Suruga Bank Ltd. 8358
TSE · Japan · Finanzen
¥2.936,00-38,00 (-1,28 %)
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 | ¥2.936,00 | -1,28 % | ¥2.974,00 | ¥3.015,00 | ¥2.921,00 | 1,14M |
| 2026-10-01 | ¥2.974,00 | +1,16 % | ¥3.005,00 | ¥3.030,00 | ¥2.924,00 | 2,64M |
| 2026-09-30 | ¥2.940,00 | +1,87 % | ¥2.869,00 | ¥2.962,00 | ¥2.867,00 | 927,70K |
| 2026-09-29 | ¥2.886,00 | -2,40 % | ¥2.906,00 | ¥2.934,00 | ¥2.851,00 | 828,90K |
| 2026-09-28 | ¥2.957,00 | +2,28 % | ¥2.920,00 | ¥2.988,00 | ¥2.887,00 | 1,21M |
| 2026-09-25 | ¥2.891,00 | +2,52 % | ¥2.859,00 | ¥2.898,00 | ¥2.837,00 | 841,60K |
| 2026-09-24 | ¥2.820,00 | -0,14 % | ¥2.819,00 | ¥2.854,00 | ¥2.773,00 | 974,00K |
| 2026-09-18 | ¥2.824,00 | -1,94 % | ¥2.830,00 | ¥2.883,00 | ¥2.772,00 | 1,52M |
| 2026-09-17 | ¥2.880,00 | +0,56 % | ¥2.861,00 | ¥2.914,00 | ¥2.857,00 | 773,90K |
| 2026-09-16 | ¥2.864,00 | +1,24 % | ¥2.832,00 | ¥2.906,00 | ¥2.832,00 | 979,70K |
| 2026-09-15 | ¥2.829,00 | -1,22 % | ¥2.876,00 | ¥2.884,00 | ¥2.813,00 | 518,40K |
| 2026-09-14 | ¥2.864,00 | +2,07 % | ¥2.804,00 | ¥2.878,00 | ¥2.785,00 | 897,20K |
| 2026-09-11 | ¥2.806,00 | +0,07 % | ¥2.754,00 | ¥2.838,00 | ¥2.726,00 | 1,01M |
| 2026-09-10 | ¥2.804,00 | -1,23 % | ¥2.841,00 | ¥2.850,00 | ¥2.786,00 | 1,15M |
| 2026-09-09 | ¥2.839,00 | -2,37 % | ¥2.899,00 | ¥2.911,00 | ¥2.833,00 | 507,90K |
| 2026-09-08 | ¥2.908,00 | -1,92 % | ¥2.939,00 | ¥2.970,00 | ¥2.905,00 | 440,70K |
| 2026-09-07 | ¥2.965,00 | -0,47 % | ¥2.979,00 | ¥2.992,00 | ¥2.948,00 | 555,80K |
| 2026-09-04 | ¥2.979,00 | +0,91 % | ¥2.991,00 | ¥3.005,00 | ¥2.922,00 | 1,00M |
| 2026-09-03 | ¥2.952,00 | +0,85 % | ¥2.977,00 | ¥2.994,00 | ¥2.938,00 | 731,80K |
| 2026-09-02 | ¥2.927,00 | -2,27 % | ¥2.965,00 | ¥2.989,00 | ¥2.925,00 | 650,70K |
| 2026-09-01 | ¥2.995,00 | +0,44 % | ¥2.955,00 | ¥3.000,00 | ¥2.931,00 | 828,00K |
| 2026-08-31 | ¥2.982,00 | -0,10 % | ¥2.990,00 | ¥2.998,00 | ¥2.943,00 | 891,60K |
| 2026-08-28 | ¥2.985,00 | +0,88 % | ¥2.944,00 | ¥3.000,00 | ¥2.938,00 | 666,10K |
| 2026-08-27 | ¥2.959,00 | +0,44 % | ¥2.946,00 | ¥2.985,00 | ¥2.934,00 | 747,20K |
| 2026-08-26 | ¥2.946,00 | +1,10 % | ¥2.914,00 | ¥2.993,00 | ¥2.904,00 | 676,30K |
| 2026-08-25 | ¥2.914,00 | +2,28 % | ¥2.860,00 | ¥2.924,00 | ¥2.853,00 | 598,90K |
| 2026-08-24 | ¥2.849,00 | -0,45 % | ¥2.885,00 | ¥2.891,00 | ¥2.826,00 | 621,40K |
| 2026-08-21 | ¥2.862,00 | +1,17 % | ¥2.817,00 | ¥2.882,00 | ¥2.805,00 | 839,90K |
| 2026-08-20 | ¥2.829,00 | 0,00 % | ¥2.820,00 | ¥2.855,00 | ¥2.787,00 | 879,00K |
