Fukui Bank, Ltd. 8362
TSE · Japan · Finanzen
¥8.400,00+300,00 (+3,70 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥8.390,00 | +3,58 % | ¥8.070,00 | ¥8.430,00 | ¥8.070,00 | 76,00K |
| 2026-10-01 | ¥8.100,00 | -0,86 % | ¥8.160,00 | ¥8.160,00 | ¥7.760,00 | 120,80K |
| 2026-09-30 | ¥8.170,00 | +1,24 % | ¥8.070,00 | ¥8.300,00 | ¥7.940,00 | 126,80K |
| 2026-09-29 | ¥8.070,00 | -0,86 % | ¥7.950,00 | ¥8.180,00 | ¥7.890,00 | 95,70K |
| 2026-09-28 | ¥8.140,00 | -0,49 % | ¥8.180,00 | ¥8.250,00 | ¥8.060,00 | 136,60K |
| 2026-09-25 | ¥8.180,00 | +5,28 % | ¥7.840,00 | ¥8.490,00 | ¥7.830,00 | 286,70K |
| 2026-09-24 | ¥7.770,00 | -3,84 % | ¥8.080,00 | ¥8.080,00 | ¥7.600,00 | 206,00K |
| 2026-09-18 | ¥8.080,00 | +6,04 % | ¥7.690,00 | ¥8.080,00 | ¥7.450,00 | 234,50K |
| 2026-09-17 | ¥7.620,00 | -1,93 % | ¥7.800,00 | ¥8.000,00 | ¥7.550,00 | 103,60K |
| 2026-09-16 | ¥7.770,00 | +2,51 % | ¥7.640,00 | ¥7.970,00 | ¥7.590,00 | 109,90K |
| 2026-09-15 | ¥7.580,00 | -0,92 % | ¥7.650,00 | ¥7.700,00 | ¥7.510,00 | 87,30K |
| 2026-09-14 | ¥7.650,00 | -0,39 % | ¥7.680,00 | ¥8.000,00 | ¥7.570,00 | 183,60K |
| 2026-09-11 | ¥7.680,00 | +4,92 % | ¥7.160,00 | ¥7.730,00 | ¥6.990,00 | 196,50K |
| 2026-09-10 | ¥7.320,00 | +4,57 % | ¥7.010,00 | ¥7.320,00 | ¥7.010,00 | 108,10K |
| 2026-09-09 | ¥7.000,00 | -2,64 % | ¥7.170,00 | ¥7.300,00 | ¥6.990,00 | 91,90K |
| 2026-09-08 | ¥7.190,00 | -2,18 % | ¥7.140,00 | ¥7.420,00 | ¥7.070,00 | 109,20K |
| 2026-09-07 | ¥7.350,00 | +4,26 % | ¥7.100,00 | ¥7.360,00 | ¥7.040,00 | 99,80K |
| 2026-09-04 | ¥7.050,00 | -0,70 % | ¥7.150,00 | ¥7.160,00 | ¥6.830,00 | 99,60K |
| 2026-09-03 | ¥7.100,00 | +1,57 % | ¥7.090,00 | ¥7.330,00 | ¥7.010,00 | 134,00K |
| 2026-09-02 | ¥6.990,00 | -0,43 % | ¥6.900,00 | ¥7.130,00 | ¥6.880,00 | 74,90K |
| 2026-09-01 | ¥7.020,00 | +0,29 % | ¥6.950,00 | ¥7.060,00 | ¥6.850,00 | 57,60K |
| 2026-08-31 | ¥7.000,00 | -2,91 % | ¥7.170,00 | ¥7.230,00 | ¥7.000,00 | 106,00K |
| 2026-08-28 | ¥7.210,00 | +1,69 % | ¥7.070,00 | ¥7.280,00 | ¥6.990,00 | 67,50K |
| 2026-08-27 | ¥7.090,00 | +1,29 % | ¥7.080,00 | ¥7.230,00 | ¥6.920,00 | 107,50K |
| 2026-08-26 | ¥7.000,00 | +3,86 % | ¥6.840,00 | ¥7.080,00 | ¥6.750,00 | 89,70K |
| 2026-08-25 | ¥6.740,00 | +2,90 % | ¥6.620,00 | ¥6.790,00 | ¥6.590,00 | 67,20K |
| 2026-08-24 | ¥6.550,00 | -4,52 % | ¥6.960,00 | ¥6.970,00 | ¥6.550,00 | 81,20K |
| 2026-08-21 | ¥6.860,00 | +3,94 % | ¥6.520,00 | ¥7.010,00 | ¥6.510,00 | 76,00K |
| 2026-08-20 | ¥6.600,00 | -0,45 % | ¥6.630,00 | ¥6.690,00 | ¥6.490,00 | 51,50K |
