Shikoku Bank Ltd. 8387
TSE · Japan · Finanzen
¥4.670,00+75,00 (+1,63 %)
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 | ¥4.670,00 | +1,63 % | ¥4.600,00 | ¥4.855,00 | ¥4.550,00 | 378,90K |
| 2026-10-01 | ¥4.595,00 | -3,77 % | ¥4.705,00 | ¥4.730,00 | ¥4.420,00 | 513,60K |
| 2026-09-30 | ¥4.775,00 | +3,24 % | ¥4.620,00 | ¥4.835,00 | ¥4.565,00 | 319,40K |
| 2026-09-29 | ¥4.625,00 | -0,96 % | ¥4.570,00 | ¥4.665,00 | ¥4.530,00 | 278,80K |
| 2026-09-28 | ¥4.670,00 | +0,76 % | ¥4.640,00 | ¥4.705,00 | ¥4.585,00 | 340,20K |
| 2026-09-25 | ¥4.635,00 | +6,06 % | ¥4.440,00 | ¥4.795,00 | ¥4.435,00 | 604,40K |
| 2026-09-24 | ¥4.370,00 | -1,58 % | ¥4.415,00 | ¥4.435,00 | ¥4.265,00 | 427,30K |
| 2026-09-18 | ¥4.440,00 | +4,10 % | ¥4.295,00 | ¥4.440,00 | ¥4.185,00 | 526,80K |
| 2026-09-17 | ¥4.265,00 | 0,00 % | ¥4.300,00 | ¥4.385,00 | ¥4.220,00 | 261,70K |
| 2026-09-16 | ¥4.265,00 | +4,28 % | ¥4.140,00 | ¥4.325,00 | ¥4.130,00 | 224,00K |
| 2026-09-15 | ¥4.090,00 | -1,45 % | ¥4.150,00 | ¥4.200,00 | ¥4.065,00 | 140,80K |
| 2026-09-14 | ¥4.150,00 | +0,61 % | ¥4.110,00 | ¥4.250,00 | ¥4.080,00 | 242,10K |
| 2026-09-11 | ¥4.125,00 | +1,85 % | ¥3.980,00 | ¥4.175,00 | ¥3.880,00 | 327,60K |
| 2026-09-10 | ¥4.050,00 | +8,14 % | ¥3.755,00 | ¥4.085,00 | ¥3.755,00 | 368,00K |
| 2026-09-09 | ¥3.745,00 | 0,00 % | ¥3.750,00 | ¥3.795,00 | ¥3.695,00 | 170,50K |
| 2026-09-08 | ¥3.745,00 | -1,71 % | ¥3.775,00 | ¥3.830,00 | ¥3.710,00 | 123,70K |
| 2026-09-07 | ¥3.810,00 | +0,93 % | ¥3.775,00 | ¥3.815,00 | ¥3.730,00 | 122,10K |
| 2026-09-04 | ¥3.775,00 | +1,89 % | ¥3.710,00 | ¥3.785,00 | ¥3.610,00 | 173,10K |
| 2026-09-03 | ¥3.705,00 | +1,93 % | ¥3.685,00 | ¥3.780,00 | ¥3.635,00 | 128,60K |
| 2026-09-02 | ¥3.635,00 | -1,36 % | ¥3.650,00 | ¥3.690,00 | ¥3.590,00 | 105,60K |
| 2026-09-01 | ¥3.685,00 | 0,00 % | ¥3.655,00 | ¥3.700,00 | ¥3.600,00 | 128,10K |
| 2026-08-31 | ¥3.685,00 | +1,94 % | ¥3.590,00 | ¥3.730,00 | ¥3.575,00 | 205,90K |
| 2026-08-28 | ¥3.615,00 | +1,97 % | ¥3.545,00 | ¥3.640,00 | ¥3.500,00 | 226,30K |
| 2026-08-27 | ¥3.545,00 | +2,46 % | ¥3.470,00 | ¥3.560,00 | ¥3.460,00 | 138,20K |
| 2026-08-26 | ¥3.460,00 | +2,37 % | ¥3.415,00 | ¥3.495,00 | ¥3.405,00 | 154,50K |
| 2026-08-25 | ¥3.380,00 | +2,11 % | ¥3.315,00 | ¥3.440,00 | ¥3.315,00 | 165,60K |
| 2026-08-24 | ¥3.310,00 | -1,78 % | ¥3.405,00 | ¥3.415,00 | ¥3.280,00 | 115,00K |
| 2026-08-21 | ¥3.370,00 | 0,00 % | ¥3.370,00 | ¥3.400,00 | ¥3.315,00 | 111,90K |
| 2026-08-20 | ¥3.370,00 | -0,59 % | ¥3.390,00 | ¥3.430,00 | ¥3.340,00 | 117,10K |
