Tohoku Bank, Ltd. 8349
TSE · Japan · Finanzen
¥1.596,00-19,00 (-1,18 %)
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 | ¥1.607,00 | -0,50 % | ¥1.640,00 | ¥1.645,00 | ¥1.597,00 | 29,10K |
| 2026-10-01 | ¥1.615,00 | -2,30 % | ¥1.653,00 | ¥1.653,00 | ¥1.600,00 | 33,30K |
| 2026-09-30 | ¥1.653,00 | +0,92 % | ¥1.647,00 | ¥1.670,00 | ¥1.632,00 | 40,80K |
| 2026-09-29 | ¥1.638,00 | -0,55 % | ¥1.614,00 | ¥1.640,00 | ¥1.595,00 | 32,30K |
| 2026-09-28 | ¥1.647,00 | -0,48 % | ¥1.662,00 | ¥1.676,00 | ¥1.647,00 | 57,70K |
| 2026-09-25 | ¥1.655,00 | +0,85 % | ¥1.637,00 | ¥1.670,00 | ¥1.637,00 | 29,50K |
| 2026-09-24 | ¥1.641,00 | -1,97 % | ¥1.669,00 | ¥1.669,00 | ¥1.635,00 | 27,00K |
| 2026-09-18 | ¥1.674,00 | -0,06 % | ¥1.693,00 | ¥1.693,00 | ¥1.645,00 | 28,60K |
| 2026-09-17 | ¥1.675,00 | -0,06 % | ¥1.699,00 | ¥1.706,00 | ¥1.661,00 | 25,90K |
| 2026-09-16 | ¥1.676,00 | -1,30 % | ¥1.694,00 | ¥1.712,00 | ¥1.676,00 | 28,10K |
| 2026-09-15 | ¥1.698,00 | -0,64 % | ¥1.700,00 | ¥1.720,00 | ¥1.689,00 | 16,00K |
| 2026-09-14 | ¥1.709,00 | -0,35 % | ¥1.715,00 | ¥1.715,00 | ¥1.684,00 | 34,70K |
| 2026-09-11 | ¥1.715,00 | +3,44 % | ¥1.640,00 | ¥1.723,00 | ¥1.612,00 | 62,40K |
| 2026-09-10 | ¥1.658,00 | +1,34 % | ¥1.634,00 | ¥1.667,00 | ¥1.627,00 | 18,90K |
| 2026-09-09 | ¥1.636,00 | -0,97 % | ¥1.652,00 | ¥1.667,00 | ¥1.630,00 | 33,70K |
| 2026-09-08 | ¥1.652,00 | -2,31 % | ¥1.691,00 | ¥1.699,00 | ¥1.652,00 | 19,60K |
| 2026-09-07 | ¥1.691,00 | -0,70 % | ¥1.704,00 | ¥1.715,00 | ¥1.688,00 | 23,20K |
| 2026-09-04 | ¥1.703,00 | +1,13 % | ¥1.692,00 | ¥1.703,00 | ¥1.665,00 | 27,60K |
| 2026-09-03 | ¥1.684,00 | +1,63 % | ¥1.654,00 | ¥1.697,00 | ¥1.654,00 | 28,40K |
| 2026-09-02 | ¥1.657,00 | -0,48 % | ¥1.650,00 | ¥1.675,00 | ¥1.637,00 | 46,80K |
| 2026-09-01 | ¥1.665,00 | 0,00 % | ¥1.652,00 | ¥1.665,00 | ¥1.641,00 | 18,80K |
| 2026-08-31 | ¥1.665,00 | +0,54 % | ¥1.657,00 | ¥1.678,00 | ¥1.645,00 | 31,00K |
| 2026-08-28 | ¥1.656,00 | +0,42 % | ¥1.640,00 | ¥1.678,00 | ¥1.635,00 | 28,70K |
| 2026-08-27 | ¥1.649,00 | +0,49 % | ¥1.660,00 | ¥1.675,00 | ¥1.643,00 | 28,40K |
| 2026-08-26 | ¥1.641,00 | +1,11 % | ¥1.629,00 | ¥1.655,00 | ¥1.628,00 | 23,50K |
| 2026-08-25 | ¥1.623,00 | +0,25 % | ¥1.610,00 | ¥1.633,00 | ¥1.600,00 | 15,40K |
| 2026-08-24 | ¥1.619,00 | +0,68 % | ¥1.617,00 | ¥1.625,00 | ¥1.585,00 | 27,80K |
| 2026-08-21 | ¥1.608,00 | +2,42 % | ¥1.570,00 | ¥1.614,00 | ¥1.558,00 | 24,90K |
| 2026-08-20 | ¥1.570,00 | +0,45 % | ¥1.565,00 | ¥1.572,00 | ¥1.535,00 | 29,10K |