| 2026-08-19 | ¥6.630,00 | -5,29 % | ¥6.890,00 | ¥6.950,00 | ¥6.600,00 | 65,70K |
| 2026-08-18 | ¥7.000,00 | +2,19 % | ¥6.900,00 | ¥7.230,00 | ¥6.900,00 | 90,70K |
| 2026-08-17 | ¥6.850,00 | +1,93 % | ¥6.730,00 | ¥6.890,00 | ¥6.710,00 | 49,30K |
| 2026-08-14 | ¥6.720,00 | -0,74 % | ¥6.750,00 | ¥7.070,00 | ¥6.690,00 | 93,20K |
| 2026-08-13 | ¥6.770,00 | +7,12 % | ¥6.420,00 | ¥6.870,00 | ¥6.420,00 | 105,90K |
| 2026-08-12 | ¥6.320,00 | +4,98 % | ¥6.120,00 | ¥6.340,00 | ¥6.120,00 | 63,90K |
| 2026-08-10 | ¥6.020,00 | -2,59 % | ¥6.170,00 | ¥6.180,00 | ¥5.950,00 | 54,60K |
| 2026-08-07 | ¥6.180,00 | -1,44 % | ¥6.240,00 | ¥6.340,00 | ¥6.160,00 | 87,40K |
| 2026-08-06 | ¥6.270,00 | +7,18 % | ¥5.850,00 | ¥6.330,00 | ¥5.850,00 | 95,20K |
| 2026-08-05 | ¥5.850,00 | +5,60 % | ¥5.560,00 | ¥5.850,00 | ¥5.560,00 | 46,00K |
| 2026-08-04 | ¥5.540,00 | -2,98 % | ¥5.660,00 | ¥5.810,00 | ¥5.510,00 | 82,50K |
| 2026-08-03 | ¥5.710,00 | +0,53 % | ¥5.710,00 | ¥5.850,00 | ¥5.370,00 | 141,10K |
| 2026-07-31 | ¥5.680,00 | +3,65 % | ¥5.720,00 | ¥5.790,00 | ¥5.460,00 | 59,30K |
| 2026-07-30 | ¥5.480,00 | -5,19 % | ¥5.680,00 | ¥5.760,00 | ¥5.460,00 | 74,10K |
| 2026-07-29 | ¥5.780,00 | -3,83 % | ¥6.000,00 | ¥6.000,00 | ¥5.610,00 | 126,20K |
| 2026-07-28 | ¥6.010,00 | -3,84 % | ¥6.230,00 | ¥6.230,00 | ¥5.960,00 | 67,30K |
| 2026-07-27 | ¥6.250,00 | +1,13 % | ¥6.210,00 | ¥6.320,00 | ¥6.130,00 | 81,90K |
| 2026-07-24 | ¥6.180,00 | +4,22 % | ¥5.830,00 | ¥6.180,00 | ¥5.820,00 | 70,70K |
| 2026-07-23 | ¥5.930,00 | +0,17 % | ¥5.890,00 | ¥5.980,00 | ¥5.870,00 | 51,30K |
| 2026-07-22 | ¥5.920,00 | +1,54 % | ¥5.900,00 | ¥5.990,00 | ¥5.810,00 | 54,30K |
| 2026-07-21 | ¥5.830,00 | +3,55 % | ¥5.700,00 | ¥5.860,00 | ¥5.630,00 | 83,50K |
| 2026-07-17 | ¥5.630,00 | -6,79 % | ¥6.060,00 | ¥6.090,00 | ¥5.540,00 | 132,60K |
| 2026-07-16 | ¥6.040,00 | -3,05 % | ¥6.200,00 | ¥6.270,00 | ¥6.010,00 | 55,40K |
| 2026-07-15 | ¥6.230,00 | +5,95 % | ¥5.920,00 | ¥6.270,00 | ¥5.920,00 | 94,20K |
| 2026-07-14 | ¥5.880,00 | +1,20 % | ¥5.870,00 | ¥5.920,00 | ¥5.730,00 | 43,70K |
| 2026-07-13 | ¥5.810,00 | +0,87 % | ¥5.860,00 | ¥5.950,00 | ¥5.720,00 | 45,60K |
| 2026-07-10 | ¥5.760,00 | -3,03 % | ¥6.030,00 | ¥6.090,00 | ¥5.740,00 | 71,70K |
| 2026-07-09 | ¥5.940,00 | -2,46 % | ¥6.000,00 | ¥6.010,00 | ¥5.900,00 | 56,40K |
| 2026-07-08 | ¥6.090,00 | +0,66 % | ¥5.980,00 | ¥6.140,00 | ¥5.910,00 | 90,20K |
| 2026-07-07 | ¥6.050,00 | 0,00 % | ¥6.150,00 | ¥6.350,00 | ¥6.050,00 | 83,00K |
| 2026-07-06 | ¥6.050,00 | +0,67 % | ¥5.920,00 | ¥6.090,00 | ¥5.880,00 | 50,50K |
