Hyakujushi Bank, Ltd. 8386
TSE · Japan · Finanzen
¥3.210,00-20,00 (-0,62 %)
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 | ¥3.210,00 | -0,62 % | ¥3.230,00 | ¥3.315,00 | ¥3.195,00 | 286,50K |
| 2026-10-01 | ¥3.230,00 | -0,77 % | ¥3.260,00 | ¥3.275,00 | ¥3.135,00 | 401,10K |
| 2026-09-30 | ¥3.255,00 | +1,09 % | ¥3.235,00 | ¥3.290,00 | ¥3.205,00 | 351,50K |
| 2026-09-29 | ¥3.220,00 | -2,13 % | ¥3.185,00 | ¥3.265,00 | ¥3.150,00 |
| 274,90K |
| 2026-09-28 | ¥3.290,00 | +1,39 % | ¥3.270,00 | ¥3.325,00 | ¥3.250,00 | 361,20K |
| 2026-09-25 | ¥3.245,00 | +4,51 % | ¥3.140,00 | ¥3.260,00 | ¥3.140,00 | 312,60K |
| 2026-09-24 | ¥3.105,00 | -1,11 % | ¥3.125,00 | ¥3.135,00 | ¥3.090,00 | 308,30K |
| 2026-09-18 | ¥3.140,00 | +1,45 % | ¥3.115,00 | ¥3.165,00 | ¥3.080,00 | 575,60K |
| 2026-09-17 | ¥3.095,00 | 0,00 % | ¥3.100,00 | ¥3.145,00 | ¥3.060,00 | 315,20K |
| 2026-09-16 | ¥3.095,00 | +1,31 % | ¥3.080,00 | ¥3.155,00 | ¥3.060,00 | 218,90K |
| 2026-09-15 | ¥3.055,00 | -1,77 % | ¥3.115,00 | ¥3.125,00 | ¥3.040,00 | 173,70K |
| 2026-09-14 | ¥3.110,00 | +0,81 % | ¥3.060,00 | ¥3.145,00 | ¥3.060,00 | 182,60K |
| 2026-09-11 | ¥3.085,00 | +0,98 % | ¥2.985,00 | ¥3.110,00 | ¥2.937,00 | 387,50K |
| 2026-09-10 | ¥3.055,00 | +2,76 % | ¥2.972,00 | ¥3.060,00 | ¥2.970,00 | 292,90K |
| 2026-09-09 | ¥2.973,00 | -0,90 % | ¥3.000,00 | ¥3.045,00 | ¥2.973,00 | 310,50K |
| 2026-09-08 | ¥3.000,00 | -2,91 % | ¥3.055,00 | ¥3.095,00 | ¥3.000,00 | 245,20K |
| 2026-09-07 | ¥3.090,00 | -0,80 % | ¥3.120,00 | ¥3.140,00 | ¥3.080,00 | 309,30K |
| 2026-09-04 | ¥3.115,00 | -0,48 % | ¥3.135,00 | ¥3.165,00 | ¥3.055,00 | 234,50K |
| 2026-09-03 | ¥3.130,00 | +0,64 % | ¥3.150,00 | ¥3.195,00 | ¥3.100,00 | 256,10K |
| 2026-09-02 | ¥3.110,00 | -1,74 % | ¥3.100,00 | ¥3.160,00 | ¥3.080,00 | 218,10K |
| 2026-09-01 | ¥3.165,00 | +0,96 % | ¥3.100,00 | ¥3.175,00 | ¥3.075,00 | 215,50K |
| 2026-08-31 | ¥3.135,00 | 0,00 % | ¥3.105,00 | ¥3.180,00 | ¥3.090,00 | 231,10K |
| 2026-08-28 | ¥3.135,00 | +1,62 % | ¥3.050,00 | ¥3.175,00 | ¥3.045,00 | 208,80K |
| 2026-08-27 | ¥3.085,00 | +1,98 % | ¥3.040,00 | ¥3.100,00 | ¥3.020,00 | 315,80K |
| 2026-08-26 | ¥3.025,00 | +1,58 % | ¥3.000,00 | ¥3.050,00 | ¥2.992,00 | 210,50K |
| 2026-08-25 | ¥2.978,00 | +1,50 % | ¥2.953,00 | ¥2.990,00 | ¥2.940,00 | 171,40K |
| 2026-08-24 | ¥2.934,00 | -1,54 % | ¥3.015,00 | ¥3.025,00 | ¥2.912,00 | 212,40K |
| 2026-08-21 | ¥2.980,00 | +0,98 % | ¥2.933,00 | ¥3.010,00 | ¥2.927,00 | 227,80K |
| 2026-08-20 | ¥2.951,00 | +0,37 % | ¥2.940,00 | ¥3.005,00 | ¥2.911,00 | 286,80K |
