Hyakugo Bank, Ltd. 8368
TSE · Japan · Finanzen
¥2.584,00-10,00 (-0,39 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥2.594,00 | +0,82 % | ¥2.545,00 | ¥2.616,00 | ¥2.534,00 | 1,07M |
| 2026-09-29 | ¥2.573,00 | -1,98 % | ¥2.581,00 | ¥2.606,00 | ¥2.538,00 | 845,90K |
| 2026-09-28 | ¥2.625,00 | +0,73 % | ¥2.606,00 | ¥2.636,00 | ¥2.586,00 | 1,11M |
| 2026-09-25 | ¥2.606,00 | +5,98 % | ¥2.500,00 | ¥2.610,00 | ¥2.494,00 | 1,09M |
| 2026-09-24 | ¥2.459,00 | -0,89 % | ¥2.463,00 | ¥2.475,00 | ¥2.424,00 | 634,60K |
| 2026-09-18 | ¥2.481,00 | -0,12 % | ¥2.484,00 | ¥2.499,00 | ¥2.420,00 | 1,30M |
| 2026-09-17 | ¥2.484,00 | +0,77 % | ¥2.468,00 | ¥2.524,00 | ¥2.460,00 | 785,60K |
| 2026-09-16 | ¥2.465,00 | +1,65 % | ¥2.437,00 | ¥2.508,00 | ¥2.427,00 | 852,50K |
| 2026-09-15 | ¥2.425,00 | -0,57 % | ¥2.436,00 | ¥2.454,00 | ¥2.395,00 | 615,00K |
| 2026-09-14 | ¥2.439,00 | +1,67 % | ¥2.376,00 | ¥2.469,00 | ¥2.376,00 | 747,20K |
| 2026-09-11 | ¥2.399,00 | +1,14 % | ¥2.314,00 | ¥2.428,00 | ¥2.294,00 | 1,08M |
| 2026-09-10 | ¥2.372,00 | +3,94 % | ¥2.281,00 | ¥2.387,00 | ¥2.281,00 | 630,60K |
| 2026-09-09 | ¥2.282,00 | -0,78 % | ¥2.297,00 | ¥2.317,00 | ¥2.274,00 | 477,50K |
| 2026-09-08 | ¥2.300,00 | -3,32 % | ¥2.350,00 | ¥2.373,00 | ¥2.300,00 | 517,80K |
| 2026-09-07 | ¥2.379,00 | +0,13 % | ¥2.381,00 | ¥2.397,00 | ¥2.354,00 | 615,20K |
| 2026-09-04 | ¥2.376,00 | -1,41 % | ¥2.410,00 | ¥2.429,00 | ¥2.329,00 | 884,00K |
| 2026-09-03 | ¥2.410,00 | +0,79 % | ¥2.420,00 | ¥2.465,00 | ¥2.386,00 | 786,70K |
| 2026-09-02 | ¥2.391,00 | -2,41 % | ¥2.400,00 | ¥2.443,00 | ¥2.364,00 | 741,20K |
| 2026-09-01 | ¥2.450,00 | -0,12 % | ¥2.420,00 | ¥2.453,00 | ¥2.385,00 | 649,10K |
| 2026-08-31 | ¥2.453,00 | +0,41 % | ¥2.430,00 | ¥2.481,00 | ¥2.426,00 | 1,01M |
| 2026-08-28 | ¥2.443,00 | +3,08 % | ¥2.370,00 | ¥2.463,00 | ¥2.355,00 | 1,02M |
| 2026-08-27 | ¥2.370,00 | +1,24 % | ¥2.356,00 | ¥2.390,00 | ¥2.336,00 | 804,10K |
| 2026-08-26 | ¥2.341,00 | +3,68 % | ¥2.289,00 | ¥2.358,00 | ¥2.270,00 | 781,70K |
| 2026-08-25 | ¥2.258,00 | +2,31 % | ¥2.217,00 | ¥2.263,00 | ¥2.208,00 | 509,00K |
| 2026-08-24 | ¥2.207,00 | -2,17 % | ¥2.289,00 | ¥2.291,00 | ¥2.196,00 | 838,20K |
| 2026-08-21 | ¥2.256,00 | +2,31 % | ¥2.203,00 | ¥2.261,00 | ¥2.196,00 | 982,80K |
| 2026-08-20 | ¥2.205,00 | +1,19 % | ¥2.179,00 | ¥2.235,00 | ¥2.160,00 | 1,02M |
| 2026-08-19 | ¥2.179,00 | -6,92 % | ¥2.200,00 | ¥2.262,00 | ¥2.178,00 | 1,14M |
| 2026-08-18 | ¥2.341,00 | +1,56 % | ¥2.331,00 | ¥2.382,00 | ¥2.331,00 | 877,20K |
