Ogaki Kyoritsu Bank, Ltd. 8361
TSE · Japan · Finanzen
¥1.810,00+23,00 (+1,29 %)
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 | ¥1.810,00 | +1,29 % | ¥1.780,00 | ¥1.835,00 | ¥1.776,00 | 994,70K |
| 2026-10-01 | ¥1.787,00 | -0,28 % | ¥1.797,00 | ¥1.804,00 | ¥1.707,00 | 1,09M |
| 2026-09-30 | ¥1.792,00 | +2,63 % | ¥1.737,00 | ¥1.807,00 | ¥1.726,00 | 1,17M |
| 2026-09-29 | ¥1.746,00 | -1,24 % | ¥1.737,00 | ¥1.789,00 | ¥1.718,00 | 793,40K |
| 2026-09-28 | ¥1.768,00 | -0,11 % | ¥1.754,00 | ¥1.772,00 | ¥1.740,00 | 1,66M |
| 2026-09-25 | ¥1.770,00 | +4,73 % | ¥1.696,00 | ¥1.770,00 | ¥1.684,00 | 1,46M |
| 2026-09-24 | ¥1.690,00 | +0,12 % | ¥1.696,00 | ¥1.696,00 | ¥1.668,00 | 895,00K |
| 2026-09-18 | ¥1.688,00 | +0,48 % | ¥1.686,00 | ¥1.696,00 | ¥1.646,00 | 1,08M |
| 2026-09-17 | ¥1.680,00 | -1,06 % | ¥1.714,00 | ¥1.728,00 | ¥1.656,00 | 991,50K |
| 2026-09-16 | ¥1.698,00 | +3,16 % | ¥1.656,00 | ¥1.722,00 | ¥1.654,00 | 1,18M |
| 2026-09-15 | ¥1.646,00 | +0,37 % | ¥1.638,00 | ¥1.650,00 | ¥1.626,00 | 731,00K |
| 2026-09-14 | ¥1.640,00 | +0,24 % | ¥1.610,00 | ¥1.668,00 | ¥1.608,00 | 597,00K |
| 2026-09-11 | ¥1.636,00 | +0,25 % | ¥1.602,00 | ¥1.660,00 | ¥1.588,00 | 1,11M |
| 2026-09-10 | ¥1.632,00 | +3,82 % | ¥1.574,00 | ¥1.642,00 | ¥1.574,00 | 656,50K |
| 2026-09-09 | ¥1.572,00 | -1,13 % | ¥1.596,00 | ¥1.634,00 | ¥1.572,00 | 748,50K |
| 2026-09-08 | ¥1.590,00 | -2,93 % | ¥1.620,00 | ¥1.632,00 | ¥1.590,00 | 803,00K |
| 2026-09-07 | ¥1.638,00 | -0,85 % | ¥1.660,00 | ¥1.668,00 | ¥1.632,00 | 494,50K |
| 2026-09-04 | ¥1.652,00 | -0,24 % | ¥1.672,00 | ¥1.676,00 | ¥1.614,00 | 655,50K |
| 2026-09-03 | ¥1.656,00 | +1,22 % | ¥1.642,00 | ¥1.674,00 | ¥1.630,00 | 966,50K |
| 2026-09-02 | ¥1.636,00 | -0,24 % | ¥1.616,00 | ¥1.648,00 | ¥1.606,00 | 779,00K |
| 2026-09-01 | ¥1.640,00 | -0,61 % | ¥1.638,00 | ¥1.654,00 | ¥1.616,00 | 617,00K |
| 2026-08-31 | ¥1.650,00 | +0,49 % | ¥1.640,00 | ¥1.664,00 | ¥1.616,00 | 864,50K |
| 2026-08-28 | ¥1.642,00 | +0,74 % | ¥1.614,00 | ¥1.656,00 | ¥1.610,00 | 792,00K |
| 2026-08-27 | ¥1.630,00 | +0,12 % | ¥1.634,00 | ¥1.642,00 | ¥1.610,00 | 810,00K |
| 2026-08-26 | ¥1.628,00 | +2,52 % | ¥1.600,00 | ¥1.640,00 | ¥1.596,00 | 652,50K |
| 2026-08-25 | ¥1.588,00 | +2,85 % | ¥1.542,00 | ¥1.590,00 | ¥1.532,00 | 972,50K |
| 2026-08-24 | ¥1.544,00 | -2,53 % | ¥1.600,00 | ¥1.600,00 | ¥1.542,00 | 997,00K |
| 2026-08-21 | ¥1.584,00 | +0,51 % | ¥1.568,00 | ¥1.594,00 | ¥1.566,00 | 717,50K |
| 2026-08-20 | ¥1.576,00 | 0,00 % | ¥1.578,00 | ¥1.612,00 | ¥1.574,00 | 1,46M |
