Hachijuni Nagano Bank, Ltd. 8359
TSE · Japan · Finanzen
¥2.809,50-61,00 (-2,13 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.809,50 | -2,13 % | ¥2.878,00 | ¥2.884,00 | ¥2.756,50 | 1,96M |
| 2026-09-30 | ¥2.870,50 | +3,74 % | ¥2.780,00 | ¥2.888,00 | ¥2.769,50 | 2,08M |
| 2026-09-29 | ¥2.767,00 | -3,25 % | ¥2.793,00 | ¥2.805,00 | ¥2.743,00 | 1,30M |
| 2026-09-28 | ¥2.860,00 | +0,70 % | ¥2.881,00 | ¥2.891,50 | ¥2.845,00 |
| 1,82M |
| 2026-09-25 | ¥2.840,00 | +4,30 % | ¥2.742,00 | ¥2.840,00 | ¥2.740,00 | 1,62M |
| 2026-09-24 | ¥2.723,00 | +0,96 % | ¥2.700,00 | ¥2.740,00 | ¥2.648,00 | 1,65M |
| 2026-09-18 | ¥2.697,00 | -0,97 % | ¥2.723,50 | ¥2.725,00 | ¥2.646,50 | 2,41M |
| 2026-09-17 | ¥2.723,50 | +1,00 % | ¥2.710,00 | ¥2.756,50 | ¥2.695,00 | 1,16M |
| 2026-09-16 | ¥2.696,50 | -0,39 % | ¥2.715,00 | ¥2.757,00 | ¥2.686,00 | 946,00K |
| 2026-09-15 | ¥2.707,00 | -0,97 % | ¥2.728,00 | ¥2.742,00 | ¥2.680,00 | 732,70K |
| 2026-09-14 | ¥2.733,50 | +1,11 % | ¥2.685,00 | ¥2.741,50 | ¥2.676,00 | 810,40K |
| 2026-09-11 | ¥2.703,50 | -0,59 % | ¥2.648,50 | ¥2.737,50 | ¥2.613,00 | 1,64M |
| 2026-09-10 | ¥2.719,50 | +3,70 % | ¥2.627,00 | ¥2.733,50 | ¥2.627,00 | 1,25M |
| 2026-09-09 | ¥2.622,50 | -3,83 % | ¥2.705,00 | ¥2.731,00 | ¥2.620,00 | 1,56M |
| 2026-09-08 | ¥2.727,00 | -1,16 % | ¥2.760,00 | ¥2.791,50 | ¥2.727,00 | 1,55M |
| 2026-09-07 | ¥2.759,00 | +0,99 % | ¥2.754,00 | ¥2.762,00 | ¥2.730,00 | 952,90K |
| 2026-09-04 | ¥2.732,00 | -0,47 % | ¥2.779,50 | ¥2.787,50 | ¥2.687,00 | 1,49M |
| 2026-09-03 | ¥2.745,00 | +0,62 % | ¥2.745,00 | ¥2.784,50 | ¥2.717,00 | 1,46M |
| 2026-09-02 | ¥2.728,00 | -0,29 % | ¥2.705,50 | ¥2.752,00 | ¥2.701,00 | 1,29M |
| 2026-09-01 | ¥2.736,00 | +0,68 % | ¥2.704,00 | ¥2.736,00 | ¥2.672,50 | 953,80K |
| 2026-08-31 | ¥2.717,50 | +0,74 % | ¥2.696,50 | ¥2.717,50 | ¥2.661,00 | 964,30K |
| 2026-08-28 | ¥2.697,50 | +1,28 % | ¥2.663,00 | ¥2.708,00 | ¥2.655,00 | 874,60K |
| 2026-08-27 | ¥2.663,50 | +0,83 % | ¥2.643,50 | ¥2.690,50 | ¥2.643,00 | 748,10K |
| 2026-08-26 | ¥2.641,50 | +1,23 % | ¥2.625,00 | ¥2.658,00 | ¥2.611,00 | 723,70K |
| 2026-08-25 | ¥2.609,50 | +1,28 % | ¥2.590,00 | ¥2.634,00 | ¥2.577,50 | 801,40K |
| 2026-08-24 | ¥2.576,50 | -0,17 % | ¥2.619,00 | ¥2.619,00 | ¥2.550,50 | 810,50K |
| 2026-08-21 | ¥2.581,00 | +0,74 % | ¥2.564,50 | ¥2.599,00 | ¥2.549,50 | 1,27M |
| 2026-08-20 | ¥2.562,00 | +0,23 % | ¥2.560,00 | ¥2.590,50 | ¥2.531,50 | 1,15M |
| 2026-08-19 | ¥2.556,00 | -6,37 % | ¥2.696,00 | ¥2.696,00 | ¥2.549,00 | 1,73M |
