -0,17 % | ¥2.338,00 | ¥2.384,00 | ¥2.296,00 | 233,70K |
| 2026-08-19 | ¥2.336,00 | -4,96 % | ¥2.408,00 | ¥2.449,00 | ¥2.325,00 | 317,80K |
| 2026-08-18 | ¥2.458,00 | -0,08 % | ¥2.483,00 | ¥2.508,00 | ¥2.458,00 | 325,20K |
| 2026-08-17 | ¥2.460,00 | +0,65 % | ¥2.449,00 | ¥2.496,00 | ¥2.448,00 | 265,50K |
| 2026-08-14 | ¥2.444,00 | -1,21 % | ¥2.470,00 | ¥2.543,00 | ¥2.424,00 | 324,60K |
| 2026-08-13 | ¥2.474,00 | +4,70 % | ¥2.433,00 | ¥2.506,00 | ¥2.412,00 | 348,40K |
| 2026-08-12 | ¥2.363,00 | +3,50 % | ¥2.333,00 | ¥2.367,00 | ¥2.312,00 | 198,10K |
| 2026-08-10 | ¥2.283,00 | -3,18 % | ¥2.358,00 | ¥2.360,00 | ¥2.282,00 | 230,00K |
| 2026-08-07 | ¥2.358,00 | -1,91 % | ¥2.408,00 | ¥2.420,00 | ¥2.337,00 | 241,60K |
| 2026-08-06 | ¥2.404,00 | +5,72 % | ¥2.286,00 | ¥2.406,00 | ¥2.286,00 | 341,10K |
| 2026-08-05 | ¥2.274,00 | +2,43 % | ¥2.244,00 | ¥2.296,00 | ¥2.231,00 | 204,00K |
| 2026-08-04 | ¥2.220,00 | +1,60 % | ¥2.191,00 | ¥2.235,00 | ¥2.172,00 | 264,20K |
| 2026-08-03 | ¥2.185,00 | +1,39 % | ¥2.179,00 | ¥2.202,00 | ¥2.084,00 | 307,90K |
| 2026-07-31 | ¥2.155,00 | -0,55 % | ¥2.143,00 | ¥2.221,00 | ¥2.071,00 | 431,50K |
| 2026-07-30 | ¥2.167,00 | -0,14 % | ¥2.100,00 | ¥2.205,00 | ¥2.078,00 | 537,20K |
| 2026-07-29 | ¥2.170,00 | -4,74 % | ¥2.235,00 | ¥2.242,00 | ¥2.112,00 | 417,70K |
| 2026-07-28 | ¥2.278,00 | -3,60 % | ¥2.361,00 | ¥2.370,00 | ¥2.276,00 | 309,90K |
| 2026-07-27 | ¥2.363,00 | +4,10 % | ¥2.302,00 | ¥2.378,00 | ¥2.301,00 | 360,00K |
| 2026-07-24 | ¥2.270,00 | +1,20 % | ¥2.217,00 | ¥2.285,00 | ¥2.205,00 | 169,30K |
| 2026-07-23 | ¥2.243,00 | +1,26 % | ¥2.209,00 | ¥2.263,00 | ¥2.209,00 | 174,90K |
| 2026-07-22 | ¥2.215,00 | +1,79 % | ¥2.200,00 | ¥2.222,00 | ¥2.177,00 | 225,00K |
| 2026-07-21 | ¥2.176,00 | +5,73 % | ¥2.095,00 | ¥2.198,00 | ¥2.060,00 | 326,50K |
| 2026-07-17 | ¥2.058,00 | -6,24 % | ¥2.160,00 | ¥2.194,00 | ¥2.024,00 | 428,50K |
| 2026-07-16 | ¥2.195,00 | +0,09 % | ¥2.194,00 | ¥2.227,00 | ¥2.182,00 | 292,20K |
| 2026-07-15 | ¥2.193,00 | +5,48 % | ¥2.092,00 | ¥2.193,00 | ¥2.092,00 | 277,10K |
| 2026-07-14 | ¥2.079,00 | -0,34 % | ¥2.085,00 | ¥2.096,00 | ¥2.049,00 | 141,70K |
| 2026-07-13 | ¥2.086,00 | +0,14 % | ¥2.120,00 | ¥2.149,00 | ¥2.078,00 | 176,50K |
| 2026-07-10 | ¥2.083,00 | -1,23 % | ¥2.145,00 | ¥2.164,00 | ¥2.072,00 | 208,40K |
| 2026-07-09 | ¥2.109,00 | -2,41 % | ¥2.135,00 | ¥2.135,00 | ¥2.085,00 | 298,10K |
| 2026-07-08 | ¥2.161,00 | +1,69 % | ¥2.117,00 | ¥2.186,00 | ¥2.117,00 | 206,60K |
| 2026-07-07 | ¥2.125,00 | +1,14 % | ¥2.150,00 | ¥2.181,00 | ¥2.110,00 | 357,00K |
