Awa Bank, Ltd. 8388
TSE · Japan · Finanzen
¥2.234,00+2,00 (+0,09 %)
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 | ¥2.234,00 | +0,09 % | ¥2.238,00 | ¥2.254,00 | ¥2.143,00 | 944,60K |
| 2026-09-30 | ¥2.232,00 | +2,15 % | ¥2.185,00 | ¥2.244,00 | ¥2.131,00 | 793,50K |
| 2026-09-29 | ¥2.185,00 | -1,84 % | ¥2.206,00 | ¥2.267,00 | ¥2.185,00 | 635,50K |
| 2026-09-28 | ¥2.226,00 | +0,82 % | ¥2.252,00 | ¥2.262,00 | ¥2.212,00 | 1,01M |
| 2026-09-25 | ¥2.208,00 | +7,92 % | ¥2.060,00 | ¥2.220,00 | ¥2.060,00 | 1,03M |
| 2026-09-24 | ¥2.046,00 | -1,45 % | ¥2.090,00 | ¥2.090,00 | ¥2.022,00 | 672,50K |
| 2026-09-18 | ¥2.076,00 | +0,29 % | ¥2.078,00 | ¥2.088,00 | ¥2.034,00 | 966,50K |
| 2026-09-17 | ¥2.070,00 | +0,39 % | ¥2.090,00 | ¥2.128,00 | ¥2.044,00 | 601,00K |
| 2026-09-16 | ¥2.062,00 | +1,98 % | ¥2.022,00 | ¥2.082,00 | ¥2.018,00 | 325,50K |
| 2026-09-15 | ¥2.022,00 | -2,22 % | ¥2.068,00 | ¥2.080,00 | ¥2.012,00 | 391,00K |
| 2026-09-14 | ¥2.068,00 | +1,47 % | ¥2.044,00 | ¥2.118,00 | ¥2.022,00 | 753,50K |
| 2026-09-11 | ¥2.038,00 | +2,52 % | ¥1.958,00 | ¥2.048,00 | ¥1.932,00 | 800,00K |
| 2026-09-10 | ¥1.988,00 | +2,37 % | ¥1.942,00 | ¥2.020,00 | ¥1.942,00 | 660,00K |
| 2026-09-09 | ¥1.942,00 | -1,22 % | ¥1.952,00 | ¥1.984,00 | ¥1.936,00 | 351,50K |
| 2026-09-08 | ¥1.966,00 | -1,40 % | ¥1.986,00 | ¥2.000,00 | ¥1.958,00 | 381,00K |
| 2026-09-07 | ¥1.994,00 | +0,30 % | ¥2.000,00 | ¥2.006,00 | ¥1.964,00 | 449,50K |
| 2026-09-04 | ¥1.988,00 | 0,00 % | ¥1.992,00 | ¥2.012,00 | ¥1.944,00 | 657,00K |
| 2026-09-03 | ¥1.988,00 | +2,47 % | ¥1.952,00 | ¥2.010,00 | ¥1.936,00 | 727,00K |
| 2026-09-02 | ¥1.940,00 | -0,72 % | ¥1.958,00 | ¥1.962,00 | ¥1.920,00 | 630,00K |
| 2026-09-01 | ¥1.954,00 | -2,50 % | ¥1.984,00 | ¥2.000,00 | ¥1.926,00 | 752,50K |
| 2026-08-31 | ¥2.004,00 | -1,76 % | ¥2.022,00 | ¥2.060,00 | ¥1.994,00 | 1,26M |
| 2026-08-28 | ¥2.040,00 | +2,51 % | ¥2.020,00 | ¥2.052,00 | ¥1.986,00 | 1,19M |
| 2026-08-27 | ¥1.990,00 | +3,65 % | ¥1.938,00 | ¥2.014,00 | ¥1.930,00 | 1,36M |
| 2026-08-26 | ¥1.920,00 | +3,34 % | ¥1.882,00 | ¥1.940,00 | ¥1.882,00 | 1,33M |
| 2026-08-25 | ¥1.858,00 | +4,03 % | ¥1.798,00 | ¥1.872,00 | ¥1.796,00 | 1,01M |
| 2026-08-24 | ¥1.786,00 | -0,78 % | ¥1.820,00 | ¥1.822,00 | ¥1.762,00 | 684,00K |
| 2026-08-21 | ¥1.800,00 | +0,90 % | ¥1.804,00 | ¥1.826,00 | ¥1.770,00 | 970,50K |
| 2026-08-20 | ¥1.784,00 | -0,67 % | ¥1.802,00 | ¥1.806,00 | ¥1.756,00 | 656,50K |
| 2026-08-19 | ¥1.796,00 | -5,07 % | ¥1.862,00 | ¥1.874,00 | ¥1.782,00 | 828,00K |
