Nanto Bank Ltd. 8367
TSE · Japan · Finanzen
¥2.025,00+2,00 (+0,10 %)
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 | ¥2.025,00 | +0,10 % | ¥2.018,00 | ¥2.060,00 | ¥2.016,00 | 283,20K |
| 2026-10-01 | ¥2.023,00 | -1,89 % | ¥2.051,00 | ¥2.053,00 | ¥1.989,00 | 448,20K |
| 2026-09-30 | ¥2.062,00 | +0,93 % | ¥2.043,00 | ¥2.083,00 | ¥2.030,00 | 454,70K |
| 2026-09-29 | ¥2.043,00 | -3,13 % | ¥2.067,00 | ¥2.078,00 | ¥2.024,00 | 401,20K |
| 2026-09-28 | ¥2.109,00 | +1,01 % | ¥2.100,00 | ¥2.121,00 | ¥2.085,00 | 516,60K |
| 2026-09-25 | ¥2.088,00 | +4,14 % | ¥2.023,00 | ¥2.088,00 | ¥2.023,00 | 486,10K |
| 2026-09-24 | ¥2.005,00 | -0,89 % | ¥2.030,00 | ¥2.030,00 | ¥1.983,00 | 438,90K |
| 2026-09-18 | ¥2.023,00 | +1,00 % | ¥2.000,00 | ¥2.024,00 | ¥1.978,00 | 630,20K |
| 2026-09-17 | ¥2.003,00 | +1,52 % | ¥1.998,00 | ¥2.038,00 | ¥1.981,00 | 372,80K |
| 2026-09-16 | ¥1.973,00 | +0,66 % | ¥1.979,00 | ¥2.008,00 | ¥1.972,00 | 347,10K |
| 2026-09-15 | ¥1.960,00 | -1,41 % | ¥1.982,00 | ¥1.993,00 | ¥1.952,00 | 298,20K |
| 2026-09-14 | ¥1.988,00 | +1,90 % | ¥1.950,00 | ¥2.007,00 | ¥1.950,00 | 466,20K |
| 2026-09-11 | ¥1.951,00 | +0,41 % | ¥1.878,00 | ¥1.984,00 | ¥1.873,00 | 706,80K |
| 2026-09-10 | ¥1.943,00 | +3,24 % | ¥1.890,00 | ¥1.954,00 | ¥1.888,00 | 622,60K |
| 2026-09-09 | ¥1.882,00 | -0,79 % | ¥1.875,00 | ¥1.913,00 | ¥1.860,00 | 359,90K |
| 2026-09-08 | ¥1.897,00 | -3,21 % | ¥1.945,00 | ¥1.952,00 | ¥1.897,00 | 461,60K |
| 2026-09-07 | ¥1.960,00 | -0,51 % | ¥1.972,00 | ¥1.991,00 | ¥1.956,00 | 334,60K |
| 2026-09-04 | ¥1.970,00 | -0,66 % | ¥1.991,00 | ¥2.007,00 | ¥1.941,00 | 577,70K |
| 2026-09-03 | ¥1.983,00 | +0,71 % | ¥1.990,00 | ¥2.014,00 | ¥1.966,00 | 333,90K |
| 2026-09-02 | ¥1.969,00 | -1,65 % | ¥1.962,00 | ¥1.999,00 | ¥1.961,00 | 327,70K |
| 2026-09-01 | ¥2.002,00 | +1,57 % | ¥1.959,00 | ¥2.002,00 | ¥1.939,00 | 455,90K |
| 2026-08-31 | ¥1.971,00 | +0,77 % | ¥1.948,00 | ¥1.979,00 | ¥1.932,00 | 450,10K |
| 2026-08-28 | ¥1.956,00 | +1,77 % | ¥1.915,00 | ¥1.969,00 | ¥1.911,00 | 429,50K |
| 2026-08-27 | ¥1.922,00 | -0,57 % | ¥1.930,00 | ¥1.950,00 | ¥1.912,00 | 406,10K |
| 2026-08-26 | ¥1.933,00 | +3,65 % | ¥1.873,00 | ¥1.934,00 | ¥1.870,00 | 394,40K |
| 2026-08-25 | ¥1.865,00 | +1,25 % | ¥1.846,00 | ¥1.873,00 | ¥1.841,00 | 299,60K |
| 2026-08-24 | ¥1.842,00 | -1,60 % | ¥1.899,00 | ¥1.899,00 | ¥1.841,00 | 299,70K |
| 2026-08-21 | ¥1.872,00 | +0,38 % | ¥1.855,00 | ¥1.885,00 | ¥1.841,00 | 345,50K |
| 2026-08-20 | ¥1.865,00 | -0,53 % | ¥1.870,00 | ¥1.886,00 | ¥1.836,00 | 376,40K |
