Bank of Toyama Ltd. 8365
TSE · Japan · Finanzen
¥2.351,00-7,00 (-0,30 %)
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 | ¥2.351,00 | -0,30 % | ¥2.368,00 | ¥2.389,00 | ¥2.351,00 | 2,90K |
| 2026-10-01 | ¥2.358,00 | -2,72 % | ¥2.428,00 | ¥2.428,00 | ¥2.358,00 | 8,40K |
| 2026-09-30 | ¥2.424,00 | +0,46 % | ¥2.422,00 | ¥2.438,00 | ¥2.382,00 | 10,90K |
| 2026-09-29 | ¥2.413,00 | -1,03 % | ¥2.440,00 | ¥2.440,00 | ¥2.362,00 | 5,60K |
| 2026-09-28 | ¥2.438,00 | +0,66 % | ¥2.423,00 | ¥2.448,00 | ¥2.410,00 | 12,00K |
| 2026-09-25 | ¥2.422,00 | +2,58 % | ¥2.362,00 | ¥2.422,00 | ¥2.362,00 | 12,40K |
| 2026-09-24 | ¥2.361,00 | -1,30 % | ¥2.408,00 | ¥2.413,00 | ¥2.357,00 | 6,80K |
| 2026-09-18 | ¥2.392,00 | +0,04 % | ¥2.408,00 | ¥2.412,00 | ¥2.328,00 | 7,00K |
| 2026-09-17 | ¥2.391,00 | +1,57 % | ¥2.346,00 | ¥2.400,00 | ¥2.346,00 | 6,10K |
| 2026-09-16 | ¥2.354,00 | +1,60 % | ¥2.317,00 | ¥2.355,00 | ¥2.317,00 | 6,10K |
| 2026-09-15 | ¥2.317,00 | +0,09 % | ¥2.315,00 | ¥2.317,00 | ¥2.302,00 | 4,10K |
| 2026-09-14 | ¥2.315,00 | -0,47 % | ¥2.326,00 | ¥2.350,00 | ¥2.309,00 | 4,10K |
| 2026-09-11 | ¥2.326,00 | -0,47 % | ¥2.297,00 | ¥2.351,00 | ¥2.297,00 | 4,40K |
| 2026-09-10 | ¥2.337,00 | +1,17 % | ¥2.296,00 | ¥2.339,00 | ¥2.296,00 | 8,00K |
| 2026-09-09 | ¥2.310,00 | -1,95 % | ¥2.350,00 | ¥2.350,00 | ¥2.298,00 | 9,80K |
| 2026-09-08 | ¥2.356,00 | -2,24 % | ¥2.383,00 | ¥2.398,00 | ¥2.353,00 | 7,00K |
| 2026-09-07 | ¥2.410,00 | +1,77 % | ¥2.418,00 | ¥2.418,00 | ¥2.351,00 | 6,00K |
| 2026-09-04 | ¥2.368,00 | -0,46 % | ¥2.380,00 | ¥2.415,00 | ¥2.350,00 | 6,90K |
| 2026-09-03 | ¥2.379,00 | +2,28 % | ¥2.331,00 | ¥2.382,00 | ¥2.331,00 | 3,70K |
| 2026-09-02 | ¥2.326,00 | -1,77 % | ¥2.370,00 | ¥2.370,00 | ¥2.324,00 | 6,00K |
| 2026-09-01 | ¥2.368,00 | -1,17 % | ¥2.388,00 | ¥2.400,00 | ¥2.356,00 | 7,60K |
| 2026-08-31 | ¥2.396,00 | +1,61 % | ¥2.398,00 | ¥2.398,00 | ¥2.365,00 | 4,90K |
| 2026-08-28 | ¥2.358,00 | +0,34 % | ¥2.347,00 | ¥2.376,00 | ¥2.340,00 | 4,70K |
| 2026-08-27 | ¥2.350,00 | +0,47 % | ¥2.340,00 | ¥2.369,00 | ¥2.338,00 | 3,20K |
| 2026-08-26 | ¥2.339,00 | +0,95 % | ¥2.314,00 | ¥2.344,00 | ¥2.314,00 | 1,60K |
| 2026-08-25 | ¥2.317,00 | +0,87 % | ¥2.297,00 | ¥2.328,00 | ¥2.289,00 | 9,00K |
| 2026-08-24 | ¥2.297,00 | -1,16 % | ¥2.336,00 | ¥2.336,00 | ¥2.272,00 | 9,20K |
| 2026-08-21 | ¥2.324,00 | -0,39 % | ¥2.311,00 | ¥2.361,00 | ¥2.310,00 | 8,00K |
| 2026-08-20 | ¥2.333,00 | -0,93 % | ¥2.355,00 | ¥2.355,00 | ¥2.300,00 | 10,80K |