| 2026-08-18 | ¥1.892,00 | +0,75 % | ¥1.896,00 | ¥1.922,00 | ¥1.890,00 | 624,50K |
| 2026-08-17 | ¥1.878,00 | +0,75 % | ¥1.872,00 | ¥1.890,00 | ¥1.858,00 | 818,00K |
| 2026-08-14 | ¥1.864,00 | -0,75 % | ¥1.884,00 | ¥1.922,00 | ¥1.856,00 | 958,00K |
| 2026-08-13 | ¥1.878,00 | +4,80 % | ¥1.810,00 | ¥1.896,00 | ¥1.810,00 | 1,37M |
| 2026-08-12 | ¥1.792,00 | +2,28 % | ¥1.782,00 | ¥1.800,00 | ¥1.762,00 | 603,50K |
| 2026-08-10 | ¥1.752,00 | -1,90 % | ¥1.774,00 | ¥1.776,00 | ¥1.732,00 | 436,00K |
| 2026-08-07 | ¥1.786,00 | -0,56 % | ¥1.804,00 | ¥1.824,00 | ¥1.770,00 | 942,00K |
| 2026-08-06 | ¥1.796,00 | +3,46 % | ¥1.738,00 | ¥1.808,00 | ¥1.738,00 | 741,50K |
| 2026-08-05 | ¥1.736,00 | +2,97 % | ¥1.696,00 | ¥1.754,00 | ¥1.694,00 | 574,50K |
| 2026-08-04 | ¥1.686,00 | +0,96 % | ¥1.656,00 | ¥1.686,00 | ¥1.648,00 | 565,50K |
| 2026-08-03 | ¥1.670,00 | +0,12 % | ¥1.698,00 | ¥1.718,00 | ¥1.612,00 | 670,50K |
| 2026-07-31 | ¥1.668,00 | +1,58 % | ¥1.666,00 | ¥1.718,00 | ¥1.626,00 | 725,00K |
| 2026-07-30 | ¥1.642,00 | -1,91 % | ¥1.656,00 | ¥1.670,00 | ¥1.620,00 | 684,50K |
| 2026-07-29 | ¥1.674,00 | -4,56 % | ¥1.728,00 | ¥1.736,00 | ¥1.636,00 | 1,22M |
| 2026-07-28 | ¥1.754,00 | -1,02 % | ¥1.760,00 | ¥1.848,00 | ¥1.722,00 | 1,65M |
| 2026-07-27 | ¥1.772,00 | +2,07 % | ¥1.742,00 | ¥1.786,00 | ¥1.720,00 | 915,00K |
| 2026-07-24 | ¥1.736,00 | +4,08 % | ¥1.648,00 | ¥1.746,00 | ¥1.648,00 | 785,00K |
| 2026-07-23 | ¥1.668,00 | +2,08 % | ¥1.634,00 | ¥1.668,00 | ¥1.628,00 | 521,00K |
| 2026-07-22 | ¥1.634,00 | +2,25 % | ¥1.624,00 | ¥1.664,00 | ¥1.606,00 | 524,50K |
| 2026-07-21 | ¥1.598,00 | +4,72 % | ¥1.556,00 | ¥1.604,00 | ¥1.530,00 | 758,00K |
| 2026-07-17 | ¥1.526,00 | -4,86 % | ¥1.604,00 | ¥1.614,00 | ¥1.498,00 | 553,50K |
| 2026-07-16 | ¥1.604,00 | +0,38 % | ¥1.590,00 | ¥1.616,00 | ¥1.590,00 | 527,50K |
| 2026-07-15 | ¥1.598,00 | +3,77 % | ¥1.546,00 | ¥1.598,00 | ¥1.546,00 | 457,00K |
| 2026-07-14 | ¥1.540,00 | +1,58 % | ¥1.528,00 | ¥1.554,00 | ¥1.510,00 | 338,00K |
| 2026-07-13 | ¥1.516,00 | +0,66 % | ¥1.518,00 | ¥1.546,00 | ¥1.512,00 | 270,50K |
| 2026-07-10 | ¥1.506,00 | -1,05 % | ¥1.538,00 | ¥1.558,00 | ¥1.502,00 | 368,50K |
| 2026-07-09 | ¥1.522,00 | -1,17 % | ¥1.530,00 | ¥1.534,00 | ¥1.508,00 | 341,50K |
| 2026-07-08 | ¥1.540,00 | +1,99 % | ¥1.486,00 | ¥1.550,00 | ¥1.486,00 | 386,50K |
| 2026-07-07 | ¥1.510,00 | +0,40 % | ¥1.524,00 | ¥1.542,00 | ¥1.490,00 | 575,50K |
| 2026-07-06 | ¥1.504,00 | -0,27 % | ¥1.520,00 | ¥1.522,00 | ¥1.496,00 | 381,50K |
| 2026-07-03 | ¥1.508,00 | -0,13 % | ¥1.510,00 | ¥1.520,00 | ¥1.490,00 | 419,00K |
