San-in Godo Bank Ltd. 8381
TSE · Japan · Finanzen
¥2.532,00-53,00 (-2,05 %)
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 | ¥2.532,00 | -2,05 % | ¥2.550,00 | ¥2.581,00 | ¥2.530,00 | 647,80K |
| 2026-10-01 | ¥2.585,00 | -0,84 % | ¥2.591,00 | ¥2.596,00 | ¥2.520,00 | 537,30K |
| 2026-09-30 | ¥2.607,00 | +0,62 % | ¥2.582,00 | ¥2.640,00 | ¥2.562,00 | 559,90K |
| 2026-09-29 | ¥2.591,00 | -3,43 % | ¥2.616,00 | ¥2.643,00 | ¥2.581,00 | 314,90K |
| 2026-09-28 | ¥2.683,00 | +0,86 % | ¥2.677,00 | ¥2.701,00 | ¥2.660,00 | 405,00K |
| 2026-09-25 | ¥2.660,00 | +3,30 % | ¥2.601,00 | ¥2.660,00 | ¥2.597,00 | 484,60K |
| 2026-09-24 | ¥2.575,00 | -0,96 % | ¥2.603,00 | ¥2.603,00 | ¥2.550,00 | 393,30K |
| 2026-09-18 | ¥2.600,00 | +0,04 % | ¥2.599,00 | ¥2.603,00 | ¥2.543,00 | 656,10K |
| 2026-09-17 | ¥2.599,00 | +0,46 % | ¥2.600,00 | ¥2.635,00 | ¥2.575,00 | 310,20K |
| 2026-09-16 | ¥2.587,00 | +0,43 % | ¥2.584,00 | ¥2.623,00 | ¥2.567,00 | 275,30K |
| 2026-09-15 | ¥2.576,00 | -0,88 % | ¥2.599,00 | ¥2.603,00 | ¥2.558,00 | 242,90K |
| 2026-09-14 | ¥2.599,00 | +0,78 % | ¥2.570,00 | ¥2.626,00 | ¥2.562,00 | 365,70K |
| 2026-09-11 | ¥2.579,00 | +0,27 % | ¥2.500,00 | ¥2.587,00 | ¥2.477,00 | 554,60K |
| 2026-09-10 | ¥2.572,00 | +2,31 % | ¥2.513,00 | ¥2.572,00 | ¥2.510,00 | 325,80K |
| 2026-09-09 | ¥2.514,00 | -1,41 % | ¥2.524,00 | ¥2.559,00 | ¥2.500,00 | 366,80K |
| 2026-09-08 | ¥2.550,00 | -3,00 % | ¥2.600,00 | ¥2.621,00 | ¥2.550,00 | 387,70K |
| 2026-09-07 | ¥2.629,00 | +0,69 % | ¥2.625,00 | ¥2.632,00 | ¥2.606,00 | 259,00K |
| 2026-09-04 | ¥2.611,00 | -1,17 % | ¥2.641,00 | ¥2.651,00 | ¥2.579,00 | 383,10K |
| 2026-09-03 | ¥2.642,00 | +0,42 % | ¥2.641,00 | ¥2.689,00 | ¥2.627,00 | 366,70K |
| 2026-09-02 | ¥2.631,00 | -0,45 % | ¥2.608,00 | ¥2.654,00 | ¥2.601,00 | 345,10K |
| 2026-09-01 | ¥2.643,00 | -0,04 % | ¥2.619,00 | ¥2.647,00 | ¥2.595,00 | 307,80K |
| 2026-08-31 | ¥2.644,00 | +0,80 % | ¥2.630,00 | ¥2.654,00 | ¥2.605,00 | 278,60K |
| 2026-08-28 | ¥2.623,00 | +1,39 % | ¥2.581,00 | ¥2.637,00 | ¥2.565,00 | 264,10K |
| 2026-08-27 | ¥2.587,00 | +0,23 % | ¥2.596,00 | ¥2.621,00 | ¥2.573,00 | 278,80K |
| 2026-08-26 | ¥2.581,00 | +1,26 % | ¥2.556,00 | ¥2.592,00 | ¥2.550,00 | 324,00K |
| 2026-08-25 | ¥2.549,00 | +1,88 % | ¥2.531,00 | ¥2.562,00 | ¥2.523,00 | 362,40K |
| 2026-08-24 | ¥2.502,00 | -0,60 % | ¥2.540,00 | ¥2.552,00 | ¥2.482,00 | 269,20K |
| 2026-08-21 | ¥2.517,00 | +0,40 % | ¥2.489,00 | ¥2.522,00 | ¥2.489,00 | 390,10K |
| 2026-08-20 | ¥2.507,00 | -1,45 % | ¥2.540,00 | ¥2.553,00 | ¥2.485,00 | 404,60K |