| 2026-07-06 | ¥2.101,00 | -2,78 % | ¥2.122,00 | ¥2.158,00 | ¥2.100,00 | 294,60K |
| 2026-07-03 | ¥2.161,00 | +1,50 % | ¥2.154,00 | ¥2.187,00 | ¥2.127,00 | 149,20K |
| 2026-07-02 | ¥2.129,00 | +2,55 % | ¥2.097,00 | ¥2.157,00 | ¥2.066,00 | 284,50K |
| 2026-07-01 | ¥2.076,00 | +1,27 % | ¥2.064,00 | ¥2.095,00 | ¥2.055,00 | 181,70K |
| 2026-06-30 | ¥2.050,00 | -0,97 % | ¥2.061,00 | ¥2.089,00 | ¥2.028,00 | 180,60K |
| 2026-06-29 | ¥2.070,00 | +1,97 % | ¥2.030,00 | ¥2.080,00 | ¥2.007,00 | 303,20K |
| 2026-06-26 | ¥2.030,00 | +2,84 % | ¥1.985,00 | ¥2.038,00 | ¥1.985,00 | 215,30K |
| 2026-06-25 | ¥1.974,00 | +0,15 % | ¥1.984,00 | ¥1.995,00 | ¥1.963,00 | 114,00K |
| 2026-06-24 | ¥1.971,00 | -1,10 % | ¥1.998,00 | ¥2.022,00 | ¥1.948,00 | 142,40K |
| 2026-06-23 | ¥1.993,00 | +0,66 % | ¥2.003,00 | ¥2.026,00 | ¥1.993,00 | 170,90K |
| 2026-06-22 | ¥1.980,00 | +2,01 % | ¥1.941,00 | ¥2.000,00 | ¥1.939,00 | 162,90K |
| 2026-06-19 | ¥1.941,00 | -1,77 % | ¥1.975,00 | ¥1.976,00 | ¥1.906,00 | 381,90K |
| 2026-06-18 | ¥1.976,00 | +0,41 % | ¥2.030,00 | ¥2.045,00 | ¥1.972,00 | 158,40K |
| 2026-06-17 | ¥1.968,00 | -3,86 % | ¥2.073,00 | ¥2.105,00 | ¥1.968,00 | 225,50K |
| 2026-06-16 | ¥2.047,00 | -1,30 % | ¥2.046,00 | ¥2.062,00 | ¥1.984,00 | 348,30K |
| 2026-06-15 | ¥2.074,00 | +0,34 % | ¥2.100,00 | ¥2.142,00 | ¥2.074,00 | 221,00K |
| 2026-06-12 | ¥2.067,00 | +3,09 % | ¥2.024,00 | ¥2.087,00 | ¥2.020,00 | 327,60K |
| 2026-06-11 | ¥2.005,00 | +0,25 % | ¥1.994,00 | ¥2.020,00 | ¥1.963,00 | 233,90K |
| 2026-06-10 | ¥2.000,00 | -0,20 % | ¥2.008,00 | ¥2.075,00 | ¥2.000,00 | 308,60K |
| 2026-06-09 | ¥2.004,00 | +4,54 % | ¥1.944,00 | ¥2.042,00 | ¥1.944,00 | 349,10K |
| 2026-06-08 | ¥1.917,00 | +0,52 % | ¥1.867,00 | ¥1.919,00 | ¥1.856,00 | 202,30K |
| 2026-06-05 | ¥1.907,00 | +0,85 % | ¥1.904,00 | ¥1.933,00 | ¥1.891,00 | 170,00K |
| 2026-06-04 | ¥1.891,00 | +1,89 % | ¥1.821,00 | ¥1.903,00 | ¥1.804,00 | 227,50K |
| 2026-06-03 | ¥1.856,00 | -1,17 % | ¥1.869,00 | ¥1.891,00 | ¥1.841,00 | 254,80K |
| 2026-06-02 | ¥1.878,00 | +2,96 % | ¥1.790,00 | ¥1.881,00 | ¥1.755,00 | 296,40K |
| 2026-06-01 | ¥1.824,00 | -2,30 % | ¥1.891,00 | ¥1.896,00 | ¥1.819,00 | 344,70K |
| 2026-05-29 | ¥1.867,00 | -4,99 % | ¥1.967,00 | ¥2.006,00 | ¥1.867,00 | 1,31M |
| 2026-05-28 | ¥1.965,00 | -0,05 % | ¥1.966,00 | ¥1.967,00 | ¥1.886,00 | 238,70K |
| 2026-05-27 | ¥1.966,00 | -1,60 % | ¥2.025,00 | ¥2.028,00 | ¥1.958,00 | 199,00K |
| 2026-05-26 | ¥1.998,00 | +0,81 % | ¥1.966,00 | ¥2.029,00 | ¥1.923,00 | 259,60K |
| 2026-05-25 | ¥1.982,00 | +1,38 % | ¥1.968,00 | ¥2.002,00 | ¥1.941,00 | 203,40K |