| 2026-08-19 | ¥1.576,00 | -4,37 % | ¥1.588,00 | ¥1.618,00 | ¥1.564,00 | 1,25M |
| 2026-08-18 | ¥1.648,00 | +1,10 % | ¥1.640,00 | ¥1.678,00 | ¥1.638,00 | 802,00K |
| 2026-08-17 | ¥1.630,00 | +1,24 % | ¥1.628,00 | ¥1.648,00 | ¥1.610,00 | 576,50K |
| 2026-08-14 | ¥1.610,00 | +0,12 % | ¥1.604,00 | ¥1.662,00 | ¥1.604,00 | 956,00K |
| 2026-08-13 | ¥1.608,00 | +5,65 % | ¥1.544,00 | ¥1.610,00 | ¥1.544,00 | 1,03M |
| 2026-08-12 | ¥1.522,00 | +4,25 % | ¥1.482,00 | ¥1.524,00 | ¥1.478,00 | 737,50K |
| 2026-08-10 | ¥1.460,00 | -3,44 % | ¥1.490,00 | ¥1.508,00 | ¥1.454,00 | 914,50K |
| 2026-08-07 | ¥1.512,00 | -0,92 % | ¥1.536,00 | ¥1.542,00 | ¥1.504,00 | 715,50K |
| 2026-08-06 | ¥1.526,00 | +2,01 % | ¥1.512,00 | ¥1.572,00 | ¥1.510,00 | 919,00K |
| 2026-08-05 | ¥1.496,00 | +5,06 % | ¥1.444,00 | ¥1.498,00 | ¥1.436,00 | 894,50K |
| 2026-08-04 | ¥1.424,00 | +0,99 % | ¥1.412,00 | ¥1.436,00 | ¥1.404,00 | 773,50K |
| 2026-08-03 | ¥1.410,00 | -2,22 % | ¥1.432,00 | ¥1.444,00 | ¥1.356,00 | 1,34M |
| 2026-07-31 | ¥1.442,00 | +2,12 % | ¥1.430,00 | ¥1.484,00 | ¥1.398,00 | 975,00K |
| 2026-07-30 | ¥1.412,00 | -3,81 % | ¥1.426,00 | ¥1.440,00 | ¥1.406,00 | 1,29M |
| 2026-07-29 | ¥1.468,00 | -6,50 % | ¥1.556,00 | ¥1.566,00 | ¥1.430,00 | 1,52M |
| 2026-07-28 | ¥1.570,00 | -4,62 % | ¥1.624,00 | ¥1.632,00 | ¥1.570,00 | 984,00K |
| 2026-07-27 | ¥1.646,00 | +1,35 % | ¥1.640,00 | ¥1.654,00 | ¥1.602,00 | 852,00K |
| 2026-07-24 | ¥1.624,00 | +2,40 % | ¥1.556,00 | ¥1.636,00 | ¥1.554,00 | 1,06M |
| 2026-07-23 | ¥1.586,00 | +2,72 % | ¥1.542,00 | ¥1.586,00 | ¥1.534,00 | 923,50K |
| 2026-07-22 | ¥1.544,00 | -0,39 % | ¥1.562,00 | ¥1.596,00 | ¥1.540,00 | 931,00K |
| 2026-07-21 | ¥1.550,00 | +5,44 % | ¥1.500,00 | ¥1.562,00 | ¥1.474,00 | 1,40M |
| 2026-07-17 | ¥1.470,00 | -7,66 % | ¥1.578,00 | ¥1.594,00 | ¥1.446,00 | 1,53M |
| 2026-07-16 | ¥1.592,00 | -1,12 % | ¥1.608,00 | ¥1.618,00 | ¥1.590,00 | 634,00K |
| 2026-07-15 | ¥1.610,00 | +3,21 % | ¥1.570,00 | ¥1.616,00 | ¥1.564,00 | 721,50K |
| 2026-07-14 | ¥1.560,00 | +0,78 % | ¥1.548,00 | ¥1.564,00 | ¥1.522,00 | 725,00K |
| 2026-07-13 | ¥1.548,00 | -1,53 % | ¥1.580,00 | ¥1.618,00 | ¥1.544,00 | 823,00K |
| 2026-07-10 | ¥1.572,00 | -2,00 % | ¥1.618,00 | ¥1.648,00 | ¥1.572,00 | 714,50K |
| 2026-07-09 | ¥1.604,00 | -0,62 % | ¥1.602,00 | ¥1.616,00 | ¥1.584,00 | 599,50K |
| 2026-07-08 | ¥1.614,00 | +1,89 % | ¥1.582,00 | ¥1.654,00 | ¥1.582,00 | 1,15M |
| 2026-07-07 | ¥1.584,00 | -0,25 % | ¥1.602,00 | ¥1.640,00 | ¥1.570,00 | 1,03M |
| 2026-07-06 | ¥1.588,00 | +1,15 % | ¥1.572,00 | ¥1.612,00 | ¥1.560,00 | 1,20M |