| 2026-08-19 | ¥1.875,00 | -5,11 % | ¥1.948,00 | ¥1.948,00 | ¥1.862,00 | 470,50K |
| 2026-08-18 | ¥1.976,00 | +0,71 % | ¥1.965,00 | ¥2.002,00 | ¥1.965,00 | 391,00K |
| 2026-08-17 | ¥1.962,00 | +1,08 % | ¥1.950,00 | ¥1.975,00 | ¥1.950,00 | 383,80K |
| 2026-08-14 | ¥1.941,00 | +0,83 % | ¥1.920,00 | ¥1.978,00 | ¥1.920,00 | 356,00K |
| 2026-08-13 | ¥1.925,00 | +4,05 % | ¥1.866,00 | ¥1.937,00 | ¥1.865,00 | 453,10K |
| 2026-08-12 | ¥1.850,00 | +3,93 % | ¥1.810,00 | ¥1.850,00 | ¥1.802,00 | 398,70K |
| 2026-08-10 | ¥1.780,00 | -1,55 % | ¥1.819,00 | ¥1.820,00 | ¥1.773,00 | 332,30K |
| 2026-08-07 | ¥1.808,00 | -1,79 % | ¥1.841,00 | ¥1.845,00 | ¥1.803,00 | 450,40K |
| 2026-08-06 | ¥1.841,00 | +2,91 % | ¥1.783,00 | ¥1.848,00 | ¥1.783,00 | 476,90K |
| 2026-08-05 | ¥1.789,00 | +3,41 % | ¥1.744,00 | ¥1.789,00 | ¥1.737,00 | 493,80K |
| 2026-08-04 | ¥1.730,00 | +0,52 % | ¥1.715,00 | ¥1.762,00 | ¥1.715,00 | 520,60K |
| 2026-08-03 | ¥1.721,00 | +0,06 % | ¥1.738,00 | ¥1.759,00 | ¥1.671,00 | 760,80K |
| 2026-07-31 | ¥1.720,00 | +1,24 % | ¥1.728,00 | ¥1.762,00 | ¥1.687,00 | 1,88M |
| 2026-07-30 | ¥1.699,00 | -3,30 % | ¥1.695,00 | ¥1.726,00 | ¥1.671,00 | 957,70K |
| 2026-07-29 | ¥1.757,00 | -7,23 % | ¥1.770,00 | ¥1.794,00 | ¥1.705,00 | 1,61M |
| 2026-07-28 | ¥1.894,00 | -2,82 % | ¥1.929,00 | ¥1.933,00 | ¥1.878,00 | 602,00K |
| 2026-07-27 | ¥1.949,00 | +1,40 % | ¥1.922,00 | ¥1.950,00 | ¥1.903,00 | 615,00K |
| 2026-07-24 | ¥1.922,00 | 0,00 % | ¥1.894,00 | ¥1.928,00 | ¥1.887,00 | 303,90K |
| 2026-07-23 | ¥1.922,00 | +1,16 % | ¥1.895,00 | ¥1.927,00 | ¥1.895,00 | 348,40K |
| 2026-07-22 | ¥1.900,00 | +1,39 % | ¥1.890,00 | ¥1.915,00 | ¥1.865,00 | 354,00K |
| 2026-07-21 | ¥1.874,00 | +4,63 % | ¥1.820,00 | ¥1.874,00 | ¥1.802,00 | 421,30K |
| 2026-07-17 | ¥1.791,00 | -5,79 % | ¥1.881,00 | ¥1.905,00 | ¥1.761,00 | 556,70K |
| 2026-07-16 | ¥1.901,00 | +0,26 % | ¥1.893,00 | ¥1.916,00 | ¥1.887,00 | 429,30K |
| 2026-07-15 | ¥1.896,00 | +1,72 % | ¥1.865,00 | ¥1.898,00 | ¥1.861,00 | 394,00K |
| 2026-07-14 | ¥1.864,00 | +1,14 % | ¥1.843,00 | ¥1.869,00 | ¥1.824,00 | 400,20K |
| 2026-07-13 | ¥1.843,00 | -0,86 % | ¥1.875,00 | ¥1.910,00 | ¥1.843,00 | 369,90K |
| 2026-07-10 | ¥1.859,00 | -0,16 % | ¥1.880,00 | ¥1.898,00 | ¥1.852,00 | 398,50K |
| 2026-07-09 | ¥1.862,00 | -0,85 % | ¥1.871,00 | ¥1.877,00 | ¥1.845,00 | 294,30K |
| 2026-07-08 | ¥1.878,00 | +2,18 % | ¥1.851,00 | ¥1.899,00 | ¥1.850,00 | 380,00K |
| 2026-07-07 | ¥1.838,00 | -0,11 % | ¥1.875,00 | ¥1.897,00 | ¥1.838,00 | 382,30K |
| 2026-07-06 | ¥1.840,00 | -0,54 % | ¥1.850,00 | ¥1.853,00 | ¥1.816,00 | 372,80K |
