Fukuoka Financial Group, Inc. 8354
TSE · Japan · Finanzen
¥7.788,00-200,00 (-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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥7.988,00 | +3,03 % | ¥7.775,00 | ¥8.041,00 | ¥7.743,00 | 1,04M |
| 2026-09-29 | ¥7.753,00 | -3,09 % | ¥7.810,00 | ¥7.900,00 | ¥7.733,00 | 745,10K |
| 2026-09-28 | ¥8.000,00 | -0,10 % | ¥8.055,00 | ¥8.060,00 | ¥7.935,00 | 828,40K |
| 2026-09-25 | ¥8.008,00 | +4,56 % | ¥7.750,00 | ¥8.008,00 | ¥7.723,00 |
| 892,90K |
| 2026-09-24 | ¥7.659,00 | -1,12 % | ¥7.718,00 | ¥7.746,00 | ¥7.627,00 | 758,30K |
| 2026-09-18 | ¥7.746,00 | -0,56 % | ¥7.817,00 | ¥7.820,00 | ¥7.635,00 | 1,07M |
| 2026-09-17 | ¥7.790,00 | +1,17 % | ¥7.710,00 | ¥7.852,00 | ¥7.681,00 | 753,60K |
| 2026-09-16 | ¥7.700,00 | -0,45 % | ¥7.730,00 | ¥7.789,00 | ¥7.688,00 | 724,10K |
| 2026-09-15 | ¥7.735,00 | -1,30 % | ¥7.848,00 | ¥7.870,00 | ¥7.664,00 | 653,30K |
| 2026-09-14 | ¥7.837,00 | +0,13 % | ¥7.764,00 | ¥7.887,00 | ¥7.751,00 | 654,10K |
| 2026-09-11 | ¥7.827,00 | +0,76 % | ¥7.618,00 | ¥7.835,00 | ¥7.590,00 | 1,12M |
| 2026-09-10 | ¥7.768,00 | +2,32 % | ¥7.594,00 | ¥7.798,00 | ¥7.587,00 | 832,50K |
| 2026-09-09 | ¥7.592,00 | -1,79 % | ¥7.641,00 | ¥7.738,00 | ¥7.580,00 | 771,70K |
| 2026-09-08 | ¥7.730,00 | -1,73 % | ¥7.856,00 | ¥7.883,00 | ¥7.730,00 | 493,50K |
| 2026-09-07 | ¥7.866,00 | -0,74 % | ¥7.878,00 | ¥7.984,00 | ¥7.852,00 | 535,80K |
| 2026-09-04 | ¥7.925,00 | -0,10 % | ¥8.009,00 | ¥8.022,00 | ¥7.811,00 | 781,40K |
| 2026-09-03 | ¥7.933,00 | +1,34 % | ¥7.900,00 | ¥8.021,00 | ¥7.840,00 | 563,30K |
| 2026-09-02 | ¥7.828,00 | -1,42 % | ¥7.847,00 | ¥7.944,00 | ¥7.795,00 | 536,60K |
| 2026-09-01 | ¥7.941,00 | +0,76 % | ¥7.812,00 | ¥7.962,00 | ¥7.756,00 | 446,10K |
| 2026-08-31 | ¥7.881,00 | +0,45 % | ¥7.828,00 | ¥7.908,00 | ¥7.726,00 | 422,60K |
| 2026-08-28 | ¥7.846,00 | +1,66 % | ¥7.715,00 | ¥7.899,00 | ¥7.701,00 | 525,00K |
| 2026-08-27 | ¥7.718,00 | -0,37 % | ¥7.776,00 | ¥7.817,00 | ¥7.708,00 | 358,20K |
| 2026-08-26 | ¥7.747,00 | +1,28 % | ¥7.701,00 | ¥7.850,00 | ¥7.697,00 | 537,90K |
| 2026-08-25 | ¥7.649,00 | +1,50 % | ¥7.565,00 | ¥7.707,00 | ¥7.555,00 | 391,30K |
| 2026-08-24 | ¥7.536,00 | -0,37 % | ¥7.644,00 | ¥7.644,00 | ¥7.477,00 | 420,50K |
| 2026-08-21 | ¥7.564,00 | +0,76 % | ¥7.436,00 | ¥7.593,00 | ¥7.430,00 | 367,00K |
| 2026-08-20 | ¥7.507,00 | +0,64 % | ¥7.494,00 | ¥7.543,00 | ¥7.410,00 | 556,90K |
| 2026-08-19 | ¥7.459,00 | -3,92 % | ¥7.707,00 | ¥7.707,00 | ¥7.428,00 | 829,40K |
| 2026-08-18 | ¥7.763,00 | +0,15 % | ¥7.889,00 | ¥7.920,00 | ¥7.725,00 | 662,80K |
