TOTTORI BANK, LTD. 8383
TSE · Japan · Finanzen
¥1.912,00-39,00 (-2,00 %)
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 | ¥1.928,00 | -1,18 % | ¥1.936,00 | ¥1.998,00 | ¥1.927,00 | 23,30K |
| 2026-10-01 | ¥1.951,00 | -1,27 % | ¥1.975,00 | ¥1.975,00 | ¥1.916,00 | 30,10K |
| 2026-09-30 | ¥1.976,00 | +1,18 % | ¥1.978,00 | ¥1.978,00 | ¥1.947,00 | 11,90K |
| 2026-09-29 | ¥1.953,00 | -2,54 % | ¥1.995,00 | ¥1.995,00 | ¥1.941,00 | 16,40K |
| 2026-09-28 | ¥2.004,00 | +1,42 % | ¥1.982,00 | ¥2.008,00 | ¥1.980,00 | 32,20K |
| 2026-09-25 | ¥1.976,00 | +3,40 % | ¥1.917,00 | ¥1.977,00 | ¥1.917,00 | 30,40K |
| 2026-09-24 | ¥1.911,00 | -1,44 % | ¥1.960,00 | ¥1.960,00 | ¥1.900,00 | 20,40K |
| 2026-09-18 | ¥1.939,00 | -0,46 % | ¥1.935,00 | ¥1.949,00 | ¥1.905,00 | 19,10K |
| 2026-09-17 | ¥1.948,00 | +0,41 % | ¥1.940,00 | ¥1.979,00 | ¥1.922,00 | 18,00K |
| 2026-09-16 | ¥1.940,00 | -0,56 % | ¥1.940,00 | ¥1.974,00 | ¥1.937,00 | 17,50K |
| 2026-09-15 | ¥1.951,00 | -0,51 % | ¥1.970,00 | ¥1.982,00 | ¥1.941,00 | 22,10K |
| 2026-09-14 | ¥1.961,00 | +1,03 % | ¥1.914,00 | ¥1.971,00 | ¥1.914,00 | 19,90K |
| 2026-09-11 | ¥1.941,00 | +1,15 % | ¥1.888,00 | ¥1.969,00 | ¥1.860,00 | 36,70K |
| 2026-09-10 | ¥1.919,00 | +2,90 % | ¥1.850,00 | ¥1.919,00 | ¥1.850,00 | 27,60K |
| 2026-09-09 | ¥1.865,00 | -1,89 % | ¥1.900,00 | ¥1.901,00 | ¥1.864,00 | 30,00K |
| 2026-09-08 | ¥1.901,00 | -1,86 % | ¥1.926,00 | ¥1.934,00 | ¥1.901,00 | 27,60K |
| 2026-09-07 | ¥1.937,00 | -0,82 % | ¥1.962,00 | ¥1.965,00 | ¥1.932,00 | 20,80K |
| 2026-09-04 | ¥1.953,00 | 0,00 % | ¥1.937,00 | ¥1.959,00 | ¥1.919,00 | 21,90K |
| 2026-09-03 | ¥1.953,00 | +1,77 % | ¥1.922,00 | ¥1.976,00 | ¥1.922,00 | 13,60K |
| 2026-09-02 | ¥1.919,00 | -1,89 % | ¥1.937,00 | ¥1.946,00 | ¥1.919,00 | 20,60K |
| 2026-09-01 | ¥1.956,00 | -1,26 % | ¥1.980,00 | ¥1.980,00 | ¥1.922,00 | 27,10K |
| 2026-08-31 | ¥1.981,00 | +0,81 % | ¥1.997,00 | ¥2.000,00 | ¥1.966,00 | 26,50K |
| 2026-08-28 | ¥1.965,00 | -0,10 % | ¥1.980,00 | ¥2.005,00 | ¥1.953,00 | 37,80K |
| 2026-08-27 | ¥1.967,00 | +0,56 % | ¥1.964,00 | ¥1.991,00 | ¥1.947,00 | 35,90K |
| 2026-08-26 | ¥1.956,00 | +1,72 % | ¥1.921,00 | ¥1.984,00 | ¥1.921,00 | 20,20K |
| 2026-08-25 | ¥1.923,00 | -0,36 % | ¥1.930,00 | ¥1.944,00 | ¥1.901,00 | 18,40K |
| 2026-08-24 | ¥1.930,00 | +1,10 % | ¥1.908,00 | ¥1.930,00 | ¥1.873,00 | 28,10K |
| 2026-08-21 | ¥1.909,00 | +0,32 % | ¥1.887,00 | ¥1.935,00 | ¥1.885,00 | 20,70K |
| 2026-08-20 | ¥1.903,00 | -1,30 % | ¥1.928,00 | ¥1.930,00 | ¥1.864,00 | 49,10K |