| 2026-07-03 | ¥1.850,00 | +1,43 % | ¥1.850,00 | ¥1.861,00 | ¥1.827,00 | 296,30K |
| 2026-07-02 | ¥1.824,00 | +1,84 % | ¥1.820,00 | ¥1.853,00 | ¥1.812,00 | 501,30K |
| 2026-07-01 | ¥1.791,00 | +1,59 % | ¥1.787,00 | ¥1.816,00 | ¥1.784,00 | 455,70K |
| 2026-06-30 | ¥1.763,00 | -0,56 % | ¥1.772,00 | ¥1.793,00 | ¥1.754,00 | 396,20K |
| 2026-06-29 | ¥1.773,00 | +0,97 % | ¥1.766,00 | ¥1.789,00 | ¥1.743,00 | 536,20K |
| 2026-06-26 | ¥1.756,00 | +1,39 % | ¥1.751,00 | ¥1.765,00 | ¥1.732,00 | 395,50K |
| 2026-06-25 | ¥1.732,00 | +0,70 % | ¥1.744,00 | ¥1.752,00 | ¥1.721,00 | 375,80K |
| 2026-06-24 | ¥1.720,00 | -2,05 % | ¥1.763,00 | ¥1.774,00 | ¥1.708,00 | 365,70K |
| 2026-06-23 | ¥1.756,00 | +0,92 % | ¥1.750,00 | ¥1.780,00 | ¥1.740,00 | 481,60K |
| 2026-06-22 | ¥1.740,00 | +0,81 % | ¥1.706,00 | ¥1.752,00 | ¥1.696,00 | 384,10K |
| 2026-06-19 | ¥1.726,00 | -3,20 % | ¥1.782,00 | ¥1.789,00 | ¥1.726,00 | 1,07M |
| 2026-06-18 | ¥1.783,00 | +2,35 % | ¥1.769,00 | ¥1.795,00 | ¥1.748,00 | 500,00K |
| 2026-06-17 | ¥1.742,00 | -2,35 % | ¥1.805,00 | ¥1.829,00 | ¥1.742,00 | 484,10K |
| 2026-06-16 | ¥1.784,00 | -1,11 % | ¥1.785,00 | ¥1.802,00 | ¥1.734,00 | 526,60K |
| 2026-06-15 | ¥1.804,00 | +1,35 % | ¥1.824,00 | ¥1.849,00 | ¥1.791,00 | 458,70K |
| 2026-06-12 | ¥1.780,00 | +0,68 % | ¥1.808,00 | ¥1.813,00 | ¥1.777,00 | 646,80K |
| 2026-06-11 | ¥1.768,00 | +0,17 % | ¥1.760,00 | ¥1.787,00 | ¥1.737,00 | 439,60K |
| 2026-06-10 | ¥1.765,00 | +1,03 % | ¥1.752,00 | ¥1.810,00 | ¥1.740,00 | 535,30K |
| 2026-06-09 | ¥1.747,00 | +3,62 % | ¥1.710,00 | ¥1.757,00 | ¥1.709,00 | 600,10K |
| 2026-06-08 | ¥1.686,00 | +0,84 % | ¥1.640,00 | ¥1.686,00 | ¥1.639,00 | 478,20K |
| 2026-06-05 | ¥1.672,00 | +0,97 % | ¥1.681,00 | ¥1.704,00 | ¥1.658,00 | 310,30K |
| 2026-06-04 | ¥1.656,00 | +1,10 % | ¥1.627,00 | ¥1.679,00 | ¥1.605,00 | 351,50K |
| 2026-06-03 | ¥1.638,00 | -1,56 % | ¥1.664,00 | ¥1.666,00 | ¥1.619,00 | 518,40K |
| 2026-06-02 | ¥1.664,00 | +0,67 % | ¥1.613,00 | ¥1.664,00 | ¥1.580,00 | 361,70K |
| 2026-06-01 | ¥1.653,00 | -1,96 % | ¥1.680,00 | ¥1.681,00 | ¥1.647,00 | 395,50K |
| 2026-05-29 | ¥1.686,00 | -1,92 % | ¥1.710,00 | ¥1.751,00 | ¥1.686,00 | 461,10K |
| 2026-05-28 | ¥1.719,00 | -0,52 % | ¥1.730,00 | ¥1.730,00 | ¥1.671,00 | 428,40K |
| 2026-05-27 | ¥1.728,00 | -0,80 % | ¥1.735,00 | ¥1.764,00 | ¥1.698,00 | 372,10K |
| 2026-05-26 | ¥1.742,00 | -0,17 % | ¥1.730,00 | ¥1.763,00 | ¥1.692,00 | 367,50K |
| 2026-05-25 | ¥1.745,00 | -0,96 % | ¥1.768,00 | ¥1.786,00 | ¥1.733,00 | 430,60K |