| 2026-08-19 | ¥2.355,00 | -5,04 % | ¥2.470,00 | ¥2.470,00 | ¥2.355,00 | 10,40K |
| 2026-08-18 | ¥2.480,00 | +1,10 % | ¥2.472,00 | ¥2.480,00 | ¥2.463,00 | 1,50K |
| 2026-08-17 | ¥2.453,00 | +1,36 % | ¥2.420,00 | ¥2.471,00 | ¥2.420,00 | 9,40K |
| 2026-08-14 | ¥2.420,00 | +0,50 % | ¥2.420,00 | ¥2.449,00 | ¥2.395,00 | 17,30K |
| 2026-08-13 | ¥2.408,00 | +2,99 % | ¥2.338,00 | ¥2.414,00 | ¥2.338,00 | 10,50K |
| 2026-08-12 | ¥2.338,00 | +0,21 % | ¥2.321,00 | ¥2.369,00 | ¥2.321,00 | 8,30K |
| 2026-08-10 | ¥2.333,00 | -1,60 % | ¥2.387,00 | ¥2.387,00 | ¥2.328,00 | 3,30K |
| 2026-08-07 | ¥2.371,00 | +1,45 % | ¥2.311,00 | ¥2.388,00 | ¥2.311,00 | 2,50K |
| 2026-08-06 | ¥2.337,00 | +2,50 % | ¥2.259,00 | ¥2.339,00 | ¥2.258,00 | 10,10K |
| 2026-08-05 | ¥2.280,00 | +2,70 % | ¥2.235,00 | ¥2.280,00 | ¥2.235,00 | 5,90K |
| 2026-08-04 | ¥2.220,00 | -3,73 % | ¥2.301,00 | ¥2.341,00 | ¥2.160,00 | 24,30K |
| 2026-08-03 | ¥2.306,00 | +0,92 % | ¥2.260,00 | ¥2.308,00 | ¥2.234,00 | 5,90K |
| 2026-07-31 | ¥2.285,00 | +0,26 % | ¥2.279,00 | ¥2.302,00 | ¥2.234,00 | 14,20K |
| 2026-07-30 | ¥2.279,00 | -0,96 % | ¥2.301,00 | ¥2.301,00 | ¥2.247,00 | 6,20K |
| 2026-07-29 | ¥2.301,00 | -2,58 % | ¥2.356,00 | ¥2.356,00 | ¥2.241,00 | 18,50K |
| 2026-07-28 | ¥2.362,00 | -2,36 % | ¥2.425,00 | ¥2.425,00 | ¥2.354,00 | 9,70K |
| 2026-07-27 | ¥2.419,00 | +1,21 % | ¥2.390,00 | ¥2.423,00 | ¥2.360,00 | 19,20K |
| 2026-07-24 | ¥2.390,00 | -0,17 % | ¥2.400,00 | ¥2.400,00 | ¥2.360,00 | 5,10K |
| 2026-07-23 | ¥2.394,00 | +0,34 % | ¥2.385,00 | ¥2.398,00 | ¥2.345,00 | 12,80K |
| 2026-07-22 | ¥2.386,00 | -0,33 % | ¥2.394,00 | ¥2.398,00 | ¥2.380,00 | 3,00K |
| 2026-07-21 | ¥2.394,00 | +3,68 % | ¥2.259,00 | ¥2.394,00 | ¥2.259,00 | 14,60K |
| 2026-07-17 | ¥2.309,00 | -5,29 % | ¥2.461,00 | ¥2.461,00 | ¥2.280,00 | 14,00K |
| 2026-07-16 | ¥2.438,00 | -0,16 % | ¥2.492,00 | ¥2.492,00 | ¥2.420,00 | 7,90K |
| 2026-07-15 | ¥2.442,00 | -0,29 % | ¥2.449,00 | ¥2.467,00 | ¥2.395,00 | 18,60K |
| 2026-07-14 | ¥2.449,00 | +5,11 % | ¥2.370,00 | ¥2.449,00 | ¥2.345,00 | 14,90K |
| 2026-07-13 | ¥2.330,00 | +0,91 % | ¥2.302,00 | ¥2.378,00 | ¥2.297,00 | 5,60K |
| 2026-07-10 | ¥2.309,00 | -0,90 % | ¥2.331,00 | ¥2.363,00 | ¥2.309,00 | 4,00K |
| 2026-07-09 | ¥2.330,00 | -0,30 % | ¥2.326,00 | ¥2.330,00 | ¥2.300,00 | 4,70K |
| 2026-07-08 | ¥2.337,00 | +0,56 % | ¥2.306,00 | ¥2.362,00 | ¥2.303,00 | 8,90K |
| 2026-07-07 | ¥2.324,00 | +1,66 % | ¥2.278,00 | ¥2.372,00 | ¥2.278,00 | 15,00K |
| 2026-07-06 | ¥2.286,00 | +0,31 % | ¥2.279,00 | ¥2.346,00 | ¥2.279,00 | 10,90K |