| 2026-08-19 | ¥1.928,00 | -4,55 % | ¥2.009,00 | ¥2.009,00 | ¥1.917,00 | 53,10K |
| 2026-08-18 | ¥2.020,00 | +1,10 % | ¥1.998,00 | ¥2.035,00 | ¥1.984,00 | 54,20K |
| 2026-08-17 | ¥1.998,00 | +2,36 % | ¥1.952,00 | ¥1.998,00 | ¥1.950,00 | 28,80K |
| 2026-08-14 | ¥1.952,00 | +1,72 % | ¥1.925,00 | ¥2.003,00 | ¥1.925,00 | 66,30K |
| 2026-08-13 | ¥1.919,00 | +3,17 % | ¥1.850,00 | ¥1.920,00 | ¥1.850,00 | 44,80K |
| 2026-08-12 | ¥1.860,00 | +1,64 % | ¥1.832,00 | ¥1.870,00 | ¥1.830,00 | 24,30K |
| 2026-08-10 | ¥1.830,00 | -1,67 % | ¥1.876,00 | ¥1.876,00 | ¥1.822,00 | 34,90K |
| 2026-08-07 | ¥1.861,00 | +1,81 % | ¥1.828,00 | ¥1.861,00 | ¥1.804,00 | 23,30K |
| 2026-08-06 | ¥1.828,00 | +0,99 % | ¥1.823,00 | ¥1.849,00 | ¥1.806,00 | 42,00K |
| 2026-08-05 | ¥1.810,00 | +0,84 % | ¥1.805,00 | ¥1.825,00 | ¥1.783,00 | 31,10K |
| 2026-08-04 | ¥1.795,00 | -0,55 % | ¥1.790,00 | ¥1.825,00 | ¥1.771,00 | 24,50K |
| 2026-08-03 | ¥1.805,00 | +2,62 % | ¥1.799,00 | ¥1.859,00 | ¥1.760,00 | 48,70K |
| 2026-07-31 | ¥1.759,00 | -0,11 % | ¥1.759,00 | ¥1.807,00 | ¥1.733,00 | 58,70K |
| 2026-07-30 | ¥1.761,00 | -0,34 % | ¥1.767,00 | ¥1.789,00 | ¥1.730,00 | 34,20K |
| 2026-07-29 | ¥1.767,00 | -0,39 % | ¥1.780,00 | ¥1.791,00 | ¥1.720,00 | 49,30K |
| 2026-07-28 | ¥1.774,00 | +0,40 % | ¥1.753,00 | ¥1.786,00 | ¥1.729,00 | 38,10K |
| 2026-07-27 | ¥1.767,00 | +4,87 % | ¥1.709,00 | ¥1.788,00 | ¥1.708,00 | 83,40K |
| 2026-07-24 | ¥1.685,00 | +0,42 % | ¥1.675,00 | ¥1.690,00 | ¥1.655,00 | 37,50K |
| 2026-07-23 | ¥1.678,00 | +0,90 % | ¥1.663,00 | ¥1.685,00 | ¥1.659,00 | 22,60K |
| 2026-07-22 | ¥1.663,00 | +1,34 % | ¥1.651,00 | ¥1.674,00 | ¥1.644,00 | 27,50K |
| 2026-07-21 | ¥1.641,00 | +2,88 % | ¥1.595,00 | ¥1.650,00 | ¥1.595,00 | 40,70K |
| 2026-07-17 | ¥1.595,00 | -3,57 % | ¥1.656,00 | ¥1.666,00 | ¥1.584,00 | 55,40K |
| 2026-07-16 | ¥1.654,00 | -0,54 % | ¥1.660,00 | ¥1.676,00 | ¥1.643,00 | 28,40K |
| 2026-07-15 | ¥1.663,00 | +0,79 % | ¥1.665,00 | ¥1.675,00 | ¥1.649,00 | 18,60K |
| 2026-07-14 | ¥1.650,00 | +1,10 % | ¥1.656,00 | ¥1.666,00 | ¥1.639,00 | 22,30K |
| 2026-07-13 | ¥1.632,00 | -1,09 % | ¥1.650,00 | ¥1.675,00 | ¥1.631,00 | 38,90K |
| 2026-07-10 | ¥1.650,00 | -1,32 % | ¥1.679,00 | ¥1.679,00 | ¥1.636,00 | 35,60K |
| 2026-07-09 | ¥1.672,00 | +3,34 % | ¥1.627,00 | ¥1.675,00 | ¥1.602,00 | 46,00K |
| 2026-07-08 | ¥1.618,00 | 0,00 % | ¥1.617,00 | ¥1.635,00 | ¥1.605,00 | 20,60K |
| 2026-07-07 | ¥1.618,00 | +0,87 % | ¥1.623,00 | ¥1.654,00 | ¥1.618,00 | 37,00K |
| 2026-07-06 | ¥1.604,00 | -0,37 % | ¥1.601,00 | ¥1.613,00 | ¥1.594,00 | 17,30K |
