Shiga Bank, Ltd. 8366
TSE · Japan · Finanzen
¥3.050,00-25,00 (-0,81 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.050,00 | -0,81 % | ¥3.055,00 | ¥3.080,00 | ¥2.964,00 | 774,40K |
| 2026-09-30 | ¥3.075,00 | +2,67 % | ¥3.010,00 | ¥3.115,00 | ¥2.985,00 | 842,10K |
| 2026-09-29 | ¥2.995,00 | -1,96 % | ¥2.997,00 | ¥3.040,00 | ¥2.963,00 | 577,30K |
| 2026-09-28 | ¥3.055,00 | +1,16 % | ¥3.050,00 | ¥3.080,00 | ¥3.030,00 | 639,00K |
| 2026-09-25 | ¥3.020,00 | +5,48 % | ¥2.883,00 | ¥3.020,00 | ¥2.880,00 | 750,10K |
| 2026-09-24 | ¥2.863,00 | -0,69 % | ¥2.869,00 | ¥2.874,00 | ¥2.812,00 | 574,70K |
| 2026-09-18 | ¥2.883,00 | -0,59 % | ¥2.880,00 | ¥2.911,00 | ¥2.840,00 | 732,30K |
| 2026-09-17 | ¥2.900,00 | -0,07 % | ¥2.922,00 | ¥2.979,00 | ¥2.874,00 | 558,00K |
| 2026-09-16 | ¥2.902,00 | +1,68 % | ¥2.845,00 | ¥2.934,00 | ¥2.845,00 | 913,60K |
| 2026-09-15 | ¥2.854,00 | -1,82 % | ¥2.907,00 | ¥2.921,00 | ¥2.823,00 | 826,60K |
| 2026-09-14 | ¥2.907,00 | +1,93 % | ¥2.829,00 | ¥2.918,00 | ¥2.821,00 | 426,50K |
| 2026-09-11 | ¥2.852,00 | -0,49 % | ¥2.816,00 | ¥2.878,00 | ¥2.784,00 | 772,00K |
| 2026-09-10 | ¥2.866,00 | +3,84 % | ¥2.775,00 | ¥2.870,00 | ¥2.774,00 | 420,30K |
| 2026-09-09 | ¥2.760,00 | -1,64 % | ¥2.796,00 | ¥2.813,00 | ¥2.749,00 | 518,00K |
| 2026-09-08 | ¥2.806,00 | -2,47 % | ¥2.850,00 | ¥2.867,00 | ¥2.804,00 | 470,60K |
| 2026-09-07 | ¥2.877,00 | +0,52 % | ¥2.862,00 | ¥2.882,00 | ¥2.829,00 | 428,80K |
| 2026-09-04 | ¥2.862,00 | +0,07 % | ¥2.872,00 | ¥2.908,00 | ¥2.811,00 | 702,10K |
| 2026-09-03 | ¥2.860,00 | +1,89 % | ¥2.830,00 | ¥2.895,00 | ¥2.805,00 | 509,30K |
| 2026-09-02 | ¥2.807,00 | -1,78 % | ¥2.810,00 | ¥2.873,00 | ¥2.779,00 | 727,30K |
| 2026-09-01 | ¥2.858,00 | +0,39 % | ¥2.815,00 | ¥2.859,00 | ¥2.769,00 | 670,10K |
| 2026-08-31 | ¥2.847,00 | +1,06 % | ¥2.791,00 | ¥2.862,00 | ¥2.772,00 | 636,30K |
| 2026-08-28 | ¥2.817,00 | +1,95 % | ¥2.760,00 | ¥2.839,00 | ¥2.746,00 | 598,10K |
| 2026-08-27 | ¥2.763,00 | +0,29 % | ¥2.770,00 | ¥2.786,00 | ¥2.749,00 | 486,70K |
| 2026-08-26 | ¥2.755,00 | +2,11 % | ¥2.737,00 | ¥2.767,00 | ¥2.707,00 | 578,80K |
| 2026-08-25 | ¥2.698,00 | +2,16 % | ¥2.672,00 | ¥2.702,00 | ¥2.650,00 | 571,00K |
| 2026-08-24 | ¥2.641,00 | -0,94 % | ¥2.716,00 | ¥2.719,00 | ¥2.634,00 | 801,50K |
| 2026-08-21 | ¥2.666,00 | -0,30 % | ¥2.665,00 | ¥2.691,00 | ¥2.643,00 | 690,40K |
| 2026-08-20 | ¥2.674,00 | +1,36 % | ¥2.618,00 | ¥2.703,00 | ¥2.603,00 | 658,40K |
| 2026-08-19 | ¥2.638,00 | -4,52 % | ¥2.698,00 | ¥2.746,00 | ¥2.634,00 | 756,30K |
