Shimizu Bank, Ltd. 8364
TSE · Japan · Finanzen
¥3.240,00+5,00 (+0,15 %)
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 | ¥3.250,00 | +0,46 % | ¥3.180,00 | ¥3.325,00 | ¥3.170,00 | 54,70K |
| 2026-10-01 | ¥3.235,00 | -2,41 % | ¥3.245,00 | ¥3.260,00 | ¥3.170,00 | 66,60K |
| 2026-09-30 | ¥3.315,00 | +2,63 % | ¥3.230,00 | ¥3.340,00 | ¥3.230,00 | 36,80K |
| 2026-09-29 | ¥3.230,00 | -1,52 % | ¥3.205,00 | ¥3.270,00 | ¥3.175,00 | 34,70K |
| 2026-09-28 | ¥3.280,00 | 0,00 % | ¥3.270,00 | ¥3.300,00 | ¥3.225,00 | 38,30K |
| 2026-09-25 | ¥3.280,00 | +5,81 % | ¥3.130,00 | ¥3.280,00 | ¥3.130,00 | 51,50K |
| 2026-09-24 | ¥3.100,00 | -0,96 % | ¥3.130,00 | ¥3.130,00 | ¥3.020,00 | 30,70K |
| 2026-09-18 | ¥3.130,00 | -0,32 % | ¥3.140,00 | ¥3.150,00 | ¥3.090,00 | 39,50K |
| 2026-09-17 | ¥3.140,00 | -0,79 % | ¥3.180,00 | ¥3.230,00 | ¥3.110,00 | 32,80K |
| 2026-09-16 | ¥3.165,00 | +0,80 % | ¥3.115,00 | ¥3.210,00 | ¥3.105,00 | 15,30K |
| 2026-09-15 | ¥3.140,00 | -0,32 % | ¥3.130,00 | ¥3.175,00 | ¥3.120,00 | 21,60K |
| 2026-09-14 | ¥3.150,00 | +1,29 % | ¥3.100,00 | ¥3.190,00 | ¥3.090,00 | 27,90K |
| 2026-09-11 | ¥3.110,00 | -0,96 % | ¥3.070,00 | ¥3.195,00 | ¥3.020,00 | 39,40K |
| 2026-09-10 | ¥3.140,00 | +2,61 % | ¥3.015,00 | ¥3.140,00 | ¥3.015,00 | 40,50K |
| 2026-09-09 | ¥3.060,00 | -3,32 % | ¥3.145,00 | ¥3.165,00 | ¥3.040,00 | 46,40K |
| 2026-09-08 | ¥3.165,00 | -1,09 % | ¥3.170,00 | ¥3.220,00 | ¥3.125,00 | 26,80K |
| 2026-09-07 | ¥3.200,00 | -1,23 % | ¥3.200,00 | ¥3.260,00 | ¥3.175,00 | 27,80K |
| 2026-09-04 | ¥3.240,00 | +0,93 % | ¥3.240,00 | ¥3.270,00 | ¥3.130,00 | 41,70K |
| 2026-09-03 | ¥3.210,00 | +1,90 % | ¥3.150,00 | ¥3.260,00 | ¥3.145,00 | 29,60K |
| 2026-09-02 | ¥3.150,00 | -1,41 % | ¥3.140,00 | ¥3.190,00 | ¥3.115,00 | 27,40K |
| 2026-09-01 | ¥3.195,00 | +0,63 % | ¥3.160,00 | ¥3.235,00 | ¥3.120,00 | 37,20K |
| 2026-08-31 | ¥3.175,00 | -1,09 % | ¥3.170,00 | ¥3.240,00 | ¥3.145,00 | 34,50K |
| 2026-08-28 | ¥3.210,00 | +0,94 % | ¥3.135,00 | ¥3.260,00 | ¥3.110,00 | 32,00K |
| 2026-08-27 | ¥3.180,00 | +2,75 % | ¥3.085,00 | ¥3.205,00 | ¥3.070,00 | 44,80K |
| 2026-08-26 | ¥3.095,00 | +1,64 % | ¥3.035,00 | ¥3.140,00 | ¥3.035,00 | 35,60K |
| 2026-08-25 | ¥3.045,00 | 0,00 % | ¥3.050,00 | ¥3.080,00 | ¥3.000,00 | 48,40K |
| 2026-08-24 | ¥3.045,00 | -1,46 % | ¥3.105,00 | ¥3.105,00 | ¥3.015,00 | 37,80K |
| 2026-08-21 | ¥3.090,00 | -0,64 % | ¥3.050,00 | ¥3.140,00 | ¥3.050,00 | 53,40K |
| 2026-08-20 | ¥3.110,00 | +1,80 % | ¥3.060,00 | ¥3.115,00 | ¥3.015,00 | 45,90K |
