Kiyo Bank, Ltd. 8370
TSE · Japan · Finanzen
¥1.747,00-13,00 (-0,74 %)
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 | ¥1.747,00 | -0,74 % | ¥1.752,00 | ¥1.785,00 | ¥1.740,00 | 349,80K |
| 2026-10-01 | ¥1.760,00 | -1,35 % | ¥1.790,00 | ¥1.790,00 | ¥1.726,00 | 548,90K |
| 2026-09-30 | ¥1.784,00 | +2,35 % | ¥1.755,00 | ¥1.801,00 | ¥1.741,00 | 684,60K |
| 2026-09-29 | ¥1.743,00 | -3,52 % | ¥1.772,00 | ¥1.792,00 | ¥1.739,00 | 429,70K |
| 2026-09-28 | ¥1.806,67 | +0,56 % | ¥1.800,00 | ¥1.823,33 | ¥1.793,33 | 635,70K |
| 2026-09-25 | ¥1.796,67 | +3,65 % | ¥1.753,33 | ¥1.800,00 | ¥1.746,67 | 551,40K |
| 2026-09-24 | ¥1.733,33 | -2,07 % | ¥1.773,33 | ¥1.776,67 | ¥1.733,33 | 457,20K |
| 2026-09-18 | ¥1.770,00 | +1,14 % | ¥1.750,00 | ¥1.776,67 | ¥1.733,33 | 663,90K |
| 2026-09-17 | ¥1.750,00 | +0,38 % | ¥1.743,33 | ¥1.780,00 | ¥1.736,67 | 542,40K |
| 2026-09-16 | ¥1.743,33 | +1,95 % | ¥1.726,67 | ¥1.743,33 | ¥1.716,67 | 384,00K |
| 2026-09-15 | ¥1.710,00 | -0,58 % | ¥1.720,00 | ¥1.723,33 | ¥1.700,00 | 369,30K |
| 2026-09-14 | ¥1.720,00 | +1,98 % | ¥1.683,33 | ¥1.720,00 | ¥1.673,33 | 443,70K |
| 2026-09-11 | ¥1.686,67 | 0,00 % | ¥1.633,33 | ¥1.696,67 | ¥1.628,33 | 705,00K |
| 2026-09-10 | ¥1.686,67 | +1,40 % | ¥1.653,33 | ¥1.690,00 | ¥1.651,67 | 489,90K |
| 2026-09-09 | ¥1.663,33 | -1,19 % | ¥1.683,33 | ¥1.696,67 | ¥1.661,67 | 517,20K |
| 2026-09-08 | ¥1.683,33 | -1,75 % | ¥1.700,00 | ¥1.720,00 | ¥1.683,33 | 432,60K |
| 2026-09-07 | ¥1.713,33 | -0,39 % | ¥1.720,00 | ¥1.730,00 | ¥1.710,00 | 330,00K |
| 2026-09-04 | ¥1.720,00 | +0,58 % | ¥1.706,67 | ¥1.720,00 | ¥1.673,33 | 457,20K |
| 2026-09-03 | ¥1.710,00 | +2,19 % | ¥1.680,00 | ¥1.720,00 | ¥1.676,67 | 462,00K |
| 2026-09-02 | ¥1.673,33 | -1,76 % | ¥1.680,00 | ¥1.706,67 | ¥1.673,33 | 342,90K |
| 2026-09-01 | ¥1.703,33 | +0,39 % | ¥1.693,33 | ¥1.706,67 | ¥1.676,67 | 237,90K |
| 2026-08-31 | ¥1.696,67 | -0,20 % | ¥1.693,33 | ¥1.713,33 | ¥1.676,67 | 396,30K |
| 2026-08-28 | ¥1.700,00 | +0,79 % | ¥1.686,67 | ¥1.720,00 | ¥1.680,00 | 332,40K |
| 2026-08-27 | ¥1.686,67 | +0,60 % | ¥1.683,33 | ¥1.710,00 | ¥1.676,67 | 284,70K |
| 2026-08-26 | ¥1.676,67 | +1,62 % | ¥1.666,67 | ¥1.690,00 | ¥1.658,33 | 296,40K |
| 2026-08-25 | ¥1.650,00 | +2,06 % | ¥1.638,33 | ¥1.656,67 | ¥1.625,00 | 393,00K |
| 2026-08-24 | ¥1.616,67 | -0,72 % | ¥1.635,00 | ¥1.636,67 | ¥1.600,00 | 309,90K |
| 2026-08-21 | ¥1.628,33 | +1,14 % | ¥1.601,67 | ¥1.633,33 | ¥1.598,33 | 440,10K |
| 2026-08-20 | ¥1.610,00 | -0,31 % | ¥1.600,00 | ¥1.618,33 | ¥1.585,00 | 619,20K |