| 2026-08-19 | ¥2.829,00 | -3,87 % | ¥2.900,00 | ¥2.906,00 | ¥2.819,00 | 941,20K |
| 2026-08-18 | ¥2.943,00 | +1,38 % | ¥2.920,00 | ¥3.015,00 | ¥2.917,00 | 1,02M |
| 2026-08-17 | ¥2.903,00 | +0,21 % | ¥2.898,00 | ¥2.923,00 | ¥2.885,00 | 643,70K |
| 2026-08-14 | ¥2.897,00 | +0,59 % | ¥2.843,00 | ¥2.946,00 | ¥2.842,00 | 791,60K |
| 2026-08-13 | ¥2.880,00 | +2,75 % | ¥2.820,00 | ¥2.893,00 | ¥2.808,00 | 1,17M |
| 2026-08-12 | ¥2.803,00 | +1,74 % | ¥2.742,00 | ¥2.803,00 | ¥2.679,00 | 1,29M |
| 2026-08-10 | ¥2.755,00 | +0,73 % | ¥2.736,00 | ¥2.785,00 | ¥2.671,00 | 1,24M |
| 2026-08-07 | ¥2.735,00 | -0,40 % | ¥2.753,00 | ¥2.762,00 | ¥2.715,00 | 807,80K |
| 2026-08-06 | ¥2.746,00 | +1,22 % | ¥2.800,00 | ¥2.836,00 | ¥2.727,00 | 1,36M |
| 2026-08-05 | ¥2.713,00 | +3,27 % | ¥2.655,00 | ¥2.713,00 | ¥2.628,00 | 1,03M |
| 2026-08-04 | ¥2.627,00 | -0,08 % | ¥2.622,00 | ¥2.669,00 | ¥2.616,00 | 691,80K |
| 2026-08-03 | ¥2.629,00 | +0,92 % | ¥2.605,00 | ¥2.631,00 | ¥2.518,00 | 1,12M |
| 2026-07-31 | ¥2.605,00 | +0,27 % | ¥2.627,00 | ¥2.659,00 | ¥2.580,00 | 830,10K |
| 2026-07-30 | ¥2.598,00 | -1,25 % | ¥2.581,00 | ¥2.622,00 | ¥2.545,00 | 966,30K |
| 2026-07-29 | ¥2.631,00 | -1,35 % | ¥2.649,00 | ¥2.673,00 | ¥2.596,00 | 1,02M |
| 2026-07-28 | ¥2.667,00 | -3,30 % | ¥2.723,00 | ¥2.731,00 | ¥2.652,00 | 891,70K |
| 2026-07-27 | ¥2.758,00 | +0,47 % | ¥2.745,00 | ¥2.765,00 | ¥2.706,00 | 809,80K |
| 2026-07-24 | ¥2.745,00 | +0,62 % | ¥2.680,00 | ¥2.749,00 | ¥2.671,00 | 699,50K |
| 2026-07-23 | ¥2.728,00 | +1,00 % | ¥2.665,00 | ¥2.739,00 | ¥2.665,00 | 588,70K |
| 2026-07-22 | ¥2.701,00 | +0,97 % | ¥2.675,00 | ¥2.725,00 | ¥2.661,00 | 655,80K |
| 2026-07-21 | ¥2.675,00 | +5,11 % | ¥2.577,00 | ¥2.681,00 | ¥2.555,00 | 958,90K |
| 2026-07-17 | ¥2.545,00 | -6,30 % | ¥2.695,00 | ¥2.707,00 | ¥2.516,00 | 1,03M |
| 2026-07-16 | ¥2.716,00 | -1,63 % | ¥2.734,00 | ¥2.758,00 | ¥2.706,00 | 725,50K |
| 2026-07-15 | ¥2.761,00 | +4,19 % | ¥2.690,00 | ¥2.765,00 | ¥2.680,00 | 1,12M |
| 2026-07-14 | ¥2.650,00 | +1,26 % | ¥2.624,00 | ¥2.671,00 | ¥2.580,00 | 722,70K |
| 2026-07-13 | ¥2.617,00 | +1,87 % | ¥2.603,00 | ¥2.647,00 | ¥2.601,00 | 849,00K |
| 2026-07-10 | ¥2.569,00 | -2,17 % | ¥2.650,00 | ¥2.651,00 | ¥2.569,00 | 1,01M |
| 2026-07-09 | ¥2.626,00 | +0,31 % | ¥2.624,00 | ¥2.639,00 | ¥2.594,00 | 791,60K |
| 2026-07-08 | ¥2.618,00 | +0,50 % | ¥2.600,00 | ¥2.641,00 | ¥2.589,00 | 747,00K |
| 2026-07-07 | ¥2.605,00 | +1,24 % | ¥2.608,00 | ¥2.682,00 | ¥2.596,00 | 1,42M |
| 2026-07-06 | ¥2.573,00 | +1,30 % | ¥2.554,00 | ¥2.573,00 | ¥2.529,00 | 729,60K |