| 2026-08-19 | ¥2.940,00 | -6,22 % | ¥3.075,00 | ¥3.090,00 | ¥2.938,00 | 338,60K |
| 2026-08-18 | ¥3.135,00 | +0,32 % | ¥3.140,00 | ¥3.205,00 | ¥3.120,00 | 422,70K |
| 2026-08-17 | ¥3.125,00 | +1,30 % | ¥3.085,00 | ¥3.150,00 | ¥3.085,00 | 351,30K |
| 2026-08-14 | ¥3.085,00 | -0,16 % | ¥3.090,00 | ¥3.195,00 | ¥3.065,00 | 390,90K |
| 2026-08-13 | ¥3.090,00 | +6,40 % | ¥3.000,00 | ¥3.115,00 | ¥2.998,00 | 598,10K |
| 2026-08-12 | ¥2.904,00 | +2,61 % | ¥2.871,00 | ¥2.937,00 | ¥2.871,00 | 275,90K |
| 2026-08-10 | ¥2.830,00 | -1,46 % | ¥2.874,00 | ¥2.892,00 | ¥2.815,00 | 249,30K |
| 2026-08-07 | ¥2.872,00 | -1,91 % | ¥2.924,00 | ¥2.934,00 | ¥2.866,00 | 388,30K |
| 2026-08-06 | ¥2.928,00 | +1,39 % | ¥2.963,00 | ¥3.055,00 | ¥2.875,00 | 554,60K |
| 2026-08-05 | ¥2.888,00 | +2,67 % | ¥2.834,00 | ¥2.947,00 | ¥2.786,00 | 355,40K |
| 2026-08-04 | ¥2.813,00 | +0,75 % | ¥2.784,00 | ¥2.866,00 | ¥2.784,00 | 255,10K |
| 2026-08-03 | ¥2.792,00 | -1,90 % | ¥2.850,00 | ¥2.879,00 | ¥2.697,00 | 430,40K |
| 2026-07-31 | ¥2.846,00 | +3,91 % | ¥2.799,00 | ¥2.911,00 | ¥2.740,00 | 573,30K |
| 2026-07-30 | ¥2.739,00 | -1,83 % | ¥2.727,00 | ¥2.776,00 | ¥2.693,00 | 479,60K |
| 2026-07-29 | ¥2.790,00 | -4,58 % | ¥2.910,00 | ¥2.926,00 | ¥2.730,00 | 651,60K |
| 2026-07-28 | ¥2.924,00 | -2,53 % | ¥2.967,00 | ¥3.000,00 | ¥2.901,00 | 320,00K |
| 2026-07-27 | ¥3.000,00 | +1,15 % | ¥2.980,00 | ¥3.025,00 | ¥2.958,00 | 376,60K |
| 2026-07-24 | ¥2.966,00 | +2,13 % | ¥2.886,00 | ¥2.972,00 | ¥2.870,00 | 345,60K |
| 2026-07-23 | ¥2.904,00 | +1,36 % | ¥2.855,00 | ¥2.938,00 | ¥2.854,00 | 346,30K |
| 2026-07-22 | ¥2.865,00 | +1,70 % | ¥2.860,00 | ¥2.905,00 | ¥2.816,00 | 449,80K |
| 2026-07-21 | ¥2.817,00 | +7,19 % | ¥2.678,00 | ¥2.838,00 | ¥2.656,00 | 668,80K |
| 2026-07-17 | ¥2.628,00 | -4,19 % | ¥2.739,00 | ¥2.755,00 | ¥2.581,00 | 487,00K |
| 2026-07-16 | ¥2.743,00 | -0,15 % | ¥2.734,00 | ¥2.770,00 | ¥2.721,00 | 308,20K |
| 2026-07-15 | ¥2.747,00 | +3,19 % | ¥2.683,00 | ¥2.747,00 | ¥2.663,00 | 291,10K |
| 2026-07-14 | ¥2.662,00 | +0,57 % | ¥2.651,00 | ¥2.678,00 | ¥2.607,00 | 210,10K |
| 2026-07-13 | ¥2.647,00 | -0,15 % | ¥2.653,00 | ¥2.726,00 | ¥2.644,00 | 231,20K |
| 2026-07-10 | ¥2.651,00 | -1,05 % | ¥2.692,00 | ¥2.747,00 | ¥2.650,00 | 281,50K |
| 2026-07-09 | ¥2.679,00 | -0,59 % | ¥2.650,00 | ¥2.687,00 | ¥2.625,00 | 203,70K |
| 2026-07-08 | ¥2.695,00 | +2,24 % | ¥2.646,00 | ¥2.715,00 | ¥2.637,00 | 341,60K |
| 2026-07-07 | ¥2.636,00 | +0,11 % | ¥2.673,00 | ¥2.721,00 | ¥2.621,00 | 351,00K |
| 2026-07-06 | ¥2.633,00 | -1,35 % | ¥2.647,00 | ¥2.682,00 | ¥2.626,00 | 321,40K |