| 2026-07-03 | ¥1.570,00 | +2,21 % | ¥1.560,00 | ¥1.572,00 | ¥1.524,00 | 736,50K |
| 2026-07-02 | ¥1.536,00 | +4,07 % | ¥1.500,00 | ¥1.546,00 | ¥1.492,00 | 1,11M |
| 2026-07-01 | ¥1.476,00 | +1,65 % | ¥1.468,00 | ¥1.488,00 | ¥1.460,00 | 710,50K |
| 2026-06-30 | ¥1.452,00 | -0,82 % | ¥1.464,00 | ¥1.480,00 | ¥1.444,00 | 835,50K |
| 2026-06-29 | ¥1.464,00 | 0,00 % | ¥1.476,00 | ¥1.490,00 | ¥1.440,00 | 799,00K |
| 2026-06-26 | ¥1.464,00 | +2,95 % | ¥1.422,00 | ¥1.476,00 | ¥1.422,00 | 900,00K |
| 2026-06-25 | ¥1.422,00 | +0,14 % | ¥1.442,00 | ¥1.450,00 | ¥1.406,00 | 965,00K |
| 2026-06-24 | ¥1.420,00 | -1,80 % | ¥1.450,00 | ¥1.468,00 | ¥1.402,00 | 554,00K |
| 2026-06-23 | ¥1.446,00 | -0,82 % | ¥1.476,00 | ¥1.476,00 | ¥1.446,00 | 561,50K |
| 2026-06-22 | ¥1.458,00 | +2,82 % | ¥1.424,00 | ¥1.464,00 | ¥1.418,00 | 617,50K |
| 2026-06-19 | ¥1.418,00 | -3,41 % | ¥1.454,00 | ¥1.464,00 | ¥1.412,00 | 1,17M |
| 2026-06-18 | ¥1.468,00 | +2,23 % | ¥1.456,00 | ¥1.482,00 | ¥1.440,00 | 832,00K |
| 2026-06-17 | ¥1.436,00 | -2,31 % | ¥1.478,00 | ¥1.496,00 | ¥1.436,00 | 674,50K |
| 2026-06-16 | ¥1.470,00 | -1,47 % | ¥1.478,00 | ¥1.490,00 | ¥1.446,00 | 716,50K |
| 2026-06-15 | ¥1.492,00 | +1,22 % | ¥1.514,00 | ¥1.520,00 | ¥1.482,00 | 732,50K |
| 2026-06-12 | ¥1.474,00 | +2,08 % | ¥1.474,00 | ¥1.490,00 | ¥1.458,00 | 938,00K |
| 2026-06-11 | ¥1.444,00 | -2,56 % | ¥1.458,00 | ¥1.470,00 | ¥1.420,00 | 836,00K |
| 2026-06-10 | ¥1.482,00 | -1,20 % | ¥1.496,00 | ¥1.546,00 | ¥1.480,00 | 998,50K |
| 2026-06-09 | ¥1.500,00 | +3,16 % | ¥1.466,00 | ¥1.508,00 | ¥1.462,00 | 942,00K |
| 2026-06-08 | ¥1.454,00 | -0,14 % | ¥1.418,00 | ¥1.454,00 | ¥1.412,00 | 875,50K |
| 2026-06-05 | ¥1.456,00 | +1,25 % | ¥1.448,00 | ¥1.468,00 | ¥1.442,00 | 610,00K |
| 2026-06-04 | ¥1.438,00 | +1,55 % | ¥1.398,00 | ¥1.464,00 | ¥1.388,00 | 676,50K |
| 2026-06-03 | ¥1.416,00 | -0,56 % | ¥1.430,00 | ¥1.440,00 | ¥1.400,00 | 795,00K |
| 2026-06-02 | ¥1.424,00 | +1,57 % | ¥1.382,00 | ¥1.426,00 | ¥1.344,00 | 1,00M |
| 2026-06-01 | ¥1.402,00 | -2,91 % | ¥1.446,00 | ¥1.446,00 | ¥1.388,00 | 911,50K |
| 2026-05-29 | ¥1.444,00 | -1,23 % | ¥1.462,00 | ¥1.492,00 | ¥1.444,00 | 896,00K |
| 2026-05-28 | ¥1.462,00 | -2,27 % | ¥1.470,00 | ¥1.472,00 | ¥1.424,00 | 1,21M |
| 2026-05-27 | ¥1.496,00 | -4,10 % | ¥1.544,00 | ¥1.544,00 | ¥1.496,00 | 1,01M |
| 2026-05-26 | ¥1.560,00 | -2,01 % | ¥1.578,00 | ¥1.578,00 | ¥1.532,00 | 849,50K |
| 2026-05-25 | ¥1.592,00 | +2,71 % | ¥1.560,00 | ¥1.624,00 | ¥1.550,00 | 1,54M |