| 2026-08-17 | ¥2.305,00 | -0,13 % | ¥2.309,00 | ¥2.344,00 | ¥2.282,00 | 772,40K |
| 2026-08-14 | ¥2.308,00 | +1,32 % | ¥2.278,00 | ¥2.350,00 | ¥2.268,00 | 924,30K |
| 2026-08-13 | ¥2.278,00 | +5,95 % | ¥2.189,00 | ¥2.280,00 | ¥2.188,00 | 1,06M |
| 2026-08-12 | ¥2.150,00 | +4,37 % | ¥2.100,00 | ¥2.161,00 | ¥2.078,00 | 677,70K |
| 2026-08-10 | ¥2.060,00 | -2,88 % | ¥2.111,00 | ¥2.113,00 | ¥2.060,00 | 519,40K |
| 2026-08-07 | ¥2.121,00 | -3,33 % | ¥2.189,00 | ¥2.198,00 | ¥2.116,00 | 606,40K |
| 2026-08-06 | ¥2.194,00 | +1,25 % | ¥2.168,00 | ¥2.254,00 | ¥2.153,00 | 916,50K |
| 2026-08-05 | ¥2.167,00 | +4,94 % | ¥2.082,00 | ¥2.167,00 | ¥2.081,00 | 866,10K |
| 2026-08-04 | ¥2.065,00 | +2,89 % | ¥2.057,00 | ¥2.096,00 | ¥2.039,00 | 1,15M |
| 2026-08-03 | ¥2.007,00 | -0,50 % | ¥1.967,00 | ¥2.091,00 | ¥1.948,00 | 1,13M |
| 2026-07-31 | ¥2.017,00 | +7,23 % | ¥1.938,00 | ¥2.064,00 | ¥1.911,00 | 1,53M |
| 2026-07-30 | ¥1.881,00 | -1,78 % | ¥1.850,00 | ¥1.907,00 | ¥1.835,00 | 1,27M |
| 2026-07-29 | ¥1.915,00 | -5,94 % | ¥2.000,00 | ¥2.009,00 | ¥1.867,00 | 1,51M |
| 2026-07-28 | ¥2.036,00 | -4,10 % | ¥2.075,00 | ¥2.104,00 | ¥2.026,00 | 1,05M |
| 2026-07-27 | ¥2.123,00 | +2,07 % | ¥2.090,00 | ¥2.123,00 | ¥2.061,00 | 633,40K |
| 2026-07-24 | ¥2.080,00 | -0,48 % | ¥2.047,00 | ¥2.091,00 | ¥2.037,00 | 701,00K |
| 2026-07-23 | ¥2.090,00 | +1,55 % | ¥2.043,00 | ¥2.107,00 | ¥2.042,00 | 658,90K |
| 2026-07-22 | ¥2.058,00 | +1,68 % | ¥2.041,00 | ¥2.082,00 | ¥2.021,00 | 680,40K |
| 2026-07-21 | ¥2.024,00 | +5,20 % | ¥1.963,00 | ¥2.040,00 | ¥1.936,00 | 1,14M |
| 2026-07-17 | ¥1.924,00 | -8,21 % | ¥2.085,00 | ¥2.098,00 | ¥1.910,00 | 1,23M |
| 2026-07-16 | ¥2.096,00 | -0,66 % | ¥2.073,00 | ¥2.117,00 | ¥2.071,00 | 761,80K |
| 2026-07-15 | ¥2.110,00 | +2,53 % | ¥2.091,00 | ¥2.128,00 | ¥2.074,00 | 689,30K |
| 2026-07-14 | ¥2.058,00 | -0,10 % | ¥2.075,00 | ¥2.082,00 | ¥2.018,00 | 459,60K |
| 2026-07-13 | ¥2.060,00 | -0,19 % | ¥2.090,00 | ¥2.126,00 | ¥2.054,00 | 532,20K |
| 2026-07-10 | ¥2.064,00 | -0,96 % | ¥2.114,00 | ¥2.147,00 | ¥2.057,00 | 579,00K |
| 2026-07-09 | ¥2.084,00 | -0,14 % | ¥2.071,00 | ¥2.084,00 | ¥2.042,00 | 429,80K |
| 2026-07-08 | ¥2.087,00 | +0,29 % | ¥2.082,00 | ¥2.106,00 | ¥2.072,00 | 725,10K |
| 2026-07-07 | ¥2.081,00 | +0,14 % | ¥2.109,00 | ¥2.156,00 | ¥2.071,00 | 763,70K |
| 2026-07-06 | ¥2.078,00 | -0,14 % | ¥2.090,00 | ¥2.123,00 | ¥2.066,00 | 721,90K |
| 2026-07-03 | ¥2.081,00 | +2,01 % | ¥2.053,00 | ¥2.082,00 | ¥2.027,00 | 557,40K |
| 2026-07-02 | ¥2.040,00 | +2,56 % | ¥2.021,00 | ¥2.067,00 | ¥2.003,00 | 775,80K |
