Yamanashi Chuo Bank, Ltd. 8360
TSE · Japan · Finanzen
¥1.505,00-4,00 (-0,27 %)
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 | ¥1.505,00 | -0,27 % | ¥1.500,00 | ¥1.544,00 | ¥1.500,00 | 463,90K |
| 2026-10-01 | ¥1.509,00 | -1,37 % | ¥1.525,00 | ¥1.528,00 | ¥1.468,00 | 695,60K |
| 2026-09-30 | ¥1.530,00 | +2,62 % | ¥1.511,00 | ¥1.548,00 | ¥1.483,00 | 855,30K |
| 2026-09-29 | ¥1.491,00 | -3,06 % | ¥1.502,00 | ¥1.527,00 | ¥1.480,00 | 448,70K |
| 2026-09-28 | ¥1.538,00 | +0,92 % | ¥1.524,00 | ¥1.554,00 | ¥1.514,00 | 636,50K |
| 2026-09-25 | ¥1.524,00 | +4,38 % | ¥1.462,00 | ¥1.524,00 | ¥1.462,00 | 958,50K |
| 2026-09-24 | ¥1.460,00 | -1,22 % | ¥1.466,00 | ¥1.474,00 | ¥1.446,00 | 939,00K |
| 2026-09-18 | ¥1.478,00 | +1,09 % | ¥1.470,00 | ¥1.478,00 | ¥1.430,00 | 1,13M |
| 2026-09-17 | ¥1.462,00 | -0,14 % | ¥1.472,00 | ¥1.498,00 | ¥1.446,00 | 435,50K |
| 2026-09-16 | ¥1.464,00 | +1,67 % | ¥1.454,00 | ¥1.484,00 | ¥1.438,00 | 441,50K |
| 2026-09-15 | ¥1.440,00 | -2,04 % | ¥1.470,00 | ¥1.476,00 | ¥1.432,00 | 582,00K |
| 2026-09-14 | ¥1.470,00 | +1,94 % | ¥1.412,00 | ¥1.474,00 | ¥1.412,00 | 602,00K |
| 2026-09-11 | ¥1.442,00 | +0,14 % | ¥1.410,00 | ¥1.468,00 | ¥1.390,00 | 1,09M |
| 2026-09-10 | ¥1.440,00 | +5,11 % | ¥1.380,00 | ¥1.448,00 | ¥1.380,00 | 682,00K |
| 2026-09-09 | ¥1.370,00 | -2,14 % | ¥1.392,00 | ¥1.416,00 | ¥1.362,00 | 695,00K |
| 2026-09-08 | ¥1.400,00 | -3,98 % | ¥1.430,00 | ¥1.454,00 | ¥1.400,00 | 550,50K |
| 2026-09-07 | ¥1.458,00 | +1,39 % | ¥1.436,00 | ¥1.470,00 | ¥1.436,00 | 783,00K |
| 2026-09-04 | ¥1.438,00 | -0,28 % | ¥1.444,00 | ¥1.456,00 | ¥1.406,00 | 686,50K |
| 2026-09-03 | ¥1.442,00 | -0,14 % | ¥1.466,00 | ¥1.478,00 | ¥1.438,00 | 781,50K |
| 2026-09-02 | ¥1.444,00 | -1,23 % | ¥1.450,00 | ¥1.474,00 | ¥1.442,00 | 660,00K |
| 2026-09-01 | ¥1.462,00 | -0,95 % | ¥1.460,00 | ¥1.484,00 | ¥1.442,00 | 723,50K |
| 2026-08-31 | ¥1.476,00 | -0,40 % | ¥1.472,00 | ¥1.500,00 | ¥1.452,00 | 859,00K |
| 2026-08-28 | ¥1.482,00 | +0,82 % | ¥1.466,00 | ¥1.498,00 | ¥1.458,00 | 727,50K |
| 2026-08-27 | ¥1.470,00 | +1,10 % | ¥1.454,00 | ¥1.484,00 | ¥1.448,00 | 557,00K |
| 2026-08-26 | ¥1.454,00 | +2,25 % | ¥1.436,00 | ¥1.472,00 | ¥1.436,00 | 602,00K |
| 2026-08-25 | ¥1.422,00 | +1,28 % | ¥1.408,00 | ¥1.434,00 | ¥1.406,00 | 453,00K |
| 2026-08-24 | ¥1.404,00 | -1,54 % | ¥1.454,00 | ¥1.454,00 | ¥1.394,00 | 491,50K |
| 2026-08-21 | ¥1.426,00 | +0,56 % | ¥1.398,00 | ¥1.432,00 | ¥1.392,00 | 390,00K |
| 2026-08-20 | ¥1.418,00 | -0,14 % | ¥1.418,00 | ¥1.438,00 | ¥1.398,00 | 465,00K |
