Hokuhoku Financial Group, Inc. 8377
TSE · Japan · Finanzen
¥882,60-31,60 (-3,46 %)
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 | ¥882,60 | -3,46 % | ¥905,10 | ¥911,10 | ¥859,40 | 7,71M |
| 2026-09-30 | ¥914,20 | +9,04 % | ¥868,40 | ¥935,30 | ¥867,10 | 13,97M |
| 2026-09-29 | ¥838,40 | -4,66 % | ¥857,80 | ¥873,40 | ¥832,60 | 8,36M |
| 2026-09-28 | ¥879,40 | -0,24 % | ¥882,10 | ¥890,00 | ¥877,50 | 4,97M |
| 2026-09-25 | ¥881,50 | +5,47 % | ¥850,00 | ¥881,50 | ¥850,00 | 6,99M |
| 2026-09-24 | ¥835,80 | -90,29 % | ¥860,50 | ¥861,30 | ¥831,50 | 7,63M |
| 2026-09-18 | ¥8.604,00 | +3,21 % | ¥8.378,00 | ¥8.604,00 | ¥8.182,00 | 954,90K |
| 2026-09-17 | ¥8.336,00 | +1,04 % | ¥8.300,00 | ¥8.514,00 | ¥8.253,00 | 333,70K |
| 2026-09-16 | ¥8.250,00 | +0,17 % | ¥8.210,00 | ¥8.428,00 | ¥8.210,00 | 347,50K |
| 2026-09-15 | ¥8.236,00 | -1,26 % | ¥8.360,00 | ¥8.396,00 | ¥8.148,00 | 219,20K |
| 2026-09-14 | ¥8.341,00 | +1,10 % | ¥8.200,00 | ¥8.409,00 | ¥8.189,00 | 252,00K |
| 2026-09-11 | ¥8.250,00 | +0,38 % | ¥7.976,00 | ¥8.330,00 | ¥7.929,00 | 500,80K |
| 2026-09-10 | ¥8.219,00 | +3,91 % | ¥7.914,00 | ¥8.252,00 | ¥7.914,00 | 432,60K |
| 2026-09-09 | ¥7.910,00 | -2,06 % | ¥8.046,00 | ¥8.129,00 | ¥7.910,00 | 375,90K |
| 2026-09-08 | ¥8.076,00 | -3,11 % | ¥8.260,00 | ¥8.332,00 | ¥8.076,00 | 384,40K |
| 2026-09-07 | ¥8.335,00 | +0,23 % | ¥8.326,00 | ¥8.373,00 | ¥8.245,00 | 299,60K |
| 2026-09-04 | ¥8.316,00 | -0,37 % | ¥8.420,00 | ¥8.428,00 | ¥8.106,00 | 403,50K |
| 2026-09-03 | ¥8.347,00 | +0,40 % | ¥8.400,00 | ¥8.472,00 | ¥8.301,00 | 351,70K |
| 2026-09-02 | ¥8.314,00 | -1,09 % | ¥8.240,00 | ¥8.447,00 | ¥8.221,00 | 420,50K |
| 2026-09-01 | ¥8.406,00 | +0,25 % | ¥8.311,00 | ¥8.411,00 | ¥8.202,00 | 325,70K |
| 2026-08-31 | ¥8.385,00 | +0,31 % | ¥8.344,00 | ¥8.491,00 | ¥8.255,00 | 481,90K |
| 2026-08-28 | ¥8.359,00 | +1,59 % | ¥8.180,00 | ¥8.407,00 | ¥8.150,00 | 284,80K |
| 2026-08-27 | ¥8.228,00 | +0,80 % | ¥8.220,00 | ¥8.315,00 | ¥8.130,00 | 289,60K |
| 2026-08-26 | ¥8.163,00 | +1,72 % | ¥8.100,00 | ¥8.229,00 | ¥8.040,00 | 254,60K |
| 2026-08-25 | ¥8.025,00 | +1,17 % | ¥7.992,00 | ¥8.117,00 | ¥7.947,00 | 257,50K |
| 2026-08-24 | ¥7.932,00 | -1,36 % | ¥8.139,00 | ¥8.141,00 | ¥7.884,00 | 261,30K |
| 2026-08-21 | ¥8.041,00 | +2,02 % | ¥7.860,00 | ¥8.118,00 | ¥7.831,00 | 507,10K |
| 2026-08-20 | ¥7.882,00 | -1,00 % | ¥7.942,00 | ¥7.972,00 | ¥7.777,00 | 651,50K |
| 2026-08-19 | ¥7.962,00 | -5,57 % | ¥8.300,00 | ¥8.320,00 | ¥7.962,00 | 430,40K |