| 2026-08-19 | ¥3.055,00 | -7,14 % | ¥3.220,00 | ¥3.220,00 | ¥3.015,00 | 70,20K |
| 2026-08-18 | ¥3.290,00 | +3,30 % | ¥3.170,00 | ¥3.300,00 | ¥3.150,00 | 55,90K |
| 2026-08-17 | ¥3.185,00 | +3,58 % | ¥3.040,00 | ¥3.200,00 | ¥3.040,00 | 61,50K |
| 2026-08-14 | ¥3.075,00 | +4,63 % | ¥2.939,00 | ¥3.090,00 | ¥2.934,00 | 69,70K |
| 2026-08-13 | ¥2.939,00 | +4,55 % | ¥2.788,00 | ¥2.940,00 | ¥2.788,00 | 50,70K |
| 2026-08-12 | ¥2.811,00 | +2,33 % | ¥2.730,00 | ¥2.825,00 | ¥2.730,00 | 21,70K |
| 2026-08-10 | ¥2.747,00 | -1,65 % | ¥2.804,00 | ¥2.806,00 | ¥2.735,00 | 32,70K |
| 2026-08-07 | ¥2.793,00 | +0,87 % | ¥2.785,00 | ¥2.823,00 | ¥2.778,00 | 33,90K |
| 2026-08-06 | ¥2.769,00 | +2,67 % | ¥2.700,00 | ¥2.778,00 | ¥2.685,00 | 39,50K |
| 2026-08-05 | ¥2.697,00 | +7,32 % | ¥2.545,00 | ¥2.700,00 | ¥2.545,00 | 61,10K |
| 2026-08-04 | ¥2.513,00 | -3,35 % | ¥2.586,00 | ¥2.588,00 | ¥2.461,00 | 154,00K |
| 2026-08-03 | ¥2.600,00 | -3,02 % | ¥2.653,00 | ¥2.653,00 | ¥2.524,00 | 84,20K |
| 2026-07-31 | ¥2.681,00 | +1,55 % | ¥2.670,00 | ¥2.714,00 | ¥2.605,00 | 26,60K |
| 2026-07-30 | ¥2.640,00 | -3,40 % | ¥2.731,00 | ¥2.739,00 | ¥2.633,00 | 47,90K |
| 2026-07-29 | ¥2.733,00 | -1,51 % | ¥2.741,00 | ¥2.743,00 | ¥2.655,00 | 36,70K |
| 2026-07-28 | ¥2.775,00 | -4,18 % | ¥2.891,00 | ¥2.891,00 | ¥2.773,00 | 24,60K |
| 2026-07-27 | ¥2.896,00 | +3,91 % | ¥2.800,00 | ¥2.910,00 | ¥2.790,00 | 43,90K |
| 2026-07-24 | ¥2.787,00 | +2,46 % | ¥2.670,00 | ¥2.799,00 | ¥2.670,00 | 31,80K |
| 2026-07-23 | ¥2.720,00 | +2,33 % | ¥2.660,00 | ¥2.727,00 | ¥2.660,00 | 19,20K |
| 2026-07-22 | ¥2.658,00 | +2,43 % | ¥2.610,00 | ¥2.683,00 | ¥2.595,00 | 35,60K |
| 2026-07-21 | ¥2.595,00 | +4,18 % | ¥2.529,00 | ¥2.607,00 | ¥2.501,00 | 36,40K |
| 2026-07-17 | ¥2.491,00 | -7,09 % | ¥2.658,00 | ¥2.665,00 | ¥2.470,00 | 81,70K |
| 2026-07-16 | ¥2.681,00 | -1,14 % | ¥2.705,00 | ¥2.705,00 | ¥2.663,00 | 17,00K |
| 2026-07-15 | ¥2.712,00 | +1,73 % | ¥2.670,00 | ¥2.718,00 | ¥2.641,00 | 31,10K |
| 2026-07-14 | ¥2.666,00 | +0,23 % | ¥2.688,00 | ¥2.721,00 | ¥2.656,00 | 21,90K |
| 2026-07-13 | ¥2.660,00 | +0,91 % | ¥2.650,00 | ¥2.717,00 | ¥2.637,00 | 30,30K |
| 2026-07-10 | ¥2.636,00 | -1,75 % | ¥2.689,00 | ¥2.730,00 | ¥2.634,00 | 51,70K |
| 2026-07-09 | ¥2.683,00 | -1,32 % | ¥2.719,00 | ¥2.723,00 | ¥2.625,00 | 49,60K |
| 2026-07-08 | ¥2.719,00 | +3,58 % | ¥2.623,00 | ¥2.725,00 | ¥2.623,00 | 52,80K |
| 2026-07-07 | ¥2.625,00 | +3,55 % | ¥2.545,00 | ¥2.678,00 | ¥2.545,00 | 60,30K |
| 2026-07-06 | ¥2.535,00 | +2,22 % | ¥2.471,00 | ¥2.539,00 | ¥2.457,00 | 34,60K |