| 2026-08-19 | ¥3.390,00 | -4,37 % | ¥3.500,00 | ¥3.530,00 | ¥3.385,00 | 151,00K |
| 2026-08-18 | ¥3.545,00 | +0,42 % | ¥3.555,00 | ¥3.645,00 | ¥3.545,00 | 147,30K |
| 2026-08-17 | ¥3.530,00 | -0,42 % | ¥3.580,00 | ¥3.605,00 | ¥3.520,00 | 126,90K |
| 2026-08-14 | ¥3.545,00 | +0,28 % | ¥3.525,00 | ¥3.630,00 | ¥3.520,00 | 137,20K |
| 2026-08-13 | ¥3.535,00 | +3,82 % | ¥3.445,00 | ¥3.570,00 | ¥3.440,00 | 202,00K |
| 2026-08-12 | ¥3.405,00 | +2,56 % | ¥3.385,00 | ¥3.430,00 | ¥3.345,00 | 191,20K |
| 2026-08-10 | ¥3.320,00 | -5,55 % | ¥3.405,00 | ¥3.430,00 | ¥3.320,00 | 160,60K |
| 2026-08-07 | ¥3.515,00 | -3,30 % | ¥3.665,00 | ¥3.680,00 | ¥3.415,00 | 228,60K |
| 2026-08-06 | ¥3.635,00 | +5,36 % | ¥3.460,00 | ¥3.665,00 | ¥3.455,00 | 213,20K |
| 2026-08-05 | ¥3.450,00 | +3,14 % | ¥3.375,00 | ¥3.465,00 | ¥3.365,00 | 89,30K |
| 2026-08-04 | ¥3.345,00 | -0,45 % | ¥3.340,00 | ¥3.400,00 | ¥3.320,00 | 101,80K |
| 2026-08-03 | ¥3.360,00 | +0,90 % | ¥3.350,00 | ¥3.370,00 | ¥3.190,00 | 159,50K |
| 2026-07-31 | ¥3.330,00 | +1,37 % | ¥3.355,00 | ¥3.420,00 | ¥3.265,00 | 133,90K |
| 2026-07-30 | ¥3.285,00 | -1,65 % | ¥3.280,00 | ¥3.315,00 | ¥3.235,00 | 155,30K |
| 2026-07-29 | ¥3.340,00 | -3,47 % | ¥3.460,00 | ¥3.460,00 | ¥3.270,00 | 240,70K |
| 2026-07-28 | ¥3.460,00 | -2,81 % | ¥3.550,00 | ¥3.565,00 | ¥3.445,00 | 143,10K |
| 2026-07-27 | ¥3.560,00 | +2,74 % | ¥3.465,00 | ¥3.595,00 | ¥3.460,00 | 198,90K |
| 2026-07-24 | ¥3.465,00 | +4,52 % | ¥3.275,00 | ¥3.470,00 | ¥3.265,00 | 212,90K |
| 2026-07-23 | ¥3.315,00 | +1,07 % | ¥3.255,00 | ¥3.320,00 | ¥3.255,00 | 81,40K |
| 2026-07-22 | ¥3.280,00 | +1,39 % | ¥3.235,00 | ¥3.315,00 | ¥3.220,00 | 119,00K |
| 2026-07-21 | ¥3.235,00 | +4,52 % | ¥3.155,00 | ¥3.255,00 | ¥3.105,00 | 153,80K |
| 2026-07-17 | ¥3.095,00 | -5,78 % | ¥3.235,00 | ¥3.265,00 | ¥3.050,00 | 206,90K |
| 2026-07-16 | ¥3.285,00 | 0,00 % | ¥3.285,00 | ¥3.325,00 | ¥3.260,00 | 114,40K |
| 2026-07-15 | ¥3.285,00 | +3,79 % | ¥3.185,00 | ¥3.290,00 | ¥3.185,00 | 81,70K |
| 2026-07-14 | ¥3.165,00 | +0,64 % | ¥3.160,00 | ¥3.195,00 | ¥3.095,00 | 82,20K |
| 2026-07-13 | ¥3.145,00 | +0,32 % | ¥3.135,00 | ¥3.220,00 | ¥3.120,00 | 72,20K |
| 2026-07-10 | ¥3.135,00 | -2,34 % | ¥3.270,00 | ¥3.285,00 | ¥3.125,00 | 104,70K |
| 2026-07-09 | ¥3.210,00 | -1,53 % | ¥3.210,00 | ¥3.230,00 | ¥3.160,00 | 138,00K |
| 2026-07-08 | ¥3.260,00 | +2,19 % | ¥3.180,00 | ¥3.270,00 | ¥3.180,00 | 109,40K |
| 2026-07-07 | ¥3.190,00 | +1,11 % | ¥3.225,00 | ¥3.285,00 | ¥3.175,00 | 127,70K |
| 2026-07-06 | ¥3.155,00 | +0,48 % | ¥3.145,00 | ¥3.185,00 | ¥3.105,00 | 107,40K |