| 2026-07-01 | ¥1.989,00 | +0,51 % | ¥1.994,00 | ¥2.026,00 | ¥1.978,00 | 640,70K |
| 2026-06-30 | ¥1.979,00 | +0,46 % | ¥1.969,00 | ¥2.001,00 | ¥1.954,00 | 622,20K |
| 2026-06-29 | ¥1.970,00 | +0,51 % | ¥1.970,00 | ¥2.002,00 | ¥1.943,00 | 726,60K |
| 2026-06-26 | ¥1.960,00 | +2,40 % | ¥1.929,00 | ¥1.960,00 | ¥1.914,00 | 825,70K |
| 2026-06-25 | ¥1.914,00 | +1,59 % | ¥1.895,00 | ¥1.928,00 | ¥1.868,00 | 721,50K |
| 2026-06-24 | ¥1.884,00 | -1,93 % | ¥1.912,00 | ¥1.944,00 | ¥1.860,00 | 743,60K |
| 2026-06-23 | ¥1.921,00 | +0,73 % | ¥1.918,00 | ¥1.937,00 | ¥1.904,00 | 656,50K |
| 2026-06-22 | ¥1.907,00 | +0,90 % | ¥1.861,00 | ¥1.929,00 | ¥1.861,00 | 451,10K |
| 2026-06-19 | ¥1.890,00 | -1,66 % | ¥1.908,00 | ¥1.921,00 | ¥1.848,00 | 1,05M |
| 2026-06-18 | ¥1.922,00 | +0,47 % | ¥1.937,00 | ¥1.954,00 | ¥1.909,00 | 690,70K |
| 2026-06-17 | ¥1.913,00 | -3,38 % | ¥1.995,00 | ¥2.020,00 | ¥1.913,00 | 846,80K |
| 2026-06-16 | ¥1.980,00 | -1,69 % | ¥1.993,00 | ¥2.024,00 | ¥1.937,00 | 1,09M |
| 2026-06-15 | ¥2.014,00 | +3,55 % | ¥2.022,00 | ¥2.044,00 | ¥1.978,00 | 892,40K |
| 2026-06-12 | ¥1.945,00 | +0,99 % | ¥1.966,00 | ¥1.986,00 | ¥1.934,00 | 914,40K |
| 2026-06-11 | ¥1.926,00 | -2,73 % | ¥1.900,00 | ¥1.948,00 | ¥1.890,00 | 814,60K |
| 2026-06-10 | ¥1.980,00 | -0,95 % | ¥2.016,00 | ¥2.095,00 | ¥1.976,00 | 1,13M |
| 2026-06-09 | ¥1.999,00 | +3,74 % | ¥1.950,00 | ¥2.004,00 | ¥1.936,00 | 1,13M |
| 2026-06-08 | ¥1.927,00 | +0,16 % | ¥1.884,00 | ¥1.933,00 | ¥1.865,00 | 977,00K |
| 2026-06-05 | ¥1.924,00 | +1,26 % | ¥1.934,00 | ¥1.953,00 | ¥1.908,00 | 677,00K |
| 2026-06-04 | ¥1.900,00 | +1,93 % | ¥1.840,00 | ¥1.931,00 | ¥1.813,00 | 799,50K |
| 2026-06-03 | ¥1.864,00 | +0,16 % | ¥1.879,00 | ¥1.891,00 | ¥1.839,00 | 621,70K |
| 2026-06-02 | ¥1.861,00 | -1,12 % | ¥1.850,00 | ¥1.876,00 | ¥1.788,00 | 732,30K |
| 2026-06-01 | ¥1.882,00 | -1,26 % | ¥1.906,00 | ¥1.919,00 | ¥1.867,00 | 780,00K |
| 2026-05-29 | ¥1.906,00 | -0,37 % | ¥1.920,00 | ¥1.956,00 | ¥1.906,00 | 887,20K |
| 2026-05-28 | ¥1.913,00 | -1,90 % | ¥1.927,00 | ¥1.929,00 | ¥1.863,00 | 789,80K |
| 2026-05-27 | ¥1.950,00 | -0,41 % | ¥1.958,00 | ¥1.967,00 | ¥1.913,00 | 565,90K |
| 2026-05-26 | ¥1.958,00 | -0,81 % | ¥1.966,00 | ¥1.977,00 | ¥1.916,00 | 488,60K |
| 2026-05-25 | ¥1.974,00 | +0,10 % | ¥1.960,00 | ¥1.992,00 | ¥1.930,00 | 673,40K |
| 2026-05-22 | ¥1.972,00 | -1,55 % | ¥2.031,00 | ¥2.034,00 | ¥1.965,00 | 883,20K |
| 2026-05-21 | ¥2.003,00 | +2,46 % | ¥1.995,00 | ¥2.047,00 | ¥1.985,00 | 1,34M |