| 2026-08-19 | ¥1.615,00 | -4,63 % | ¥1.683,33 | ¥1.683,33 | ¥1.611,67 | 676,20K |
| 2026-08-18 | ¥1.693,33 | +0,40 % | ¥1.693,33 | ¥1.720,00 | ¥1.693,33 | 252,60K |
| 2026-08-17 | ¥1.686,67 | -0,20 % | ¥1.700,00 | ¥1.706,67 | ¥1.686,67 | 262,20K |
| 2026-08-14 | ¥1.690,00 | +1,00 % | ¥1.683,33 | ¥1.716,67 | ¥1.673,33 | 381,30K |
| 2026-08-13 | ¥1.673,33 | +3,61 % | ¥1.631,67 | ¥1.683,33 | ¥1.631,67 | 512,40K |
| 2026-08-12 | ¥1.615,00 | +2,43 % | ¥1.591,67 | ¥1.623,33 | ¥1.588,33 | 312,90K |
| 2026-08-10 | ¥1.576,67 | -2,37 % | ¥1.610,00 | ¥1.610,00 | ¥1.571,67 | 299,70K |
| 2026-08-07 | ¥1.615,00 | -0,62 % | ¥1.630,00 | ¥1.635,00 | ¥1.611,67 | 371,10K |
| 2026-08-06 | ¥1.625,00 | +3,17 % | ¥1.586,67 | ¥1.631,67 | ¥1.586,67 | 483,00K |
| 2026-08-05 | ¥1.575,00 | +2,49 % | ¥1.543,33 | ¥1.575,00 | ¥1.535,00 | 495,00K |
| 2026-08-04 | ¥1.536,67 | -2,64 % | ¥1.571,67 | ¥1.593,33 | ¥1.531,67 | 614,40K |
| 2026-08-03 | ¥1.578,33 | +0,96 % | ¥1.578,33 | ¥1.590,00 | ¥1.503,33 | 933,60K |
| 2026-07-31 | ¥1.563,33 | +0,11 % | ¥1.578,33 | ¥1.603,33 | ¥1.543,33 | 2,11M |
| 2026-07-30 | ¥1.561,67 | -2,50 % | ¥1.561,67 | ¥1.576,67 | ¥1.536,67 | 811,20K |
| 2026-07-29 | ¥1.601,67 | -1,94 % | ¥1.628,33 | ¥1.628,33 | ¥1.565,00 | 819,90K |
| 2026-07-28 | ¥1.633,33 | -2,20 % | ¥1.653,33 | ¥1.673,33 | ¥1.628,33 | 496,20K |
| 2026-07-27 | ¥1.670,00 | +1,31 % | ¥1.648,33 | ¥1.683,33 | ¥1.628,33 | 696,60K |
| 2026-07-24 | ¥1.648,33 | +1,44 % | ¥1.601,67 | ¥1.648,33 | ¥1.595,00 | 385,80K |
| 2026-07-23 | ¥1.625,00 | +1,99 % | ¥1.576,67 | ¥1.625,00 | ¥1.575,00 | 308,10K |
| 2026-07-22 | ¥1.593,33 | +1,16 % | ¥1.580,00 | ¥1.608,33 | ¥1.573,33 | 359,40K |
| 2026-07-21 | ¥1.575,00 | +3,85 % | ¥1.533,33 | ¥1.581,67 | ¥1.525,00 | 486,60K |
| 2026-07-17 | ¥1.516,67 | -2,88 % | ¥1.565,00 | ¥1.585,00 | ¥1.495,00 | 694,80K |
| 2026-07-16 | ¥1.561,67 | -1,78 % | ¥1.590,00 | ¥1.605,00 | ¥1.560,00 | 351,30K |
| 2026-07-15 | ¥1.590,00 | +2,69 % | ¥1.566,67 | ¥1.590,00 | ¥1.553,33 | 378,90K |
| 2026-07-14 | ¥1.548,33 | +0,76 % | ¥1.535,00 | ¥1.558,33 | ¥1.523,33 | 343,80K |
| 2026-07-13 | ¥1.536,67 | +0,11 % | ¥1.543,33 | ¥1.565,00 | ¥1.533,33 | 325,50K |
| 2026-07-10 | ¥1.535,00 | -0,54 % | ¥1.555,00 | ¥1.573,33 | ¥1.531,67 | 402,00K |
| 2026-07-09 | ¥1.543,33 | -0,22 % | ¥1.533,33 | ¥1.555,00 | ¥1.520,00 | 383,40K |
| 2026-07-08 | ¥1.546,67 | +1,20 % | ¥1.528,33 | ¥1.560,00 | ¥1.528,33 | 376,50K |
| 2026-07-07 | ¥1.528,33 | +0,55 % | ¥1.558,33 | ¥1.578,33 | ¥1.528,33 | 489,90K |
| 2026-07-06 | ¥1.520,00 | +0,22 % | ¥1.510,00 | ¥1.528,33 | ¥1.498,33 | 449,10K |