| 2026-07-03 | ¥2.540,00 | +1,48 % | ¥2.517,00 | ¥2.540,00 | ¥2.512,00 | 709,80K |
| 2026-07-02 | ¥2.503,00 | +1,05 % | ¥2.527,00 | ¥2.550,00 | ¥2.497,00 | 953,60K |
| 2026-07-01 | ¥2.477,00 | +1,85 % | ¥2.448,00 | ¥2.486,00 | ¥2.433,00 | 813,90K |
| 2026-06-30 | ¥2.432,00 | +1,04 % | ¥2.417,00 | ¥2.438,00 | ¥2.398,00 | 905,10K |
| 2026-06-29 | ¥2.407,00 | +0,96 % | ¥2.393,00 | ¥2.421,00 | ¥2.370,00 | 2,24M |
| 2026-06-26 | ¥2.384,00 | +0,93 % | ¥2.388,00 | ¥2.397,00 | ¥2.359,00 | 476,20K |
| 2026-06-25 | ¥2.362,00 | +1,24 % | ¥2.333,00 | ¥2.379,00 | ¥2.313,00 | 814,70K |
| 2026-06-24 | ¥2.333,00 | -2,67 % | ¥2.385,00 | ¥2.402,00 | ¥2.315,00 | 778,60K |
| 2026-06-23 | ¥2.397,00 | -0,50 % | ¥2.426,00 | ¥2.431,00 | ¥2.397,00 | 644,80K |
| 2026-06-22 | ¥2.409,00 | +0,50 % | ¥2.376,00 | ¥2.427,00 | ¥2.361,00 | 463,90K |
| 2026-06-19 | ¥2.397,00 | -2,84 % | ¥2.462,00 | ¥2.462,00 | ¥2.371,00 | 877,10K |
| 2026-06-18 | ¥2.467,00 | +3,52 % | ¥2.418,00 | ¥2.467,00 | ¥2.403,00 | 700,40K |
| 2026-06-17 | ¥2.383,00 | -0,08 % | ¥2.410,00 | ¥2.441,00 | ¥2.383,00 | 702,70K |
| 2026-06-16 | ¥2.385,00 | -0,42 % | ¥2.370,00 | ¥2.395,00 | ¥2.330,00 | 687,50K |
| 2026-06-15 | ¥2.395,00 | +1,74 % | ¥2.415,00 | ¥2.424,00 | ¥2.391,00 | 770,10K |
| 2026-06-12 | ¥2.354,00 | +2,17 % | ¥2.354,00 | ¥2.383,00 | ¥2.333,00 | 972,60K |
| 2026-06-11 | ¥2.304,00 | -2,50 % | ¥2.270,00 | ¥2.339,00 | ¥2.270,00 | 836,60K |
| 2026-06-10 | ¥2.363,00 | +0,47 % | ¥2.365,00 | ¥2.429,00 | ¥2.352,00 | 765,40K |
| 2026-06-09 | ¥2.352,00 | +3,07 % | ¥2.308,00 | ¥2.361,00 | ¥2.298,00 | 1,17M |
| 2026-06-08 | ¥2.282,00 | +0,71 % | ¥2.218,00 | ¥2.288,00 | ¥2.212,00 | 834,10K |
| 2026-06-05 | ¥2.266,00 | +0,31 % | ¥2.282,00 | ¥2.296,00 | ¥2.255,00 | 535,60K |
| 2026-06-04 | ¥2.259,00 | +1,35 % | ¥2.210,00 | ¥2.307,00 | ¥2.170,00 | 721,20K |
| 2026-06-03 | ¥2.229,00 | -0,27 % | ¥2.250,00 | ¥2.265,00 | ¥2.212,00 | 628,80K |
| 2026-06-02 | ¥2.235,00 | -0,97 % | ¥2.184,00 | ¥2.244,00 | ¥2.151,00 | 887,20K |
| 2026-06-01 | ¥2.257,00 | -2,59 % | ¥2.305,00 | ¥2.320,00 | ¥2.252,00 | 764,10K |
| 2026-05-29 | ¥2.317,00 | +0,65 % | ¥2.340,00 | ¥2.364,00 | ¥2.317,00 | 959,60K |
| 2026-05-28 | ¥2.302,00 | -1,50 % | ¥2.337,00 | ¥2.337,00 | ¥2.256,00 | 879,30K |
| 2026-05-27 | ¥2.337,00 | -1,64 % | ¥2.361,00 | ¥2.361,00 | ¥2.310,00 | 545,10K |
| 2026-05-26 | ¥2.376,00 | -0,79 % | ¥2.385,00 | ¥2.395,00 | ¥2.325,00 | 697,90K |
| 2026-05-25 | ¥2.395,00 | +1,05 % | ¥2.391,00 | ¥2.407,00 | ¥2.348,00 | 926,30K |