| 2026-08-18 | ¥2.763,00 | -0,07 % | ¥2.815,00 | ¥2.828,00 | ¥2.740,00 | 682,30K |
| 2026-08-17 | ¥2.765,00 | -0,36 % | ¥2.803,00 | ¥2.819,00 | ¥2.758,00 | 502,10K |
| 2026-08-14 | ¥2.775,00 | +3,12 % | ¥2.700,00 | ¥2.839,00 | ¥2.693,00 | 933,10K |
| 2026-08-13 | ¥2.691,00 | +5,08 % | ¥2.594,00 | ¥2.697,00 | ¥2.587,00 | 934,50K |
| 2026-08-12 | ¥2.561,00 | +2,98 % | ¥2.524,00 | ¥2.578,00 | ¥2.520,00 | 635,50K |
| 2026-08-10 | ¥2.487,00 | -2,59 % | ¥2.536,00 | ¥2.536,00 | ¥2.466,00 | 786,50K |
| 2026-08-07 | ¥2.553,00 | -2,96 % | ¥2.613,00 | ¥2.635,00 | ¥2.553,00 | 907,20K |
| 2026-08-06 | ¥2.631,00 | +0,92 % | ¥2.610,00 | ¥2.679,00 | ¥2.590,00 | 723,50K |
| 2026-08-05 | ¥2.607,00 | +4,87 % | ¥2.507,00 | ¥2.607,00 | ¥2.495,00 | 1,03M |
| 2026-08-04 | ¥2.486,00 | +0,81 % | ¥2.451,00 | ¥2.507,00 | ¥2.428,00 | 1,18M |
| 2026-08-03 | ¥2.466,00 | +2,75 % | ¥2.397,00 | ¥2.500,00 | ¥2.356,00 | 1,40M |
| 2026-07-31 | ¥2.400,00 | +1,61 % | ¥2.399,00 | ¥2.440,00 | ¥2.306,00 | 1,68M |
| 2026-07-30 | ¥2.362,00 | -3,55 % | ¥2.321,00 | ¥2.441,00 | ¥2.297,00 | 1,54M |
| 2026-07-29 | ¥2.449,00 | -6,02 % | ¥2.556,00 | ¥2.576,00 | ¥2.434,00 | 1,71M |
| 2026-07-28 | ¥2.606,00 | -4,37 % | ¥2.600,00 | ¥2.644,00 | ¥2.551,00 | 1,36M |
| 2026-07-27 | ¥2.725,00 | +2,64 % | ¥2.640,00 | ¥2.735,00 | ¥2.638,00 | 1,47M |
| 2026-07-24 | ¥2.655,00 | -1,15 % | ¥2.614,00 | ¥2.675,00 | ¥2.605,00 | 1,25M |
| 2026-07-23 | ¥2.686,00 | -0,89 % | ¥2.663,00 | ¥2.803,00 | ¥2.656,00 | 1,20M |
| 2026-07-22 | ¥2.710,00 | +0,48 % | ¥2.720,00 | ¥2.748,00 | ¥2.687,00 | 883,80K |
| 2026-07-21 | ¥2.697,00 | +6,10 % | ¥2.592,00 | ¥2.719,00 | ¥2.557,00 | 1,59M |
| 2026-07-17 | ¥2.542,00 | -6,95 % | ¥2.729,00 | ¥2.752,00 | ¥2.518,00 | 1,53M |
| 2026-07-16 | ¥2.732,00 | -1,05 % | ¥2.732,00 | ¥2.791,00 | ¥2.718,00 | 1,33M |
| 2026-07-15 | ¥2.761,00 | -0,83 % | ¥2.792,00 | ¥2.798,00 | ¥2.714,00 | 1,94M |
| 2026-07-14 | ¥2.784,00 | -2,90 % | ¥2.789,00 | ¥2.789,00 | ¥2.678,00 | 1,62M |
| 2026-07-13 | ¥2.867,00 | -0,73 % | ¥2.887,00 | ¥2.944,00 | ¥2.848,00 | 900,30K |
| 2026-07-10 | ¥2.888,00 | -0,10 % | ¥2.935,00 | ¥2.996,00 | ¥2.886,00 | 1,46M |
| 2026-07-09 | ¥2.891,00 | +2,48 % | ¥2.820,00 | ¥2.898,00 | ¥2.773,00 | 1,12M |
| 2026-07-08 | ¥2.821,00 | +1,73 % | ¥2.756,00 | ¥2.865,00 | ¥2.739,00 | 1,13M |
| 2026-07-07 | ¥2.773,00 | +4,72 % | ¥2.765,00 | ¥2.846,00 | ¥2.764,00 | 1,17M |
| 2026-07-06 | ¥2.648,00 | +0,27 % | ¥2.638,00 | ¥2.668,00 | ¥2.611,00 | 654,90K |
| 2026-07-03 | ¥2.641,00 | +1,85 % | ¥2.594,00 | ¥2.658,00 | ¥2.568,00 | 805,70K |