| 2026-08-19 | ¥2.544,00 | -3,64 % | ¥2.618,00 | ¥2.637,00 | ¥2.536,00 | 476,10K |
| 2026-08-18 | ¥2.640,00 | +0,04 % | ¥2.650,00 | ¥2.698,00 | ¥2.630,00 | 447,60K |
| 2026-08-17 | ¥2.639,00 | +0,30 % | ¥2.635,00 | ¥2.676,00 | ¥2.622,00 | 480,00K |
| 2026-08-14 | ¥2.631,00 | +2,02 % | ¥2.588,00 | ¥2.662,00 | ¥2.585,00 | 642,60K |
| 2026-08-13 | ¥2.579,00 | +3,24 % | ¥2.532,00 | ¥2.591,00 | ¥2.532,00 | 516,00K |
| 2026-08-12 | ¥2.498,00 | +2,55 % | ¥2.508,00 | ¥2.546,00 | ¥2.463,00 | 501,90K |
| 2026-08-10 | ¥2.436,00 | -2,72 % | ¥2.473,00 | ¥2.479,00 | ¥2.415,00 | 365,70K |
| 2026-08-07 | ¥2.504,00 | +0,12 % | ¥2.501,00 | ¥2.529,00 | ¥2.477,00 | 415,60K |
| 2026-08-06 | ¥2.501,00 | +2,75 % | ¥2.444,00 | ¥2.522,00 | ¥2.442,00 | 403,80K |
| 2026-08-05 | ¥2.434,00 | +2,57 % | ¥2.381,00 | ¥2.451,00 | ¥2.360,00 | 413,20K |
| 2026-08-04 | ¥2.373,00 | +1,06 % | ¥2.361,00 | ¥2.409,00 | ¥2.357,00 | 449,90K |
| 2026-08-03 | ¥2.348,00 | +0,51 % | ¥2.336,00 | ¥2.395,00 | ¥2.295,00 | 681,80K |
| 2026-07-31 | ¥2.336,00 | -0,81 % | ¥2.370,00 | ¥2.431,00 | ¥2.303,00 | 721,80K |
| 2026-07-30 | ¥2.355,00 | -2,85 % | ¥2.388,00 | ¥2.409,00 | ¥2.337,00 | 548,40K |
| 2026-07-29 | ¥2.424,00 | -2,18 % | ¥2.469,00 | ¥2.486,00 | ¥2.361,00 | 559,70K |
| 2026-07-28 | ¥2.478,00 | -2,71 % | ¥2.524,00 | ¥2.537,00 | ¥2.470,00 | 328,70K |
| 2026-07-27 | ¥2.547,00 | +1,43 % | ¥2.520,00 | ¥2.559,00 | ¥2.498,00 | 423,20K |
| 2026-07-24 | ¥2.511,00 | +1,29 % | ¥2.439,00 | ¥2.516,00 | ¥2.431,00 | 327,00K |
| 2026-07-23 | ¥2.479,00 | +0,73 % | ¥2.453,00 | ¥2.486,00 | ¥2.452,00 | 296,80K |
| 2026-07-22 | ¥2.461,00 | +1,32 % | ¥2.438,00 | ¥2.485,00 | ¥2.421,00 | 315,10K |
| 2026-07-21 | ¥2.429,00 | +3,76 % | ¥2.390,00 | ¥2.441,00 | ¥2.355,00 | 382,10K |
| 2026-07-17 | ¥2.341,00 | -5,26 % | ¥2.471,00 | ¥2.479,00 | ¥2.293,00 | 482,30K |
| 2026-07-16 | ¥2.471,00 | -1,51 % | ¥2.490,00 | ¥2.517,00 | ¥2.462,00 | 358,60K |
| 2026-07-15 | ¥2.509,00 | +2,32 % | ¥2.475,00 | ¥2.514,00 | ¥2.463,00 | 393,40K |
| 2026-07-14 | ¥2.452,00 | +0,66 % | ¥2.459,00 | ¥2.468,00 | ¥2.421,00 | 304,70K |
| 2026-07-13 | ¥2.436,00 | +0,33 % | ¥2.450,00 | ¥2.497,00 | ¥2.435,00 | 329,30K |
| 2026-07-10 | ¥2.428,00 | -0,86 % | ¥2.460,00 | ¥2.475,00 | ¥2.420,00 | 506,20K |
| 2026-07-09 | ¥2.449,00 | -1,17 % | ¥2.452,00 | ¥2.468,00 | ¥2.422,00 | 572,50K |
| 2026-07-08 | ¥2.478,00 | +1,43 % | ¥2.442,00 | ¥2.492,00 | ¥2.435,00 | 479,20K |
| 2026-07-07 | ¥2.443,00 | +0,66 % | ¥2.460,00 | ¥2.493,00 | ¥2.431,00 | 408,00K |
| 2026-07-06 | ¥2.427,00 | +1,51 % | ¥2.392,00 | ¥2.436,00 | ¥2.388,00 | 393,70K |