| 2026-08-18 | ¥2.730,00 | +0,31 % | ¥2.749,50 | ¥2.779,50 | ¥2.720,50 | 1,23M |
| 2026-08-17 | ¥2.721,50 | +0,87 % | ¥2.717,00 | ¥2.736,00 | ¥2.696,00 | 1,04M |
| 2026-08-14 | ¥2.698,00 | +0,65 % | ¥2.670,00 | ¥2.737,50 | ¥2.660,50 | 1,70M |
| 2026-08-13 | ¥2.680,50 | +2,94 % | ¥2.618,00 | ¥2.680,50 | ¥2.606,50 | 1,85M |
| 2026-08-12 | ¥2.604,00 | +2,74 % | ¥2.578,50 | ¥2.604,00 | ¥2.552,00 | 1,43M |
| 2026-08-10 | ¥2.534,50 | -2,78 % | ¥2.581,00 | ¥2.584,50 | ¥2.522,00 | 1,24M |
| 2026-08-07 | ¥2.607,00 | +2,06 % | ¥2.560,00 | ¥2.631,50 | ¥2.536,50 | 2,67M |
| 2026-08-06 | ¥2.554,50 | -0,99 % | ¥2.568,50 | ¥2.635,00 | ¥2.535,00 | 2,50M |
| 2026-08-05 | ¥2.580,00 | +3,68 % | ¥2.497,00 | ¥2.580,00 | ¥2.482,00 | 1,33M |
| 2026-08-04 | ¥2.488,50 | -0,16 % | ¥2.482,00 | ¥2.526,50 | ¥2.462,00 | 1,78M |
| 2026-08-03 | ¥2.492,50 | -0,62 % | ¥2.508,00 | ¥2.530,50 | ¥2.397,50 | 1,77M |
| 2026-07-31 | ¥2.508,00 | +0,56 % | ¥2.568,50 | ¥2.569,00 | ¥2.476,50 | 2,20M |
| 2026-07-30 | ¥2.494,00 | -1,50 % | ¥2.482,00 | ¥2.523,50 | ¥2.469,00 | 1,55M |
| 2026-07-29 | ¥2.532,00 | -2,97 % | ¥2.588,00 | ¥2.607,50 | ¥2.478,00 | 1,71M |
| 2026-07-28 | ¥2.609,50 | -3,33 % | ¥2.660,00 | ¥2.674,00 | ¥2.594,50 | 1,93M |
| 2026-07-27 | ¥2.699,50 | +0,95 % | ¥2.673,50 | ¥2.699,50 | ¥2.650,50 | 1,54M |
| 2026-07-24 | ¥2.674,00 | +0,81 % | ¥2.610,00 | ¥2.674,00 | ¥2.600,00 | 1,26M |
| 2026-07-23 | ¥2.652,50 | +1,26 % | ¥2.633,00 | ¥2.660,50 | ¥2.620,50 | 1,28M |
| 2026-07-22 | ¥2.619,50 | +1,59 % | ¥2.596,00 | ¥2.642,00 | ¥2.564,00 | 1,43M |
| 2026-07-21 | ¥2.578,50 | +4,97 % | ¥2.504,50 | ¥2.578,50 | ¥2.461,50 | 1,52M |
| 2026-07-17 | ¥2.456,50 | -5,57 % | ¥2.607,00 | ¥2.621,00 | ¥2.412,50 | 1,62M |
| 2026-07-16 | ¥2.601,50 | -1,38 % | ¥2.646,50 | ¥2.653,00 | ¥2.596,50 | 1,25M |
| 2026-07-15 | ¥2.638,00 | +1,85 % | ¥2.575,00 | ¥2.638,50 | ¥2.575,00 | 1,59M |
| 2026-07-14 | ¥2.590,00 | +0,97 % | ¥2.561,00 | ¥2.590,00 | ¥2.536,50 | 1,48M |
| 2026-07-13 | ¥2.565,00 | +0,55 % | ¥2.579,00 | ¥2.613,00 | ¥2.553,00 | 862,80K |
| 2026-07-10 | ¥2.551,00 | -1,10 % | ¥2.608,00 | ¥2.621,50 | ¥2.551,00 | 1,48M |
| 2026-07-09 | ¥2.579,50 | -0,10 % | ¥2.564,00 | ¥2.580,00 | ¥2.544,50 | 818,60K |
| 2026-07-08 | ¥2.582,00 | +1,10 % | ¥2.550,00 | ¥2.609,00 | ¥2.548,00 | 1,31M |
| 2026-07-07 | ¥2.554,00 | +0,16 % | ¥2.600,00 | ¥2.640,00 | ¥2.549,00 | 1,16M |
| 2026-07-06 | ¥2.550,00 | +0,81 % | ¥2.528,50 | ¥2.553,50 | ¥2.505,00 | 796,60K |