| 2026-08-17 | ¥7.751,00 | +0,27 % | ¥7.798,00 | ¥7.834,00 | ¥7.681,00 | 531,70K |
| 2026-08-14 | ¥7.730,00 | +0,34 % | ¥7.704,00 | ¥7.851,00 | ¥7.667,00 | 874,00K |
| 2026-08-13 | ¥7.704,00 | +2,43 % | ¥7.600,00 | ¥7.704,00 | ¥7.523,00 | 707,60K |
| 2026-08-12 | ¥7.521,00 | +3,57 % | ¥7.350,00 | ¥7.577,00 | ¥7.331,00 | 860,20K |
| 2026-08-10 | ¥7.262,00 | -3,74 % | ¥7.394,00 | ¥7.394,00 | ¥7.152,00 | 1,44M |
| 2026-08-07 | ¥7.544,00 | -1,44 % | ¥7.679,00 | ¥7.684,00 | ¥7.544,00 | 828,20K |
| 2026-08-06 | ¥7.654,00 | +1,99 % | ¥7.495,00 | ¥7.693,00 | ¥7.474,00 | 814,50K |
| 2026-08-05 | ¥7.505,00 | +1,64 % | ¥7.352,00 | ¥7.505,00 | ¥7.338,00 | 681,10K |
| 2026-08-04 | ¥7.384,00 | +0,33 % | ¥7.343,00 | ¥7.454,00 | ¥7.296,00 | 470,90K |
| 2026-08-03 | ¥7.360,00 | 0,00 % | ¥7.401,00 | ¥7.477,00 | ¥7.093,00 | 787,70K |
| 2026-07-31 | ¥7.360,00 | +0,52 % | ¥7.418,00 | ¥7.470,00 | ¥7.240,00 | 902,60K |
| 2026-07-30 | ¥7.322,00 | -1,81 % | ¥7.276,00 | ¥7.409,00 | ¥7.213,00 | 693,80K |
| 2026-07-29 | ¥7.457,00 | -1,23 % | ¥7.511,00 | ¥7.536,00 | ¥7.293,00 | 980,20K |
| 2026-07-28 | ¥7.550,00 | -3,24 % | ¥7.707,00 | ¥7.785,00 | ¥7.536,00 | 752,90K |
| 2026-07-27 | ¥7.803,00 | +2,05 % | ¥7.673,00 | ¥7.843,00 | ¥7.652,00 | 525,60K |
| 2026-07-24 | ¥7.646,00 | -0,17 % | ¥7.537,00 | ¥7.710,00 | ¥7.523,00 | 365,70K |
| 2026-07-23 | ¥7.659,00 | +1,43 % | ¥7.539,00 | ¥7.746,00 | ¥7.523,00 | 692,50K |
| 2026-07-22 | ¥7.551,00 | +1,94 % | ¥7.408,00 | ¥7.581,00 | ¥7.400,00 | 560,00K |
| 2026-07-21 | ¥7.407,00 | +4,60 % | ¥7.210,00 | ¥7.407,00 | ¥7.127,00 | 719,00K |
| 2026-07-17 | ¥7.081,00 | -5,86 % | ¥7.525,00 | ¥7.544,00 | ¥6.991,00 | 1,08M |
| 2026-07-16 | ¥7.522,00 | -0,97 % | ¥7.582,00 | ¥7.637,00 | ¥7.501,00 | 510,80K |
| 2026-07-15 | ¥7.596,00 | +1,52 % | ¥7.501,00 | ¥7.596,00 | ¥7.465,00 | 490,90K |
| 2026-07-14 | ¥7.482,00 | +2,02 % | ¥7.337,00 | ¥7.484,00 | ¥7.258,00 | 433,80K |
| 2026-07-13 | ¥7.334,00 | +0,66 % | ¥7.346,00 | ¥7.467,00 | ¥7.325,00 | 430,50K |
| 2026-07-10 | ¥7.286,00 | -1,31 % | ¥7.417,00 | ¥7.451,00 | ¥7.286,00 | 736,00K |
| 2026-07-09 | ¥7.383,00 | -1,28 % | ¥7.395,00 | ¥7.409,00 | ¥7.301,00 | 557,40K |
| 2026-07-08 | ¥7.479,00 | +1,09 % | ¥7.456,00 | ¥7.565,00 | ¥7.405,00 | 542,30K |
| 2026-07-07 | ¥7.398,00 | +1,01 % | ¥7.550,00 | ¥7.590,00 | ¥7.386,00 | 792,90K |
| 2026-07-06 | ¥7.324,00 | +1,43 % | ¥7.260,00 | ¥7.332,00 | ¥7.181,00 | 647,80K |
| 2026-07-03 | ¥7.221,00 | +3,19 % | ¥7.082,00 | ¥7.221,00 | ¥6.967,00 | 838,30K |