| 2026-07-02 | ¥2.593,00 | -2,96 % | ¥2.699,00 | ¥2.764,00 | ¥2.593,00 | 1,33M |
| 2026-07-01 | ¥2.672,00 | +2,57 % | ¥2.612,00 | ¥2.693,00 | ¥2.610,00 | 1,18M |
| 2026-06-30 | ¥2.605,00 | +3,70 % | ¥2.520,00 | ¥2.635,00 | ¥2.519,00 | 1,57M |
| 2026-06-29 | ¥2.512,00 | +4,15 % | ¥2.454,00 | ¥2.528,00 | ¥2.412,00 | 1,13M |
| 2026-06-26 | ¥2.412,00 | +3,39 % | ¥2.353,00 | ¥2.425,00 | ¥2.353,00 | 935,00K |
| 2026-06-25 | ¥2.333,00 | +1,39 % | ¥2.351,00 | ¥2.358,00 | ¥2.307,00 | 869,00K |
| 2026-06-24 | ¥2.301,00 | -2,25 % | ¥2.358,00 | ¥2.377,00 | ¥2.281,00 | 382,00K |
| 2026-06-23 | ¥2.354,00 | +0,38 % | ¥2.365,00 | ¥2.403,00 | ¥2.339,00 | 807,90K |
| 2026-06-22 | ¥2.345,00 | +2,22 % | ¥2.287,00 | ¥2.368,00 | ¥2.284,00 | 462,40K |
| 2026-06-19 | ¥2.294,00 | -1,50 % | ¥2.337,00 | ¥2.352,00 | ¥2.285,00 | 1,12M |
| 2026-06-18 | ¥2.329,00 | +3,60 % | ¥2.285,00 | ¥2.350,00 | ¥2.276,00 | 789,90K |
| 2026-06-17 | ¥2.248,00 | -1,58 % | ¥2.311,00 | ¥2.365,00 | ¥2.244,00 | 829,60K |
| 2026-06-16 | ¥2.284,00 | +0,04 % | ¥2.261,00 | ¥2.299,00 | ¥2.205,00 | 686,20K |
| 2026-06-15 | ¥2.283,00 | +0,66 % | ¥2.327,00 | ¥2.341,00 | ¥2.283,00 | 628,50K |
| 2026-06-12 | ¥2.268,00 | +2,16 % | ¥2.264,00 | ¥2.307,00 | ¥2.250,00 | 785,70K |
| 2026-06-11 | ¥2.220,00 | -0,27 % | ¥2.231,00 | ¥2.245,00 | ¥2.172,00 | 692,30K |
| 2026-06-10 | ¥2.226,00 | -0,54 % | ¥2.260,00 | ¥2.343,00 | ¥2.210,00 | 1,56M |
| 2026-06-09 | ¥2.238,00 | +6,32 % | ¥2.151,00 | ¥2.262,00 | ¥2.151,00 | 1,46M |
| 2026-06-08 | ¥2.105,00 | +0,62 % | ¥2.058,00 | ¥2.114,00 | ¥2.033,00 | 848,50K |
| 2026-06-05 | ¥2.092,00 | +0,92 % | ¥2.084,00 | ¥2.127,00 | ¥2.080,00 | 479,50K |
| 2026-06-04 | ¥2.073,00 | +5,12 % | ¥1.975,00 | ¥2.096,00 | ¥1.960,00 | 798,60K |
| 2026-06-03 | ¥1.972,00 | +0,72 % | ¥1.959,00 | ¥1.989,00 | ¥1.944,00 | 589,60K |
| 2026-06-02 | ¥1.958,00 | -1,31 % | ¥1.910,00 | ¥1.965,00 | ¥1.882,00 | 674,30K |
| 2026-06-01 | ¥1.984,00 | -0,90 % | ¥2.015,00 | ¥2.032,00 | ¥1.984,00 | 849,80K |
| 2026-05-29 | ¥2.002,00 | -0,65 % | ¥2.015,00 | ¥2.054,00 | ¥2.000,00 | 902,70K |
| 2026-05-28 | ¥2.015,00 | -3,68 % | ¥2.065,00 | ¥2.065,00 | ¥1.987,00 | 616,80K |
| 2026-05-27 | ¥2.092,00 | -2,70 % | ¥2.135,00 | ¥2.136,00 | ¥2.076,00 | 546,50K |
| 2026-05-26 | ¥2.150,00 | +0,37 % | ¥2.140,00 | ¥2.168,00 | ¥2.095,00 | 402,70K |
| 2026-05-25 | ¥2.142,00 | -1,06 % | ¥2.158,00 | ¥2.171,00 | ¥2.093,00 | 560,20K |
| 2026-05-22 | ¥2.165,00 | +0,32 % | ¥2.180,00 | ¥2.190,00 | ¥2.147,00 | 417,40K |