| 2026-07-03 | ¥2.529,50 | +2,49 % | ¥2.499,00 | ¥2.536,50 | ¥2.480,00 | 1,18M |
| 2026-07-02 | ¥2.468,00 | +2,30 % | ¥2.462,50 | ¥2.491,00 | ¥2.428,50 | 1,46M |
| 2026-07-01 | ¥2.412,50 | +1,00 % | ¥2.391,50 | ¥2.423,00 | ¥2.390,00 | 1,37M |
| 2026-06-30 | ¥2.388,50 | 0,00 % | ¥2.396,00 | ¥2.424,00 | ¥2.384,00 | 1,50M |
| 2026-06-29 | ¥2.388,50 | +0,06 % | ¥2.399,00 | ¥2.423,50 | ¥2.361,50 | 1,24M |
| 2026-06-26 | ¥2.387,00 | +1,34 % | ¥2.376,00 | ¥2.400,50 | ¥2.364,50 | 935,60K |
| 2026-06-25 | ¥2.355,50 | +0,04 % | ¥2.389,50 | ¥2.389,50 | ¥2.328,50 | 1,07M |
| 2026-06-24 | ¥2.354,50 | -1,59 % | ¥2.390,00 | ¥2.412,50 | ¥2.345,00 | 988,00K |
| 2026-06-23 | ¥2.392,50 | -0,58 % | ¥2.413,50 | ¥2.427,50 | ¥2.387,50 | 1,17M |
| 2026-06-22 | ¥2.406,50 | +2,54 % | ¥2.331,00 | ¥2.412,50 | ¥2.320,00 | 1,06M |
| 2026-06-19 | ¥2.347,00 | -0,30 % | ¥2.329,00 | ¥2.354,50 | ¥2.307,00 | 4,09M |
| 2026-06-18 | ¥2.354,00 | +2,93 % | ¥2.326,00 | ¥2.357,00 | ¥2.290,00 | 1,54M |
| 2026-06-17 | ¥2.287,00 | -2,51 % | ¥2.372,00 | ¥2.397,00 | ¥2.287,00 | 1,91M |
| 2026-06-16 | ¥2.346,00 | -1,43 % | ¥2.356,50 | ¥2.360,50 | ¥2.313,50 | 1,50M |
| 2026-06-15 | ¥2.380,00 | +1,60 % | ¥2.460,00 | ¥2.465,00 | ¥2.380,00 | 1,82M |
| 2026-06-12 | ¥2.342,50 | +1,65 % | ¥2.354,50 | ¥2.379,50 | ¥2.336,50 | 1,88M |
| 2026-06-11 | ¥2.304,50 | -1,14 % | ¥2.331,00 | ¥2.354,50 | ¥2.296,50 | 1,41M |
| 2026-06-10 | ¥2.331,00 | -4,29 % | ¥2.452,00 | ¥2.470,50 | ¥2.331,00 | 1,86M |
| 2026-06-09 | ¥2.435,50 | +3,48 % | ¥2.378,00 | ¥2.447,50 | ¥2.361,00 | 1,47M |
| 2026-06-08 | ¥2.353,50 | -1,13 % | ¥2.350,00 | ¥2.358,00 | ¥2.314,00 | 1,33M |
| 2026-06-05 | ¥2.380,50 | +1,58 % | ¥2.438,00 | ¥2.442,50 | ¥2.379,00 | 1,64M |
| 2026-06-04 | ¥2.343,50 | +1,38 % | ¥2.283,50 | ¥2.376,50 | ¥2.262,50 | 1,30M |
| 2026-06-03 | ¥2.311,50 | -0,13 % | ¥2.348,00 | ¥2.351,00 | ¥2.296,00 | 1,43M |
| 2026-06-02 | ¥2.314,50 | -0,84 % | ¥2.300,00 | ¥2.319,50 | ¥2.235,50 | 1,34M |
| 2026-06-01 | ¥2.334,00 | +0,45 % | ¥2.321,00 | ¥2.372,50 | ¥2.293,50 | 1,57M |
| 2026-05-29 | ¥2.323,50 | +1,37 % | ¥2.295,00 | ¥2.348,00 | ¥2.286,00 | 2,20M |
| 2026-05-28 | ¥2.292,00 | -0,15 % | ¥2.295,50 | ¥2.299,00 | ¥2.248,00 | 1,12M |
| 2026-05-27 | ¥2.295,50 | -1,10 % | ¥2.300,00 | ¥2.316,00 | ¥2.257,00 | 974,00K |
| 2026-05-26 | ¥2.321,00 | -1,07 % | ¥2.332,50 | ¥2.345,50 | ¥2.290,00 | 697,50K |
| 2026-05-25 | ¥2.346,00 | +0,47 % | ¥2.363,00 | ¥2.381,00 | ¥2.325,00 | 1,13M |
| 2026-05-22 | ¥2.335,00 | -0,64 % | ¥2.370,00 | ¥2.378,50 | ¥2.318,00 | 1,24M |