| 2026-07-03 | ¥3.140,00 | +1,13 % | ¥3.100,00 | ¥3.155,00 | ¥3.045,00 | 191,50K |
| 2026-07-02 | ¥3.105,00 | +0,98 % | ¥3.115,00 | ¥3.225,00 | ¥3.105,00 | 133,30K |
| 2026-07-01 | ¥3.075,00 | +2,33 % | ¥3.015,00 | ¥3.100,00 | ¥2.984,00 | 126,20K |
| 2026-06-30 | ¥3.005,00 | -1,31 % | ¥3.050,00 | ¥3.085,00 | ¥2.996,00 | 156,00K |
| 2026-06-29 | ¥3.045,00 | +3,50 % | ¥2.950,00 | ¥3.045,00 | ¥2.923,00 | 199,60K |
| 2026-06-26 | ¥2.942,00 | +2,29 % | ¥2.900,00 | ¥2.942,00 | ¥2.877,00 | 144,20K |
| 2026-06-25 | ¥2.876,00 | +2,79 % | ¥2.829,00 | ¥2.900,00 | ¥2.787,00 | 107,80K |
| 2026-06-24 | ¥2.798,00 | -0,43 % | ¥2.820,00 | ¥2.840,00 | ¥2.764,00 | 92,30K |
| 2026-06-23 | ¥2.810,00 | +1,12 % | ¥2.800,00 | ¥2.841,00 | ¥2.779,00 | 124,70K |
| 2026-06-22 | ¥2.779,00 | +1,05 % | ¥2.700,00 | ¥2.804,00 | ¥2.686,00 | 101,20K |
| 2026-06-19 | ¥2.750,00 | -1,19 % | ¥2.778,00 | ¥2.785,00 | ¥2.675,00 | 208,40K |
| 2026-06-18 | ¥2.783,00 | -0,50 % | ¥2.836,00 | ¥2.851,00 | ¥2.768,00 | 172,50K |
| 2026-06-17 | ¥2.797,00 | -3,15 % | ¥2.935,00 | ¥2.956,00 | ¥2.797,00 | 96,70K |
| 2026-06-16 | ¥2.888,00 | -0,72 % | ¥2.910,00 | ¥2.910,00 | ¥2.826,00 | 122,20K |
| 2026-06-15 | ¥2.909,00 | +0,55 % | ¥2.936,00 | ¥2.963,00 | ¥2.900,00 | 90,30K |
| 2026-06-12 | ¥2.893,00 | +1,37 % | ¥2.893,00 | ¥2.936,00 | ¥2.875,00 | 131,90K |
| 2026-06-11 | ¥2.854,00 | -1,62 % | ¥2.904,00 | ¥2.930,00 | ¥2.813,00 | 94,30K |
| 2026-06-10 | ¥2.901,00 | +0,59 % | ¥2.900,00 | ¥3.000,00 | ¥2.884,00 | 124,20K |
| 2026-06-09 | ¥2.884,00 | +3,22 % | ¥2.799,00 | ¥2.896,00 | ¥2.756,00 | 152,70K |
| 2026-06-08 | ¥2.794,00 | +1,60 % | ¥2.650,00 | ¥2.794,00 | ¥2.638,00 | 111,90K |
| 2026-06-05 | ¥2.750,00 | +1,25 % | ¥2.765,00 | ¥2.777,00 | ¥2.723,00 | 99,20K |
| 2026-06-04 | ¥2.716,00 | +0,63 % | ¥2.677,00 | ¥2.736,00 | ¥2.634,00 | 114,00K |
| 2026-06-03 | ¥2.699,00 | -0,99 % | ¥2.736,00 | ¥2.747,00 | ¥2.681,00 | 93,30K |
| 2026-06-02 | ¥2.726,00 | +1,68 % | ¥2.650,00 | ¥2.726,00 | ¥2.569,00 | 121,00K |
| 2026-06-01 | ¥2.681,00 | -2,47 % | ¥2.732,00 | ¥2.732,00 | ¥2.671,00 | 133,60K |
| 2026-05-29 | ¥2.749,00 | -0,22 % | ¥2.762,00 | ¥2.810,00 | ¥2.740,00 | 116,00K |
| 2026-05-28 | ¥2.755,00 | -1,29 % | ¥2.797,00 | ¥2.797,00 | ¥2.671,00 | 138,50K |
| 2026-05-27 | ¥2.791,00 | -1,10 % | ¥2.810,00 | ¥2.819,00 | ¥2.740,00 | 93,50K |
| 2026-05-26 | ¥2.822,00 | +0,97 % | ¥2.789,00 | ¥2.864,00 | ¥2.716,00 | 116,90K |
| 2026-05-25 | ¥2.795,00 | -1,10 % | ¥2.826,00 | ¥2.834,00 | ¥2.770,00 | 75,60K |