| 2026-07-03 | ¥1.516,67 | +1,34 % | ¥1.520,00 | ¥1.523,33 | ¥1.493,33 | 337,20K |
| 2026-07-02 | ¥1.496,67 | +0,67 % | ¥1.510,00 | ¥1.536,67 | ¥1.488,33 | 516,30K |
| 2026-07-01 | ¥1.486,67 | +0,56 % | ¥1.486,67 | ¥1.503,33 | ¥1.478,33 | 382,50K |
| 2026-06-30 | ¥1.478,33 | -0,67 % | ¥1.488,33 | ¥1.501,67 | ¥1.478,33 | 459,60K |
| 2026-06-29 | ¥1.488,33 | +0,11 % | ¥1.510,00 | ¥1.521,67 | ¥1.473,33 | 576,00K |
| 2026-06-26 | ¥1.486,67 | +0,68 % | ¥1.476,67 | ¥1.501,67 | ¥1.470,00 | 582,60K |
| 2026-06-25 | ¥1.476,67 | +1,49 % | ¥1.478,33 | ¥1.488,33 | ¥1.465,00 | 359,10K |
| 2026-06-24 | ¥1.455,00 | -1,24 % | ¥1.483,33 | ¥1.498,33 | ¥1.445,00 | 369,00K |
| 2026-06-23 | ¥1.473,33 | -0,45 % | ¥1.490,00 | ¥1.496,67 | ¥1.473,33 | 495,00K |
| 2026-06-22 | ¥1.480,00 | +0,23 % | ¥1.473,33 | ¥1.488,33 | ¥1.473,33 | 523,20K |
| 2026-06-19 | ¥1.476,67 | -2,53 % | ¥1.503,33 | ¥1.521,67 | ¥1.466,67 | 1,02M |
| 2026-06-18 | ¥1.515,00 | +2,36 % | ¥1.500,00 | ¥1.518,33 | ¥1.496,67 | 452,40K |
| 2026-06-17 | ¥1.480,00 | -1,55 % | ¥1.520,00 | ¥1.541,67 | ¥1.480,00 | 475,50K |
| 2026-06-16 | ¥1.503,33 | -0,88 % | ¥1.500,00 | ¥1.508,33 | ¥1.473,33 | 395,40K |
| 2026-06-15 | ¥1.516,67 | +0,78 % | ¥1.550,00 | ¥1.556,67 | ¥1.516,67 | 435,30K |
| 2026-06-12 | ¥1.505,00 | +1,35 % | ¥1.508,33 | ¥1.521,67 | ¥1.500,00 | 777,60K |
| 2026-06-11 | ¥1.485,00 | -0,11 % | ¥1.486,67 | ¥1.510,00 | ¥1.461,67 | 513,90K |
| 2026-06-10 | ¥1.486,67 | +0,79 % | ¥1.483,33 | ¥1.538,33 | ¥1.481,67 | 570,90K |
| 2026-06-09 | ¥1.475,00 | +2,79 % | ¥1.441,67 | ¥1.486,67 | ¥1.441,67 | 598,50K |
| 2026-06-08 | ¥1.435,00 | -0,35 % | ¥1.398,33 | ¥1.446,67 | ¥1.398,33 | 416,40K |
| 2026-06-05 | ¥1.440,00 | +1,17 % | ¥1.446,67 | ¥1.458,33 | ¥1.430,00 | 414,90K |
| 2026-06-04 | ¥1.423,33 | +0,95 % | ¥1.403,33 | ¥1.450,00 | ¥1.398,33 | 464,40K |
| 2026-06-03 | ¥1.410,00 | -0,24 % | ¥1.420,00 | ¥1.428,33 | ¥1.403,33 | 417,00K |
| 2026-06-02 | ¥1.413,33 | +0,12 % | ¥1.375,00 | ¥1.420,00 | ¥1.360,00 | 603,90K |
| 2026-06-01 | ¥1.411,67 | -0,12 % | ¥1.421,67 | ¥1.436,67 | ¥1.396,67 | 471,90K |
| 2026-05-29 | ¥1.413,33 | -1,74 % | ¥1.441,67 | ¥1.468,33 | ¥1.411,67 | 947,70K |
| 2026-05-28 | ¥1.438,33 | -1,93 % | ¥1.450,00 | ¥1.450,00 | ¥1.411,67 | 737,10K |
| 2026-05-27 | ¥1.466,67 | -2,44 % | ¥1.483,33 | ¥1.493,33 | ¥1.453,33 | 444,60K |
| 2026-05-26 | ¥1.503,33 | -0,11 % | ¥1.500,00 | ¥1.515,00 | ¥1.471,67 | 352,20K |
| 2026-05-25 | ¥1.505,00 | -0,22 % | ¥1.503,33 | ¥1.523,33 | ¥1.483,33 | 360,30K |