| 2026-08-19 | ¥1.420,00 | -5,84 % | ¥1.478,00 | ¥1.484,00 | ¥1.416,00 | 834,00K |
| 2026-08-18 | ¥1.508,00 | -0,66 % | ¥1.534,00 | ¥1.544,00 | ¥1.506,00 | 604,50K |
| 2026-08-17 | ¥1.518,00 | +1,47 % | ¥1.510,00 | ¥1.538,00 | ¥1.502,00 | 684,00K |
| 2026-08-14 | ¥1.496,00 | +0,54 % | ¥1.490,00 | ¥1.536,00 | ¥1.474,00 | 837,50K |
| 2026-08-13 | ¥1.488,00 | +5,68 % | ¥1.420,00 | ¥1.504,00 | ¥1.420,00 | 1,25M |
| 2026-08-12 | ¥1.408,00 | +2,18 % | ¥1.406,00 | ¥1.414,00 | ¥1.386,00 | 498,00K |
| 2026-08-10 | ¥1.378,00 | -2,55 % | ¥1.412,00 | ¥1.414,00 | ¥1.368,00 | 461,50K |
| 2026-08-07 | ¥1.414,00 | -2,08 % | ¥1.452,00 | ¥1.458,00 | ¥1.414,00 | 524,50K |
| 2026-08-06 | ¥1.444,00 | +3,00 % | ¥1.410,00 | ¥1.456,00 | ¥1.408,00 | 564,00K |
| 2026-08-05 | ¥1.402,00 | +4,47 % | ¥1.360,00 | ¥1.412,00 | ¥1.348,00 | 584,00K |
| 2026-08-04 | ¥1.342,00 | +0,60 % | ¥1.332,00 | ¥1.374,00 | ¥1.324,00 | 727,50K |
| 2026-08-03 | ¥1.334,00 | +3,57 % | ¥1.308,00 | ¥1.356,00 | ¥1.232,00 | 1,17M |
| 2026-07-31 | ¥1.288,00 | +2,38 % | ¥1.272,00 | ¥1.314,00 | ¥1.234,00 | 792,00K |
| 2026-07-30 | ¥1.258,00 | -2,93 % | ¥1.256,00 | ¥1.272,00 | ¥1.240,00 | 769,50K |
| 2026-07-29 | ¥1.296,00 | -6,09 % | ¥1.362,00 | ¥1.368,00 | ¥1.260,00 | 1,27M |
| 2026-07-28 | ¥1.380,00 | -4,96 % | ¥1.442,00 | ¥1.450,00 | ¥1.378,00 | 975,00K |
| 2026-07-27 | ¥1.452,00 | +2,40 % | ¥1.428,00 | ¥1.466,00 | ¥1.410,00 | 812,00K |
| 2026-07-24 | ¥1.418,00 | +3,20 % | ¥1.354,00 | ¥1.426,00 | ¥1.352,00 | 844,50K |
| 2026-07-23 | ¥1.374,00 | +2,38 % | ¥1.330,00 | ¥1.382,00 | ¥1.330,00 | 665,50K |
| 2026-07-22 | ¥1.342,00 | +1,82 % | ¥1.330,00 | ¥1.356,00 | ¥1.314,00 | 646,50K |
| 2026-07-21 | ¥1.318,00 | +6,46 % | ¥1.260,00 | ¥1.336,00 | ¥1.242,00 | 1,24M |
| 2026-07-17 | ¥1.238,00 | -8,02 % | ¥1.330,00 | ¥1.346,00 | ¥1.208,00 | 1,25M |
| 2026-07-16 | ¥1.346,00 | -0,44 % | ¥1.352,00 | ¥1.358,00 | ¥1.334,00 | 456,00K |
| 2026-07-15 | ¥1.352,00 | +3,21 % | ¥1.324,00 | ¥1.366,00 | ¥1.316,00 | 743,00K |
| 2026-07-14 | ¥1.310,00 | +0,77 % | ¥1.306,00 | ¥1.320,00 | ¥1.278,00 | 422,50K |
| 2026-07-13 | ¥1.300,00 | -0,15 % | ¥1.302,00 | ¥1.342,00 | ¥1.296,00 | 349,50K |
| 2026-07-10 | ¥1.302,00 | -0,31 % | ¥1.314,00 | ¥1.342,00 | ¥1.296,00 | 484,00K |
| 2026-07-09 | ¥1.306,00 | -1,06 % | ¥1.306,00 | ¥1.310,00 | ¥1.284,00 | 430,00K |
| 2026-07-08 | ¥1.320,00 | +3,45 % | ¥1.274,00 | ¥1.336,00 | ¥1.274,00 | 719,50K |
| 2026-07-07 | ¥1.276,00 | -1,39 % | ¥1.310,00 | ¥1.326,00 | ¥1.270,00 | 822,50K |
| 2026-07-06 | ¥1.294,00 | -0,15 % | ¥1.308,00 | ¥1.316,00 | ¥1.288,00 | 444,50K |