| 2026-07-03 | ¥2.391,00 | +0,89 % | ¥2.390,00 | ¥2.421,00 | ¥2.358,00 | 361,60K |
| 2026-07-02 | ¥2.370,00 | +3,95 % | ¥2.325,00 | ¥2.392,00 | ¥2.305,00 | 607,60K |
| 2026-07-01 | ¥2.280,00 | +0,04 % | ¥2.286,00 | ¥2.323,00 | ¥2.264,00 | 563,00K |
| 2026-06-30 | ¥2.279,00 | +0,40 % | ¥2.275,00 | ¥2.316,00 | ¥2.265,00 | 544,10K |
| 2026-06-29 | ¥2.270,00 | +1,93 % | ¥2.251,00 | ¥2.278,00 | ¥2.232,00 | 453,10K |
| 2026-06-26 | ¥2.227,00 | +0,50 % | ¥2.216,00 | ¥2.242,00 | ¥2.185,00 | 383,30K |
| 2026-06-25 | ¥2.216,00 | +2,17 % | ¥2.215,00 | ¥2.236,00 | ¥2.180,00 | 462,40K |
| 2026-06-24 | ¥2.169,00 | -1,68 % | ¥2.206,00 | ¥2.215,00 | ¥2.157,00 | 427,10K |
| 2026-06-23 | ¥2.206,00 | -0,36 % | ¥2.235,00 | ¥2.254,00 | ¥2.198,00 | 428,30K |
| 2026-06-22 | ¥2.214,00 | +1,28 % | ¥2.162,00 | ¥2.219,00 | ¥2.149,00 | 460,60K |
| 2026-06-19 | ¥2.186,00 | -0,91 % | ¥2.196,00 | ¥2.204,00 | ¥2.149,00 | 562,80K |
| 2026-06-18 | ¥2.206,00 | +3,52 % | ¥2.159,00 | ¥2.209,00 | ¥2.140,00 | 568,50K |
| 2026-06-17 | ¥2.131,00 | -2,16 % | ¥2.194,00 | ¥2.230,00 | ¥2.131,00 | 342,40K |
| 2026-06-16 | ¥2.178,00 | -0,86 % | ¥2.173,00 | ¥2.186,00 | ¥2.133,00 | 412,20K |
| 2026-06-15 | ¥2.197,00 | +1,76 % | ¥2.200,00 | ¥2.240,00 | ¥2.194,00 | 476,70K |
| 2026-06-12 | ¥2.159,00 | +1,94 % | ¥2.148,00 | ¥2.182,00 | ¥2.140,00 | 647,60K |
| 2026-06-11 | ¥2.118,00 | -0,75 % | ¥2.127,00 | ¥2.143,00 | ¥2.090,00 | 495,50K |
| 2026-06-10 | ¥2.134,00 | +0,19 % | ¥2.154,00 | ¥2.202,00 | ¥2.125,00 | 681,20K |
| 2026-06-09 | ¥2.130,00 | +0,19 % | ¥2.126,00 | ¥2.159,00 | ¥2.117,00 | 830,40K |
| 2026-06-08 | ¥2.126,00 | +1,53 % | ¥2.061,00 | ¥2.134,00 | ¥2.060,00 | 722,30K |
| 2026-06-05 | ¥2.094,00 | +0,29 % | ¥2.114,00 | ¥2.137,00 | ¥2.084,00 | 396,30K |
| 2026-06-04 | ¥2.088,00 | +1,41 % | ¥2.047,00 | ¥2.110,00 | ¥2.034,00 | 412,40K |
| 2026-06-03 | ¥2.059,00 | +0,39 % | ¥2.055,00 | ¥2.083,00 | ¥2.047,00 | 523,30K |
| 2026-06-02 | ¥2.051,00 | +0,59 % | ¥2.012,00 | ¥2.060,00 | ¥1.960,00 | 529,70K |
| 2026-06-01 | ¥2.039,00 | -1,16 % | ¥2.045,00 | ¥2.069,00 | ¥2.012,00 | 548,90K |
| 2026-05-29 | ¥2.063,00 | +0,49 % | ¥2.061,00 | ¥2.096,00 | ¥2.055,00 | 538,20K |
| 2026-05-28 | ¥2.053,00 | -1,44 % | ¥2.083,00 | ¥2.095,00 | ¥2.014,00 | 364,80K |
| 2026-05-27 | ¥2.083,00 | -0,19 % | ¥2.070,00 | ¥2.115,00 | ¥2.046,00 | 429,50K |
| 2026-05-26 | ¥2.087,00 | -0,43 % | ¥2.077,00 | ¥2.097,00 | ¥2.042,00 | 343,80K |
| 2026-05-25 | ¥2.096,00 | -0,80 % | ¥2.119,00 | ¥2.136,00 | ¥2.083,00 | 547,10K |