| 2026-07-02 | ¥6.998,00 | +1,20 % | ¥7.010,00 | ¥7.040,00 | ¥6.891,00 | 775,90K |
| 2026-07-01 | ¥6.915,00 | +1,14 % | ¥6.818,00 | ¥6.967,00 | ¥6.808,00 | 623,30K |
| 2026-06-30 | ¥6.837,00 | -0,68 % | ¥6.928,00 | ¥6.989,00 | ¥6.817,00 | 645,90K |
| 2026-06-29 | ¥6.884,00 | +0,34 % | ¥6.906,00 | ¥6.957,00 | ¥6.785,00 | 516,80K |
| 2026-06-26 | ¥6.861,00 | +1,15 % | ¥6.863,00 | ¥6.897,00 | ¥6.793,00 | 540,20K |
| 2026-06-25 | ¥6.783,00 | -0,96 % | ¥6.949,00 | ¥6.949,00 | ¥6.755,00 | 664,50K |
| 2026-06-24 | ¥6.849,00 | -0,68 % | ¥6.996,00 | ¥7.052,00 | ¥6.843,00 | 542,30K |
| 2026-06-23 | ¥6.896,00 | -2,86 % | ¥7.152,00 | ¥7.156,00 | ¥6.896,00 | 587,70K |
| 2026-06-22 | ¥7.099,00 | +1,79 % | ¥6.874,00 | ¥7.131,00 | ¥6.868,00 | 451,80K |
| 2026-06-19 | ¥6.974,00 | -2,45 % | ¥7.087,00 | ¥7.169,00 | ¥6.944,00 | 865,80K |
| 2026-06-18 | ¥7.149,00 | +4,02 % | ¥6.951,00 | ¥7.152,00 | ¥6.910,00 | 561,70K |
| 2026-06-17 | ¥6.873,00 | +0,17 % | ¥7.000,00 | ¥7.067,00 | ¥6.873,00 | 544,00K |
| 2026-06-16 | ¥6.861,00 | -1,32 % | ¥6.901,00 | ¥6.929,00 | ¥6.770,00 | 683,90K |
| 2026-06-15 | ¥6.953,00 | +1,25 % | ¥7.035,00 | ¥7.119,00 | ¥6.953,00 | 619,60K |
| 2026-06-12 | ¥6.867,00 | +2,65 % | ¥6.858,00 | ¥6.920,00 | ¥6.787,00 | 688,50K |
| 2026-06-11 | ¥6.690,00 | -2,48 % | ¥6.811,00 | ¥6.845,00 | ¥6.635,00 | 708,90K |
| 2026-06-10 | ¥6.860,00 | -0,95 % | ¥6.950,00 | ¥7.095,00 | ¥6.813,00 | 766,20K |
| 2026-06-09 | ¥6.926,00 | +2,74 % | ¥6.785,00 | ¥6.993,00 | ¥6.761,00 | 728,20K |
| 2026-06-08 | ¥6.741,00 | -0,82 % | ¥6.794,00 | ¥6.820,00 | ¥6.647,00 | 749,20K |
| 2026-06-05 | ¥6.797,00 | +0,74 % | ¥6.880,00 | ¥6.977,00 | ¥6.775,00 | 805,00K |
| 2026-06-04 | ¥6.747,00 | +3,24 % | ¥6.517,00 | ¥6.880,00 | ¥6.427,00 | 1,04M |
| 2026-06-03 | ¥6.535,00 | +2,62 % | ¥6.388,00 | ¥6.613,00 | ¥6.385,00 | 775,60K |
| 2026-06-02 | ¥6.368,00 | -0,22 % | ¥6.283,00 | ¥6.374,00 | ¥6.154,00 | 541,90K |
| 2026-06-01 | ¥6.382,00 | -2,65 % | ¥6.500,00 | ¥6.520,00 | ¥6.382,00 | 592,90K |
| 2026-05-29 | ¥6.556,00 | +1,25 % | ¥6.498,00 | ¥6.615,00 | ¥6.469,00 | 845,50K |
| 2026-05-28 | ¥6.475,00 | -0,77 % | ¥6.560,00 | ¥6.560,00 | ¥6.414,00 | 410,60K |
| 2026-05-27 | ¥6.525,00 | -1,27 % | ¥6.537,00 | ¥6.576,00 | ¥6.446,00 | 625,30K |
| 2026-05-26 | ¥6.609,00 | -1,56 % | ¥6.659,00 | ¥6.680,00 | ¥6.563,00 | 543,50K |
| 2026-05-25 | ¥6.714,00 | +0,86 % | ¥6.655,00 | ¥6.722,00 | ¥6.542,00 | 505,80K |
| 2026-05-22 | ¥6.657,00 | -1,10 % | ¥6.680,00 | ¥6.726,00 | ¥6.563,00 | 660,60K |
| 2026-05-21 | ¥6.731,00 | +0,81 % | ¥6.740,00 | ¥6.827,00 | ¥6.709,00 | 796,40K |