| 2026-08-19 | ¥1.563,00 | -2,92 % | ¥1.604,00 | ¥1.604,00 | ¥1.558,00 | 44,30K |
| 2026-08-18 | ¥1.610,00 | +2,42 % | ¥1.567,00 | ¥1.610,00 | ¥1.560,00 | 42,70K |
| 2026-08-17 | ¥1.572,00 | +2,75 % | ¥1.532,00 | ¥1.575,00 | ¥1.532,00 | 33,50K |
| 2026-08-14 | ¥1.530,00 | +1,66 % | ¥1.515,00 | ¥1.555,00 | ¥1.507,00 | 58,70K |
| 2026-08-13 | ¥1.505,00 | +2,31 % | ¥1.478,00 | ¥1.505,00 | ¥1.478,00 | 31,80K |
| 2026-08-12 | ¥1.471,00 | +0,68 % | ¥1.463,00 | ¥1.480,00 | ¥1.460,00 | 12,40K |
| 2026-08-10 | ¥1.461,00 | -1,22 % | ¥1.475,00 | ¥1.477,00 | ¥1.460,00 | 17,80K |
| 2026-08-07 | ¥1.479,00 | +0,34 % | ¥1.484,00 | ¥1.487,00 | ¥1.463,00 | 17,30K |
| 2026-08-06 | ¥1.474,00 | +0,75 % | ¥1.464,00 | ¥1.484,00 | ¥1.457,00 | 26,40K |
| 2026-08-05 | ¥1.463,00 | +0,41 % | ¥1.455,00 | ¥1.470,00 | ¥1.447,00 | 14,50K |
| 2026-08-04 | ¥1.457,00 | 0,00 % | ¥1.462,00 | ¥1.462,00 | ¥1.443,00 | 15,70K |
| 2026-08-03 | ¥1.457,00 | +0,41 % | ¥1.450,00 | ¥1.457,00 | ¥1.414,00 | 10,00K |
| 2026-07-31 | ¥1.451,00 | +1,19 % | ¥1.426,00 | ¥1.455,00 | ¥1.417,00 | 15,20K |
| 2026-07-30 | ¥1.434,00 | -1,98 % | ¥1.445,00 | ¥1.450,00 | ¥1.409,00 | 30,90K |
| 2026-07-29 | ¥1.463,00 | -1,81 % | ¥1.480,00 | ¥1.480,00 | ¥1.441,00 | 20,80K |
| 2026-07-28 | ¥1.490,00 | -1,39 % | ¥1.500,00 | ¥1.503,00 | ¥1.479,00 | 17,40K |
| 2026-07-27 | ¥1.511,00 | +3,00 % | ¥1.476,00 | ¥1.511,00 | ¥1.472,00 | 27,00K |
| 2026-07-24 | ¥1.467,00 | -0,41 % | ¥1.451,00 | ¥1.475,00 | ¥1.446,00 | 17,10K |
| 2026-07-23 | ¥1.473,00 | +0,27 % | ¥1.469,00 | ¥1.478,00 | ¥1.457,00 | 23,50K |
| 2026-07-22 | ¥1.469,00 | +1,10 % | ¥1.458,00 | ¥1.473,00 | ¥1.449,00 | 29,80K |
| 2026-07-21 | ¥1.453,00 | +2,40 % | ¥1.437,00 | ¥1.455,00 | ¥1.431,00 | 17,70K |
| 2026-07-17 | ¥1.419,00 | -2,47 % | ¥1.458,00 | ¥1.458,00 | ¥1.409,00 | 17,20K |
| 2026-07-16 | ¥1.455,00 | -0,61 % | ¥1.464,00 | ¥1.473,00 | ¥1.454,00 | 14,70K |
| 2026-07-15 | ¥1.464,00 | +1,53 % | ¥1.431,00 | ¥1.464,00 | ¥1.431,00 | 41,00K |
| 2026-07-14 | ¥1.442,00 | +0,98 % | ¥1.438,00 | ¥1.447,00 | ¥1.435,00 | 14,00K |
| 2026-07-13 | ¥1.428,00 | +0,71 % | ¥1.422,00 | ¥1.443,00 | ¥1.416,00 | 21,40K |
| 2026-07-10 | ¥1.418,00 | +0,50 % | ¥1.419,00 | ¥1.428,00 | ¥1.400,00 | 8,30K |
| 2026-07-09 | ¥1.411,00 | -1,05 % | ¥1.421,00 | ¥1.421,00 | ¥1.394,00 | 15,70K |
| 2026-07-08 | ¥1.426,00 | -0,14 % | ¥1.418,00 | ¥1.433,00 | ¥1.418,00 | 9,20K |
| 2026-07-07 | ¥1.428,00 | +0,78 % | ¥1.421,00 | ¥1.442,00 | ¥1.421,00 | 18,20K |
| 2026-07-06 | ¥1.417,00 | +0,07 % | ¥1.422,00 | ¥1.427,00 | ¥1.416,00 | 16,20K |