| 2026-08-18 | ¥8.432,00 | -1,69 % | ¥8.584,00 | ¥8.643,00 | ¥8.390,00 | 404,00K |
| 2026-08-17 | ¥8.577,00 | -0,17 % | ¥8.607,00 | ¥8.692,00 | ¥8.489,00 | 552,70K |
| 2026-08-14 | ¥8.592,00 | +1,58 % | ¥8.458,00 | ¥8.661,00 | ¥8.430,00 | 501,30K |
| 2026-08-13 | ¥8.458,00 | +4,15 % | ¥8.255,00 | ¥8.499,00 | ¥8.222,00 | 413,10K |
| 2026-08-12 | ¥8.121,00 | +4,41 % | ¥7.947,00 | ¥8.167,00 | ¥7.932,00 | 402,10K |
| 2026-08-10 | ¥7.778,00 | -3,41 % | ¥7.999,00 | ¥8.036,00 | ¥7.755,00 | 377,00K |
| 2026-08-07 | ¥8.053,00 | +0,11 % | ¥8.087,00 | ¥8.140,00 | ¥7.994,00 | 378,90K |
| 2026-08-06 | ¥8.044,00 | +1,78 % | ¥7.910,00 | ¥8.267,00 | ¥7.903,00 | 572,10K |
| 2026-08-05 | ¥7.903,00 | +3,54 % | ¥7.704,00 | ¥7.919,00 | ¥7.685,00 | 576,70K |
| 2026-08-04 | ¥7.633,00 | +1,07 % | ¥7.584,00 | ¥7.798,00 | ¥7.582,00 | 545,10K |
| 2026-08-03 | ¥7.552,00 | +1,11 % | ¥7.494,00 | ¥7.639,00 | ¥7.226,00 | 719,90K |
| 2026-07-31 | ¥7.469,00 | +3,13 % | ¥7.499,00 | ¥7.683,00 | ¥7.356,00 | 653,90K |
| 2026-07-30 | ¥7.242,00 | -4,56 % | ¥7.310,00 | ¥7.499,00 | ¥7.211,00 | 721,80K |
| 2026-07-29 | ¥7.588,00 | -1,40 % | ¥7.715,00 | ¥7.874,00 | ¥7.246,00 | 1,13M |
| 2026-07-28 | ¥7.696,00 | -3,86 % | ¥7.950,00 | ¥7.999,00 | ¥7.681,00 | 586,20K |
| 2026-07-27 | ¥8.005,00 | +3,77 % | ¥7.900,00 | ¥8.090,00 | ¥7.858,00 | 495,80K |
| 2026-07-24 | ¥7.714,00 | +0,56 % | ¥7.526,00 | ¥7.759,00 | ¥7.505,00 | 242,20K |
| 2026-07-23 | ¥7.671,00 | +1,74 % | ¥7.520,00 | ¥7.706,00 | ¥7.502,00 | 333,50K |
| 2026-07-22 | ¥7.540,00 | +1,80 % | ¥7.477,00 | ¥7.630,00 | ¥7.366,00 | 315,30K |
| 2026-07-21 | ¥7.407,00 | +6,33 % | ¥7.062,00 | ¥7.407,00 | ¥7.030,00 | 545,80K |
| 2026-07-17 | ¥6.966,00 | -8,11 % | ¥7.564,00 | ¥7.590,00 | ¥6.820,00 | 783,10K |
| 2026-07-16 | ¥7.581,00 | -2,10 % | ¥7.717,00 | ¥7.736,00 | ¥7.523,00 | 332,80K |
| 2026-07-15 | ¥7.744,00 | +1,52 % | ¥7.680,00 | ¥7.779,00 | ¥7.619,00 | 386,70K |
| 2026-07-14 | ¥7.628,00 | +0,61 % | ¥7.574,00 | ¥7.665,00 | ¥7.366,00 | 350,00K |
| 2026-07-13 | ¥7.582,00 | +0,96 % | ¥7.582,00 | ¥7.809,00 | ¥7.530,00 | 455,10K |
| 2026-07-10 | ¥7.510,00 | +0,03 % | ¥7.600,00 | ¥7.705,00 | ¥7.493,00 | 508,20K |
| 2026-07-09 | ¥7.508,00 | +1,02 % | ¥7.389,00 | ¥7.555,00 | ¥7.347,00 | 422,20K |
| 2026-07-08 | ¥7.432,00 | +1,36 % | ¥7.394,00 | ¥7.505,00 | ¥7.360,00 | 420,40K |
| 2026-07-07 | ¥7.332,00 | -0,64 % | ¥7.483,00 | ¥7.667,00 | ¥7.332,00 | 495,40K |
| 2026-07-06 | ¥7.379,00 | +1,50 % | ¥7.248,00 | ¥7.401,00 | ¥7.195,00 | 328,70K |
| 2026-07-03 | ¥7.270,00 | +3,11 % | ¥7.140,00 | ¥7.270,00 | ¥7.056,00 | 426,20K |