| 2026-07-02 | ¥1.510,00 | +3,71 % | ¥1.474,00 | ¥1.528,00 | ¥1.470,00 | 632,50K |
| 2026-07-01 | ¥1.456,00 | +0,55 % | ¥1.450,00 | ¥1.484,00 | ¥1.450,00 | 428,50K |
| 2026-06-30 | ¥1.448,00 | +1,12 % | ¥1.432,00 | ¥1.470,00 | ¥1.432,00 | 748,00K |
| 2026-06-29 | ¥1.432,00 | +1,27 % | ¥1.430,00 | ¥1.444,00 | ¥1.408,00 | 561,50K |
| 2026-06-26 | ¥1.414,00 | +2,46 % | ¥1.382,00 | ¥1.414,00 | ¥1.382,00 | 347,00K |
| 2026-06-25 | ¥1.380,00 | +0,29 % | ¥1.396,00 | ¥1.396,00 | ¥1.364,00 | 543,00K |
| 2026-06-24 | ¥1.376,00 | -0,72 % | ¥1.378,00 | ¥1.394,00 | ¥1.362,00 | 316,00K |
| 2026-06-23 | ¥1.386,00 | +0,58 % | ¥1.394,00 | ¥1.408,00 | ¥1.378,00 | 502,00K |
| 2026-06-22 | ¥1.378,00 | +1,03 % | ¥1.352,00 | ¥1.388,00 | ¥1.348,00 | 330,50K |
| 2026-06-19 | ¥1.364,00 | -1,45 % | ¥1.380,00 | ¥1.392,00 | ¥1.338,00 | 563,00K |
| 2026-06-18 | ¥1.384,00 | +2,52 % | ¥1.364,00 | ¥1.396,00 | ¥1.362,00 | 492,50K |
| 2026-06-17 | ¥1.350,00 | -2,74 % | ¥1.408,00 | ¥1.420,00 | ¥1.350,00 | 397,50K |
| 2026-06-16 | ¥1.388,00 | -1,28 % | ¥1.400,00 | ¥1.400,00 | ¥1.358,00 | 619,50K |
| 2026-06-15 | ¥1.406,00 | +0,57 % | ¥1.414,00 | ¥1.436,00 | ¥1.398,00 | 796,50K |
| 2026-06-12 | ¥1.398,00 | +2,19 % | ¥1.388,00 | ¥1.406,00 | ¥1.384,00 | 559,00K |
| 2026-06-11 | ¥1.368,00 | +0,29 % | ¥1.364,00 | ¥1.384,00 | ¥1.346,00 | 446,00K |
| 2026-06-10 | ¥1.364,00 | -1,59 % | ¥1.390,00 | ¥1.416,00 | ¥1.364,00 | 648,50K |
| 2026-06-09 | ¥1.386,00 | +1,76 % | ¥1.374,00 | ¥1.406,00 | ¥1.374,00 | 644,50K |
| 2026-06-08 | ¥1.362,00 | +0,89 % | ¥1.332,00 | ¥1.376,00 | ¥1.328,00 | 435,00K |
| 2026-06-05 | ¥1.350,00 | +1,81 % | ¥1.354,00 | ¥1.362,00 | ¥1.336,00 | 429,00K |
| 2026-06-04 | ¥1.326,00 | +0,61 % | ¥1.310,00 | ¥1.356,00 | ¥1.296,00 | 447,50K |
| 2026-06-03 | ¥1.318,00 | +0,15 % | ¥1.320,00 | ¥1.330,00 | ¥1.298,00 | 384,00K |
| 2026-06-02 | ¥1.316,00 | +1,08 % | ¥1.282,00 | ¥1.318,00 | ¥1.238,00 | 583,50K |
| 2026-06-01 | ¥1.302,00 | -2,84 % | ¥1.338,00 | ¥1.348,00 | ¥1.302,00 | 572,50K |
| 2026-05-29 | ¥1.340,00 | -1,03 % | ¥1.348,00 | ¥1.378,00 | ¥1.340,00 | 471,50K |
| 2026-05-28 | ¥1.354,00 | -1,46 % | ¥1.380,00 | ¥1.380,00 | ¥1.334,00 | 362,00K |
| 2026-05-27 | ¥1.374,00 | -1,01 % | ¥1.376,00 | ¥1.392,00 | ¥1.354,00 | 298,50K |
| 2026-05-26 | ¥1.388,00 | +0,43 % | ¥1.380,00 | ¥1.410,00 | ¥1.346,00 | 364,00K |
| 2026-05-25 | ¥1.382,00 | +0,58 % | ¥1.372,00 | ¥1.398,00 | ¥1.356,00 | 298,50K |
| 2026-05-22 | ¥1.374,00 | -0,87 % | ¥1.400,00 | ¥1.400,00 | ¥1.366,00 | 309,00K |