| 2026-07-03 | ¥2.480,00 | +2,35 % | ¥2.441,00 | ¥2.490,00 | ¥2.406,00 | 31,30K |
| 2026-07-02 | ¥2.423,00 | +2,71 % | ¥2.381,00 | ¥2.441,00 | ¥2.376,00 | 22,00K |
| 2026-07-01 | ¥2.359,00 | -0,04 % | ¥2.360,00 | ¥2.398,00 | ¥2.358,00 | 11,80K |
| 2026-06-30 | ¥2.360,00 | -0,17 % | ¥2.359,00 | ¥2.400,00 | ¥2.338,00 | 25,30K |
| 2026-06-29 | ¥2.364,00 | +0,60 % | ¥2.337,00 | ¥2.400,00 | ¥2.333,00 | 21,10K |
| 2026-06-26 | ¥2.350,00 | +0,21 % | ¥2.345,00 | ¥2.376,00 | ¥2.325,00 | 23,20K |
| 2026-06-25 | ¥2.345,00 | -0,04 % | ¥2.352,00 | ¥2.376,00 | ¥2.335,00 | 24,50K |
| 2026-06-24 | ¥2.346,00 | -2,86 % | ¥2.393,00 | ¥2.413,00 | ¥2.333,00 | 34,90K |
| 2026-06-23 | ¥2.415,00 | -2,31 % | ¥2.472,00 | ¥2.512,00 | ¥2.410,00 | 28,50K |
| 2026-06-22 | ¥2.472,00 | +0,53 % | ¥2.475,00 | ¥2.500,00 | ¥2.460,00 | 29,30K |
| 2026-06-19 | ¥2.459,00 | -2,50 % | ¥2.509,00 | ¥2.509,00 | ¥2.440,00 | 22,40K |
| 2026-06-18 | ¥2.522,00 | +1,00 % | ¥2.544,00 | ¥2.555,00 | ¥2.487,00 | 24,80K |
| 2026-06-17 | ¥2.497,00 | -0,08 % | ¥2.499,00 | ¥2.560,00 | ¥2.497,00 | 36,70K |
| 2026-06-16 | ¥2.499,00 | +1,54 % | ¥2.460,00 | ¥2.523,00 | ¥2.414,00 | 35,70K |
| 2026-06-15 | ¥2.461,00 | +0,86 % | ¥2.460,00 | ¥2.503,00 | ¥2.460,00 | 19,80K |
| 2026-06-12 | ¥2.440,00 | +0,78 % | ¥2.446,00 | ¥2.469,00 | ¥2.422,00 | 27,10K |
| 2026-06-11 | ¥2.421,00 | -1,86 % | ¥2.467,00 | ¥2.467,00 | ¥2.387,00 | 23,40K |
| 2026-06-10 | ¥2.467,00 | +1,15 % | ¥2.453,00 | ¥2.531,00 | ¥2.446,00 | 40,90K |
| 2026-06-09 | ¥2.439,00 | +0,70 % | ¥2.408,00 | ¥2.476,00 | ¥2.408,00 | 24,10K |
| 2026-06-08 | ¥2.422,00 | -0,21 % | ¥2.377,00 | ¥2.425,00 | ¥2.361,00 | 26,60K |
| 2026-06-05 | ¥2.427,00 | +0,25 % | ¥2.460,00 | ¥2.508,00 | ¥2.421,00 | 40,10K |
| 2026-06-04 | ¥2.421,00 | +1,42 % | ¥2.360,00 | ¥2.441,00 | ¥2.325,00 | 35,60K |
| 2026-06-03 | ¥2.387,00 | -0,91 % | ¥2.390,00 | ¥2.399,00 | ¥2.361,00 | 27,80K |
| 2026-06-02 | ¥2.409,00 | -2,27 % | ¥2.430,00 | ¥2.430,00 | ¥2.362,00 | 21,80K |
| 2026-06-01 | ¥2.465,00 | -1,36 % | ¥2.500,00 | ¥2.500,00 | ¥2.439,00 | 32,10K |
| 2026-05-29 | ¥2.499,00 | -0,64 % | ¥2.539,00 | ¥2.541,00 | ¥2.499,00 | 14,50K |
| 2026-05-28 | ¥2.515,00 | -0,44 % | ¥2.509,00 | ¥2.518,00 | ¥2.475,00 | 26,60K |
| 2026-05-27 | ¥2.526,00 | -0,08 % | ¥2.523,00 | ¥2.541,00 | ¥2.505,00 | 25,20K |
| 2026-05-26 | ¥2.528,00 | +0,20 % | ¥2.502,00 | ¥2.532,00 | ¥2.488,00 | 14,90K |
| 2026-05-25 | ¥2.523,00 | -0,90 % | ¥2.544,00 | ¥2.544,00 | ¥2.486,00 | 28,60K |