| 2026-07-02 | ¥7.051,00 | +2,98 % | ¥6.960,00 | ¥7.135,00 | ¥6.910,00 | 528,60K |
| 2026-07-01 | ¥6.847,00 | +2,56 % | ¥6.759,00 | ¥6.904,00 | ¥6.759,00 | 486,80K |
| 2026-06-30 | ¥6.676,00 | -0,25 % | ¥6.693,00 | ¥6.760,00 | ¥6.614,00 | 326,60K |
| 2026-06-29 | ¥6.693,00 | -0,15 % | ¥6.732,00 | ¥6.841,00 | ¥6.603,00 | 328,40K |
| 2026-06-26 | ¥6.703,00 | +2,06 % | ¥6.604,00 | ¥6.714,00 | ¥6.530,00 | 306,10K |
| 2026-06-25 | ¥6.568,00 | +0,26 % | ¥6.620,00 | ¥6.658,00 | ¥6.512,00 | 345,70K |
| 2026-06-24 | ¥6.551,00 | -4,80 % | ¥6.941,00 | ¥6.941,00 | ¥6.519,00 | 370,90K |
| 2026-06-23 | ¥6.881,00 | +0,98 % | ¥6.880,00 | ¥6.978,00 | ¥6.774,00 | 400,80K |
| 2026-06-22 | ¥6.814,00 | +6,22 % | ¥6.615,00 | ¥6.890,00 | ¥6.614,00 | 603,70K |
| 2026-06-19 | ¥6.415,00 | -0,68 % | ¥6.443,00 | ¥6.485,00 | ¥6.230,00 | 726,10K |
| 2026-06-18 | ¥6.459,00 | +1,99 % | ¥6.392,00 | ¥6.496,00 | ¥6.342,00 | 388,20K |
| 2026-06-17 | ¥6.333,00 | -2,10 % | ¥6.500,00 | ¥6.558,00 | ¥6.328,00 | 409,30K |
| 2026-06-16 | ¥6.469,00 | -0,89 % | ¥6.390,00 | ¥6.483,00 | ¥6.332,00 | 446,90K |
| 2026-06-15 | ¥6.527,00 | +0,34 % | ¥6.750,00 | ¥6.800,00 | ¥6.521,00 | 552,70K |
| 2026-06-12 | ¥6.505,00 | +2,22 % | ¥6.488,00 | ¥6.613,00 | ¥6.476,00 | 364,90K |
| 2026-06-11 | ¥6.364,00 | -1,32 % | ¥6.391,00 | ¥6.451,00 | ¥6.266,00 | 305,40K |
| 2026-06-10 | ¥6.449,00 | -1,66 % | ¥6.600,00 | ¥6.749,00 | ¥6.416,00 | 350,50K |
| 2026-06-09 | ¥6.558,00 | +2,84 % | ¥6.450,00 | ¥6.639,00 | ¥6.420,00 | 349,20K |
| 2026-06-08 | ¥6.377,00 | -0,81 % | ¥6.248,00 | ¥6.396,00 | ¥6.216,00 | 360,10K |
| 2026-06-05 | ¥6.429,00 | +0,50 % | ¥6.482,00 | ¥6.580,00 | ¥6.403,00 | 293,30K |
| 2026-06-04 | ¥6.397,00 | +1,73 % | ¥6.240,00 | ¥6.476,00 | ¥6.150,00 | 351,40K |
| 2026-06-03 | ¥6.288,00 | -0,46 % | ¥6.317,00 | ¥6.372,00 | ¥6.232,00 | 268,00K |
| 2026-06-02 | ¥6.317,00 | +0,37 % | ¥6.194,00 | ¥6.345,00 | ¥6.052,00 | 305,20K |
| 2026-06-01 | ¥6.294,00 | -2,51 % | ¥6.426,00 | ¥6.478,00 | ¥6.293,00 | 335,00K |
| 2026-05-29 | ¥6.456,00 | +1,30 % | ¥6.324,00 | ¥6.514,00 | ¥6.318,00 | 529,50K |
| 2026-05-28 | ¥6.373,00 | -3,96 % | ¥6.630,00 | ¥6.630,00 | ¥6.309,00 | 448,40K |
| 2026-05-27 | ¥6.636,00 | -0,85 % | ¥6.658,00 | ¥6.714,00 | ¥6.517,00 | 299,20K |
| 2026-05-26 | ¥6.693,00 | -0,90 % | ¥6.748,00 | ¥6.757,00 | ¥6.580,00 | 225,60K |
| 2026-05-25 | ¥6.754,00 | -0,49 % | ¥6.800,00 | ¥6.888,00 | ¥6.712,00 | 294,90K |
| 2026-05-22 | ¥6.787,00 | -0,21 % | ¥6.869,00 | ¥6.885,00 | ¥6.746,00 | 301,90K |