| 2026-07-03 | ¥2.669,00 | +1,68 % | ¥2.630,00 | ¥2.671,00 | ¥2.611,00 | 244,80K |
| 2026-07-02 | ¥2.625,00 | +0,50 % | ¥2.645,00 | ¥2.694,00 | ¥2.618,00 | 324,30K |
| 2026-07-01 | ¥2.612,00 | +2,23 % | ¥2.570,00 | ¥2.637,00 | ¥2.568,00 | 290,00K |
| 2026-06-30 | ¥2.555,00 | -1,24 % | ¥2.587,00 | ¥2.625,00 | ¥2.547,00 | 313,20K |
| 2026-06-29 | ¥2.587,00 | +1,05 % | ¥2.582,00 | ¥2.617,00 | ¥2.546,00 | 283,50K |
| 2026-06-26 | ¥2.560,00 | +1,75 % | ¥2.530,00 | ¥2.572,00 | ¥2.520,00 | 242,10K |
| 2026-06-25 | ¥2.516,00 | +1,53 % | ¥2.500,00 | ¥2.527,00 | ¥2.475,00 | 234,60K |
| 2026-06-24 | ¥2.478,00 | -2,17 % | ¥2.533,00 | ¥2.552,00 | ¥2.450,00 | 244,10K |
| 2026-06-23 | ¥2.533,00 | +1,24 % | ¥2.530,00 | ¥2.572,00 | ¥2.505,00 | 307,60K |
| 2026-06-22 | ¥2.502,00 | +4,77 % | ¥2.401,00 | ¥2.504,00 | ¥2.381,00 | 434,20K |
| 2026-06-19 | ¥2.388,00 | -2,33 % | ¥2.427,00 | ¥2.440,00 | ¥2.361,00 | 471,20K |
| 2026-06-18 | ¥2.445,00 | +0,58 % | ¥2.456,00 | ¥2.488,00 | ¥2.429,00 | 392,70K |
| 2026-06-17 | ¥2.431,00 | -3,19 % | ¥2.549,00 | ¥2.573,00 | ¥2.431,00 | 296,90K |
| 2026-06-16 | ¥2.511,00 | -1,76 % | ¥2.506,00 | ¥2.546,00 | ¥2.455,00 | 283,50K |
| 2026-06-15 | ¥2.556,00 | +1,39 % | ¥2.608,00 | ¥2.618,00 | ¥2.542,00 | 333,40K |
| 2026-06-12 | ¥2.521,00 | +2,35 % | ¥2.532,00 | ¥2.568,00 | ¥2.510,00 | 356,80K |
| 2026-06-11 | ¥2.463,00 | -1,04 % | ¥2.489,00 | ¥2.515,00 | ¥2.441,00 | 234,50K |
| 2026-06-10 | ¥2.489,00 | -0,96 % | ¥2.522,00 | ¥2.585,00 | ¥2.477,00 | 379,10K |
| 2026-06-09 | ¥2.513,00 | +3,08 % | ¥2.459,00 | ¥2.537,00 | ¥2.447,00 | 376,30K |
| 2026-06-08 | ¥2.438,00 | 0,00 % | ¥2.374,00 | ¥2.438,00 | ¥2.357,00 | 373,80K |
| 2026-06-05 | ¥2.438,00 | +1,46 % | ¥2.453,00 | ¥2.477,00 | ¥2.411,00 | 275,80K |
| 2026-06-04 | ¥2.403,00 | +0,71 % | ¥2.353,00 | ¥2.440,00 | ¥2.315,00 | 304,60K |
| 2026-06-03 | ¥2.386,00 | -1,24 % | ¥2.402,00 | ¥2.423,00 | ¥2.364,00 | 426,00K |
| 2026-06-02 | ¥2.416,00 | +0,12 % | ¥2.320,00 | ¥2.419,00 | ¥2.282,00 | 361,70K |
| 2026-06-01 | ¥2.413,00 | -2,90 % | ¥2.477,00 | ¥2.480,00 | ¥2.400,00 | 521,60K |
| 2026-05-29 | ¥2.485,00 | 0,00 % | ¥2.471,00 | ¥2.509,00 | ¥2.449,00 | 409,20K |
| 2026-05-28 | ¥2.485,00 | -1,97 % | ¥2.510,00 | ¥2.510,00 | ¥2.412,00 | 338,70K |
| 2026-05-27 | ¥2.535,00 | -0,98 % | ¥2.534,00 | ¥2.566,00 | ¥2.471,00 | 236,10K |
| 2026-05-26 | ¥2.560,00 | +0,08 % | ¥2.555,00 | ¥2.585,00 | ¥2.492,00 | 204,20K |
| 2026-05-25 | ¥2.558,00 | -0,04 % | ¥2.555,00 | ¥2.574,00 | ¥2.500,00 | 306,80K |