| 2026-07-03 | ¥6.010,00 | +1,18 % | ¥5.960,00 | ¥6.120,00 | ¥5.820,00 | 71,70K |
| 2026-07-02 | ¥5.940,00 | +3,13 % | ¥5.780,00 | ¥6.080,00 | ¥5.770,00 | 119,20K |
| 2026-07-01 | ¥5.760,00 | +4,54 % | ¥5.570,00 | ¥5.780,00 | ¥5.570,00 | 74,20K |
| 2026-06-30 | ¥5.510,00 | +0,73 % | ¥5.470,00 | ¥5.580,00 | ¥5.380,00 | 80,60K |
| 2026-06-29 | ¥5.470,00 | +0,55 % | ¥5.450,00 | ¥5.570,00 | ¥5.360,00 | 71,70K |
| 2026-06-26 | ¥5.440,00 | +4,62 % | ¥5.230,00 | ¥5.450,00 | ¥5.210,00 | 72,20K |
| 2026-06-25 | ¥5.200,00 | +2,77 % | ¥5.130,00 | ¥5.250,00 | ¥5.050,00 | 56,90K |
| 2026-06-24 | ¥5.060,00 | -2,32 % | ¥5.180,00 | ¥5.270,00 | ¥4.990,00 | 51,60K |
| 2026-06-23 | ¥5.180,00 | +1,77 % | ¥5.140,00 | ¥5.310,00 | ¥5.100,00 | 60,10K |
| 2026-06-22 | ¥5.090,00 | +2,62 % | ¥4.945,00 | ¥5.150,00 | ¥4.905,00 | 63,10K |
| 2026-06-19 | ¥4.960,00 | -3,88 % | ¥5.110,00 | ¥5.180,00 | ¥4.900,00 | 107,50K |
| 2026-06-18 | ¥5.160,00 | 0,00 % | ¥5.220,00 | ¥5.340,00 | ¥5.100,00 | 73,50K |
| 2026-06-17 | ¥5.160,00 | -3,73 % | ¥5.390,00 | ¥5.480,00 | ¥5.160,00 | 60,10K |
| 2026-06-16 | ¥5.360,00 | -1,65 % | ¥5.450,00 | ¥5.450,00 | ¥5.200,00 | 70,80K |
| 2026-06-15 | ¥5.450,00 | +2,06 % | ¥5.440,00 | ¥5.540,00 | ¥5.320,00 | 70,00K |
| 2026-06-12 | ¥5.340,00 | -0,56 % | ¥5.500,00 | ¥5.550,00 | ¥5.280,00 | 144,70K |
| 2026-06-11 | ¥5.370,00 | -6,93 % | ¥5.610,00 | ¥5.700,00 | ¥5.290,00 | 167,50K |
| 2026-06-10 | ¥5.770,00 | +0,52 % | ¥5.740,00 | ¥6.140,00 | ¥5.730,00 | 163,20K |
| 2026-06-09 | ¥5.740,00 | +3,99 % | ¥5.600,00 | ¥5.800,00 | ¥5.580,00 | 113,70K |
| 2026-06-08 | ¥5.520,00 | +2,41 % | ¥5.390,00 | ¥5.600,00 | ¥5.310,00 | 126,90K |
| 2026-06-05 | ¥5.390,00 | +0,75 % | ¥5.350,00 | ¥5.460,00 | ¥5.270,00 | 112,50K |
| 2026-06-04 | ¥5.350,00 | +2,29 % | ¥5.160,00 | ¥5.470,00 | ¥5.070,00 | 118,70K |
| 2026-06-03 | ¥5.230,00 | +0,58 % | ¥5.200,00 | ¥5.310,00 | ¥5.040,00 | 119,90K |
| 2026-06-02 | ¥5.200,00 | +4,52 % | ¥4.835,00 | ¥5.230,00 | ¥4.655,00 | 217,80K |
| 2026-06-01 | ¥4.975,00 | +8,39 % | ¥4.560,00 | ¥4.980,00 | ¥4.525,00 | 157,10K |
| 2026-05-29 | ¥4.590,00 | +0,11 % | ¥4.615,00 | ¥4.720,00 | ¥4.590,00 | 57,00K |
| 2026-05-28 | ¥4.585,00 | -1,71 % | ¥4.620,00 | ¥4.620,00 | ¥4.460,00 | 59,40K |
| 2026-05-27 | ¥4.665,00 | -0,43 % | ¥4.685,00 | ¥4.735,00 | ¥4.585,00 | 55,60K |
| 2026-05-26 | ¥4.685,00 | -0,32 % | ¥4.630,00 | ¥4.765,00 | ¥4.555,00 | 48,30K |
| 2026-05-25 | ¥4.700,00 | +1,18 % | ¥4.610,00 | ¥4.700,00 | ¥4.540,00 | 48,50K |