| 2026-07-03 | ¥1.610,00 | +0,44 % | ¥1.606,00 | ¥1.619,00 | ¥1.588,00 | 27,70K |
| 2026-07-02 | ¥1.603,00 | +0,63 % | ¥1.593,00 | ¥1.630,00 | ¥1.579,00 | 38,20K |
| 2026-07-01 | ¥1.593,00 | +2,18 % | ¥1.568,00 | ¥1.594,00 | ¥1.563,00 | 19,80K |
| 2026-06-30 | ¥1.559,00 | +0,84 % | ¥1.550,00 | ¥1.574,00 | ¥1.546,00 | 19,80K |
| 2026-06-29 | ¥1.546,00 | -0,39 % | ¥1.558,00 | ¥1.576,00 | ¥1.530,00 | 18,30K |
| 2026-06-26 | ¥1.552,00 | +0,98 % | ¥1.537,00 | ¥1.552,00 | ¥1.520,00 | 34,80K |
| 2026-06-25 | ¥1.537,00 | +1,39 % | ¥1.535,00 | ¥1.542,00 | ¥1.492,00 | 61,20K |
| 2026-06-24 | ¥1.516,00 | -4,89 % | ¥1.570,00 | ¥1.580,00 | ¥1.485,00 | 101,70K |
| 2026-06-23 | ¥1.594,00 | -1,18 % | ¥1.623,00 | ¥1.642,00 | ¥1.582,00 | 67,40K |
| 2026-06-22 | ¥1.613,00 | +1,13 % | ¥1.595,00 | ¥1.622,00 | ¥1.580,00 | 24,60K |
| 2026-06-19 | ¥1.595,00 | -2,39 % | ¥1.615,00 | ¥1.638,00 | ¥1.580,00 | 40,50K |
| 2026-06-18 | ¥1.634,00 | +3,16 % | ¥1.575,00 | ¥1.650,00 | ¥1.572,00 | 46,60K |
| 2026-06-17 | ¥1.584,00 | +1,28 % | ¥1.572,00 | ¥1.626,00 | ¥1.572,00 | 89,80K |
| 2026-06-16 | ¥1.564,00 | +4,27 % | ¥1.503,00 | ¥1.564,00 | ¥1.488,00 | 61,60K |
| 2026-06-15 | ¥1.500,00 | +1,21 % | ¥1.494,00 | ¥1.511,00 | ¥1.486,00 | 33,00K |
| 2026-06-12 | ¥1.482,00 | +2,00 % | ¥1.470,00 | ¥1.489,00 | ¥1.463,00 | 33,40K |
| 2026-06-11 | ¥1.453,00 | -1,76 % | ¥1.469,00 | ¥1.469,00 | ¥1.440,00 | 31,50K |
| 2026-06-10 | ¥1.479,00 | +1,30 % | ¥1.490,00 | ¥1.512,00 | ¥1.461,00 | 54,30K |
| 2026-06-09 | ¥1.460,00 | +1,39 % | ¥1.440,00 | ¥1.476,00 | ¥1.440,00 | 26,10K |
| 2026-06-08 | ¥1.440,00 | -1,03 % | ¥1.448,00 | ¥1.456,00 | ¥1.426,00 | 36,20K |
| 2026-06-05 | ¥1.455,00 | +0,21 % | ¥1.447,00 | ¥1.489,00 | ¥1.447,00 | 33,10K |
| 2026-06-04 | ¥1.452,00 | +0,28 % | ¥1.454,00 | ¥1.476,00 | ¥1.423,00 | 32,40K |
| 2026-06-03 | ¥1.448,00 | +0,07 % | ¥1.430,00 | ¥1.451,00 | ¥1.427,00 | 26,60K |
| 2026-06-02 | ¥1.447,00 | +0,07 % | ¥1.447,00 | ¥1.451,00 | ¥1.422,00 | 31,50K |
| 2026-06-01 | ¥1.446,00 | -2,17 % | ¥1.469,00 | ¥1.469,00 | ¥1.430,00 | 53,80K |
| 2026-05-29 | ¥1.478,00 | -0,87 % | ¥1.496,00 | ¥1.502,00 | ¥1.478,00 | 32,90K |
| 2026-05-28 | ¥1.491,00 | -0,53 % | ¥1.494,00 | ¥1.494,00 | ¥1.463,00 | 29,30K |
| 2026-05-27 | ¥1.499,00 | +0,27 % | ¥1.491,00 | ¥1.512,00 | ¥1.471,00 | 31,80K |
| 2026-05-26 | ¥1.495,00 | +0,34 % | ¥1.489,00 | ¥1.506,00 | ¥1.473,00 | 21,70K |
| 2026-05-25 | ¥1.490,00 | -2,68 % | ¥1.531,00 | ¥1.531,00 | ¥1.475,00 | 54,60K |