| 2026-07-03 | ¥1.416,00 | -0,07 % | ¥1.413,00 | ¥1.420,00 | ¥1.397,00 | 10,60K |
| 2026-07-02 | ¥1.417,00 | +0,50 % | ¥1.414,00 | ¥1.428,00 | ¥1.408,00 | 18,10K |
| 2026-07-01 | ¥1.410,00 | +1,44 % | ¥1.394,00 | ¥1.415,00 | ¥1.394,00 | 20,20K |
| 2026-06-30 | ¥1.390,00 | +0,36 % | ¥1.385,00 | ¥1.394,00 | ¥1.385,00 | 4,20K |
| 2026-06-29 | ¥1.385,00 | +0,14 % | ¥1.384,00 | ¥1.405,00 | ¥1.375,00 | 12,30K |
| 2026-06-26 | ¥1.383,00 | +0,88 % | ¥1.368,00 | ¥1.394,00 | ¥1.368,00 | 9,20K |
| 2026-06-25 | ¥1.371,00 | -0,15 % | ¥1.387,00 | ¥1.387,00 | ¥1.367,00 | 6,80K |
| 2026-06-24 | ¥1.373,00 | -1,86 % | ¥1.389,00 | ¥1.391,00 | ¥1.368,00 | 8,80K |
| 2026-06-23 | ¥1.399,00 | -0,14 % | ¥1.403,00 | ¥1.404,00 | ¥1.386,00 | 11,00K |
| 2026-06-22 | ¥1.401,00 | +1,16 % | ¥1.390,00 | ¥1.401,00 | ¥1.381,00 | 13,70K |
| 2026-06-19 | ¥1.385,00 | -1,35 % | ¥1.396,00 | ¥1.398,00 | ¥1.367,00 | 20,20K |
| 2026-06-18 | ¥1.404,00 | +1,74 % | ¥1.395,00 | ¥1.404,00 | ¥1.383,00 | 19,90K |
| 2026-06-17 | ¥1.380,00 | -0,86 % | ¥1.406,00 | ¥1.411,00 | ¥1.380,00 | 15,90K |
| 2026-06-16 | ¥1.392,00 | -2,04 % | ¥1.412,00 | ¥1.412,00 | ¥1.388,00 | 15,20K |
| 2026-06-15 | ¥1.421,00 | +0,07 % | ¥1.429,00 | ¥1.436,00 | ¥1.419,00 | 18,30K |
| 2026-06-12 | ¥1.420,00 | +1,57 % | ¥1.412,00 | ¥1.425,00 | ¥1.398,00 | 16,90K |
| 2026-06-11 | ¥1.398,00 | -1,76 % | ¥1.414,00 | ¥1.414,00 | ¥1.382,00 | 14,40K |
| 2026-06-10 | ¥1.423,00 | +2,82 % | ¥1.387,00 | ¥1.440,00 | ¥1.387,00 | 32,80K |
| 2026-06-09 | ¥1.384,00 | +0,58 % | ¥1.381,00 | ¥1.407,00 | ¥1.381,00 | 23,80K |
| 2026-06-08 | ¥1.376,00 | 0,00 % | ¥1.350,00 | ¥1.378,00 | ¥1.350,00 | 12,70K |
| 2026-06-05 | ¥1.376,00 | +2,76 % | ¥1.359,00 | ¥1.389,00 | ¥1.359,00 | 14,30K |
| 2026-06-04 | ¥1.339,00 | +0,60 % | ¥1.321,00 | ¥1.352,00 | ¥1.317,00 | 12,00K |
| 2026-06-03 | ¥1.331,00 | -0,30 % | ¥1.331,00 | ¥1.347,00 | ¥1.325,00 | 16,40K |
| 2026-06-02 | ¥1.335,00 | -1,48 % | ¥1.353,00 | ¥1.355,00 | ¥1.312,00 | 24,80K |
| 2026-06-01 | ¥1.355,00 | -2,59 % | ¥1.388,00 | ¥1.388,00 | ¥1.338,00 | 26,80K |
| 2026-05-29 | ¥1.391,00 | -0,43 % | ¥1.397,00 | ¥1.410,00 | ¥1.391,00 | 11,70K |
| 2026-05-28 | ¥1.397,00 | -1,34 % | ¥1.405,00 | ¥1.406,00 | ¥1.394,00 | 23,50K |
| 2026-05-27 | ¥1.416,00 | +0,28 % | ¥1.410,00 | ¥1.422,00 | ¥1.404,00 | 10,80K |
| 2026-05-26 | ¥1.412,00 | -1,12 % | ¥1.420,00 | ¥1.424,00 | ¥1.411,00 | 18,00K |
| 2026-05-25 | ¥1.428,00 | -1,52 % | ¥1.450,00 | ¥1.450,00 | ¥1.426,00 | 13,80K |