| 2026-07-03 | ¥1.296,00 | +0,47 % | ¥1.292,00 | ¥1.310,00 | ¥1.272,00 | 489,50K |
| 2026-07-02 | ¥1.290,00 | +3,70 % | ¥1.260,00 | ¥1.312,00 | ¥1.246,00 | 814,50K |
| 2026-07-01 | ¥1.244,00 | +0,65 % | ¥1.242,00 | ¥1.254,00 | ¥1.228,00 | 778,00K |
| 2026-06-30 | ¥1.236,00 | -0,16 % | ¥1.232,00 | ¥1.248,00 | ¥1.218,00 | 679,00K |
| 2026-06-29 | ¥1.238,00 | +0,65 % | ¥1.244,00 | ¥1.252,00 | ¥1.212,00 | 652,50K |
| 2026-06-26 | ¥1.230,00 | +1,32 % | ¥1.212,00 | ¥1.234,00 | ¥1.208,00 | 632,50K |
| 2026-06-25 | ¥1.214,00 | +3,76 % | ¥1.178,00 | ¥1.232,00 | ¥1.172,00 | 824,50K |
| 2026-06-24 | ¥1.170,00 | -2,01 % | ¥1.180,00 | ¥1.192,00 | ¥1.148,00 | 702,50K |
| 2026-06-23 | ¥1.194,00 | 0,00 % | ¥1.212,00 | ¥1.224,00 | ¥1.190,00 | 497,50K |
| 2026-06-22 | ¥1.194,00 | +2,93 % | ¥1.156,00 | ¥1.204,00 | ¥1.152,00 | 496,00K |
| 2026-06-19 | ¥1.160,00 | -3,81 % | ¥1.206,00 | ¥1.212,00 | ¥1.154,00 | 1,01M |
| 2026-06-18 | ¥1.206,00 | +0,50 % | ¥1.228,00 | ¥1.238,00 | ¥1.198,00 | 411,50K |
| 2026-06-17 | ¥1.200,00 | -2,28 % | ¥1.238,00 | ¥1.256,00 | ¥1.200,00 | 665,00K |
| 2026-06-16 | ¥1.228,00 | -1,76 % | ¥1.236,00 | ¥1.238,00 | ¥1.200,00 | 561,00K |
| 2026-06-15 | ¥1.250,00 | +2,12 % | ¥1.254,00 | ¥1.276,00 | ¥1.242,00 | 623,00K |
| 2026-06-12 | ¥1.224,00 | +2,34 % | ¥1.216,00 | ¥1.244,00 | ¥1.214,00 | 681,00K |
| 2026-06-11 | ¥1.196,00 | -1,48 % | ¥1.212,00 | ¥1.226,00 | ¥1.184,00 | 564,00K |
| 2026-06-10 | ¥1.214,00 | -0,82 % | ¥1.234,00 | ¥1.272,00 | ¥1.214,00 | 744,00K |
| 2026-06-09 | ¥1.224,00 | +4,97 % | ¥1.178,00 | ¥1.232,00 | ¥1.164,00 | 974,50K |
| 2026-06-08 | ¥1.166,00 | -1,52 % | ¥1.150,00 | ¥1.180,00 | ¥1.144,00 | 474,00K |
| 2026-06-05 | ¥1.184,00 | +0,85 % | ¥1.194,00 | ¥1.198,00 | ¥1.172,00 | 352,50K |
| 2026-06-04 | ¥1.174,00 | +0,17 % | ¥1.152,00 | ¥1.194,00 | ¥1.144,00 | 534,50K |
| 2026-06-03 | ¥1.172,00 | +1,21 % | ¥1.178,00 | ¥1.182,00 | ¥1.134,00 | 532,00K |
| 2026-06-02 | ¥1.158,00 | +2,84 % | ¥1.114,00 | ¥1.164,00 | ¥1.082,00 | 738,00K |
| 2026-06-01 | ¥1.126,00 | -4,09 % | ¥1.172,00 | ¥1.172,00 | ¥1.126,00 | 645,50K |
| 2026-05-29 | ¥1.174,00 | +0,86 % | ¥1.168,00 | ¥1.194,00 | ¥1.166,00 | 519,50K |
| 2026-05-28 | ¥1.164,00 | -2,18 % | ¥1.182,00 | ¥1.186,00 | ¥1.142,00 | 601,00K |
| 2026-05-27 | ¥1.190,00 | -1,49 % | ¥1.204,00 | ¥1.218,00 | ¥1.174,00 | 556,00K |
| 2026-05-26 | ¥1.208,00 | +0,67 % | ¥1.198,00 | ¥1.230,00 | ¥1.172,00 | 489,00K |
| 2026-05-25 | ¥1.200,00 | +0,50 % | ¥1.190,00 | ¥1.206,00 | ¥1.170,00 | 387,00K |