| 2026-07-03 | ¥2.279,00 | +0,93 % | ¥2.240,00 | ¥2.279,00 | ¥2.230,00 | 4,20K |
| 2026-07-02 | ¥2.258,00 | +2,22 % | ¥2.239,00 | ¥2.290,00 | ¥2.222,00 | 11,00K |
| 2026-07-01 | ¥2.209,00 | +4,20 % | ¥2.160,00 | ¥2.210,00 | ¥2.156,00 | 15,00K |
| 2026-06-30 | ¥2.120,00 | -0,24 % | ¥2.115,00 | ¥2.148,00 | ¥2.115,00 | 800 |
| 2026-06-29 | ¥2.125,00 | +1,87 % | ¥2.186,00 | ¥2.200,00 | ¥2.118,00 | 18,80K |
| 2026-06-26 | ¥2.086,00 | -1,84 % | ¥2.129,00 | ¥2.129,00 | ¥2.086,00 | 3,50K |
| 2026-06-25 | ¥2.125,00 | +0,19 % | ¥2.130,00 | ¥2.132,00 | ¥2.080,00 | 10,80K |
| 2026-06-24 | ¥2.121,00 | +1,78 % | ¥2.087,00 | ¥2.121,00 | ¥2.069,00 | 13,90K |
| 2026-06-23 | ¥2.084,00 | -1,70 % | ¥2.116,00 | ¥2.119,00 | ¥2.084,00 | 2,60K |
| 2026-06-22 | ¥2.120,00 | +0,09 % | ¥2.110,00 | ¥2.160,00 | ¥2.110,00 | 8,20K |
| 2026-06-19 | ¥2.118,00 | -0,14 % | ¥2.140,00 | ¥2.140,00 | ¥2.070,00 | 8,90K |
| 2026-06-18 | ¥2.121,00 | +1,39 % | ¥2.105,00 | ¥2.122,00 | ¥2.088,00 | 4,70K |
| 2026-06-17 | ¥2.092,00 | +0,82 % | ¥2.103,00 | ¥2.143,00 | ¥2.092,00 | 13,10K |
| 2026-06-16 | ¥2.075,00 | -0,48 % | ¥2.068,00 | ¥2.075,00 | ¥2.025,00 | 12,20K |
| 2026-06-15 | ¥2.085,00 | +1,36 % | ¥2.061,00 | ¥2.085,00 | ¥2.061,00 | 3,30K |
| 2026-06-12 | ¥2.057,00 | +0,05 % | ¥2.104,00 | ¥2.104,00 | ¥2.020,00 | 5,70K |
| 2026-06-11 | ¥2.056,00 | -1,25 % | ¥2.102,00 | ¥2.102,00 | ¥2.005,00 | 23,10K |
| 2026-06-10 | ¥2.082,00 | +0,92 % | ¥2.100,00 | ¥2.133,00 | ¥2.050,00 | 14,10K |
| 2026-06-09 | ¥2.063,00 | +2,33 % | ¥2.017,00 | ¥2.088,00 | ¥2.017,00 | 6,10K |
| 2026-06-08 | ¥2.016,00 | -1,66 % | ¥2.009,00 | ¥2.034,00 | ¥1.963,00 | 12,30K |
| 2026-06-05 | ¥2.050,00 | -0,10 % | ¥2.042,00 | ¥2.100,00 | ¥2.042,00 | 6,90K |
| 2026-06-04 | ¥2.052,00 | +2,40 % | ¥1.999,00 | ¥2.060,00 | ¥1.977,00 | 18,90K |
| 2026-06-03 | ¥2.004,00 | -1,13 % | ¥2.019,00 | ¥2.043,00 | ¥2.000,00 | 4,10K |
| 2026-06-02 | ¥2.027,00 | -1,60 % | ¥2.108,00 | ¥2.108,00 | ¥2.008,00 | 5,10K |
| 2026-06-01 | ¥2.060,00 | -2,14 % | ¥2.094,00 | ¥2.094,00 | ¥2.040,00 | 8,00K |
| 2026-05-29 | ¥2.105,00 | +1,20 % | ¥2.100,00 | ¥2.124,00 | ¥2.097,00 | 8,70K |
| 2026-05-28 | ¥2.080,00 | -0,29 % | ¥2.081,00 | ¥2.095,00 | ¥2.052,00 | 14,90K |
| 2026-05-27 | ¥2.086,00 | -0,19 % | ¥2.090,00 | ¥2.090,00 | ¥2.071,00 | 14,60K |
| 2026-05-26 | ¥2.090,00 | -0,38 % | ¥2.080,00 | ¥2.111,00 | ¥2.065,00 | 9,60K |
| 2026-05-25 | ¥2.098,00 | +0,14 % | ¥2.095,00 | ¥2.118,00 | ¥2.072,00 | 2,40K |