Oita Bank, Ltd. 8392
TSE · Japan · Finanzen
¥3.250,00-5,00 (-0,15 %)
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 | ¥3.250,00 | -0,15 % | ¥3.235,00 | ¥3.330,00 | ¥3.225,00 | 191,60K |
| 2026-10-01 | ¥3.255,00 | -1,21 % | ¥3.270,00 | ¥3.270,00 | ¥3.145,00 | 248,40K |
| 2026-09-30 | ¥3.295,00 | +0,92 % | ¥3.290,00 | ¥3.330,00 | ¥3.225,00 | 236,60K |
| 2026-09-29 | ¥3.265,00 | -1,36 % | ¥3.250,00 | ¥3.305,00 | ¥3.205,00 |
| 181,80K |
| 2026-09-28 | ¥3.310,00 | +0,91 % | ¥3.280,00 | ¥3.350,00 | ¥3.255,00 | 262,40K |
| 2026-09-25 | ¥3.280,00 | +5,47 % | ¥3.120,00 | ¥3.280,00 | ¥3.120,00 | 224,80K |
| 2026-09-24 | ¥3.110,00 | -0,80 % | ¥3.135,00 | ¥3.150,00 | ¥3.050,00 | 173,80K |
| 2026-09-18 | ¥3.135,00 | +2,45 % | ¥3.080,00 | ¥3.150,00 | ¥3.020,00 | 318,90K |
| 2026-09-17 | ¥3.060,00 | -0,49 % | ¥3.125,00 | ¥3.145,00 | ¥3.015,00 | 183,80K |
| 2026-09-16 | ¥3.075,00 | +1,65 % | ¥3.045,00 | ¥3.130,00 | ¥3.040,00 | 162,90K |
| 2026-09-15 | ¥3.025,00 | -1,79 % | ¥3.090,00 | ¥3.110,00 | ¥3.005,00 | 128,40K |
| 2026-09-14 | ¥3.080,00 | +1,32 % | ¥3.025,00 | ¥3.125,00 | ¥3.020,00 | 186,00K |
| 2026-09-11 | ¥3.040,00 | +0,83 % | ¥2.932,00 | ¥3.075,00 | ¥2.888,00 | 230,80K |
| 2026-09-10 | ¥3.015,00 | +3,61 % | ¥2.915,00 | ¥3.025,00 | ¥2.911,00 | 177,30K |
| 2026-09-09 | ¥2.910,00 | -1,42 % | ¥2.950,00 | ¥2.989,00 | ¥2.905,00 | 179,00K |
| 2026-09-08 | ¥2.952,00 | -3,21 % | ¥2.999,00 | ¥3.040,00 | ¥2.943,00 | 164,80K |
| 2026-09-07 | ¥3.050,00 | +1,97 % | ¥3.015,00 | ¥3.060,00 | ¥2.974,00 | 154,50K |
| 2026-09-04 | ¥2.991,00 | +1,08 % | ¥2.970,00 | ¥3.005,00 | ¥2.891,00 | 326,70K |
| 2026-09-03 | ¥2.959,00 | +1,16 % | ¥2.975,00 | ¥3.015,00 | ¥2.916,00 | 231,10K |
| 2026-09-02 | ¥2.925,00 | -0,17 % | ¥2.900,00 | ¥2.963,00 | ¥2.875,00 | 281,30K |
| 2026-09-01 | ¥2.930,00 | -4,72 % | ¥3.015,00 | ¥3.020,00 | ¥2.913,00 | 458,70K |
| 2026-08-31 | ¥3.075,00 | +5,96 % | ¥2.890,00 | ¥3.075,00 | ¥2.876,00 | 652,00K |
| 2026-08-28 | ¥2.902,00 | +0,38 % | ¥2.883,00 | ¥2.941,00 | ¥2.876,00 | 276,30K |
| 2026-08-27 | ¥2.891,00 | +1,83 % | ¥2.880,00 | ¥2.922,00 | ¥2.839,00 | 189,60K |
| 2026-08-26 | ¥2.839,00 | +2,60 % | ¥2.770,00 | ¥2.839,00 | ¥2.760,00 | 260,10K |
| 2026-08-25 | ¥2.767,00 | +2,82 % | ¥2.706,00 | ¥2.769,00 | ¥2.695,00 | 228,50K |
| 2026-08-24 | ¥2.691,00 | -2,61 % | ¥2.809,00 | ¥2.809,00 | ¥2.682,00 | 199,60K |
| 2026-08-21 | ¥2.763,00 | 0,00 % | ¥2.772,00 | ¥2.812,00 | ¥2.732,00 | 147,60K |
| 2026-08-20 | ¥2.763,00 | +0,99 % | ¥2.736,00 | ¥2.798,00 | ¥2.708,00 | 219,50K |
| 2026-08-19 | ¥2.736,00 | -5,56 % | ¥2.751,00 | ¥2.849,00 | ¥2.736,00 | 276,80K |
| 2026-08-18 | ¥2.897,00 | +1,29 % | ¥2.891,00 | ¥2.971,00 | ¥2.874,00 | 312,90K |
| 2026-08-17 | ¥2.860,00 | +0,60 % | ¥2.856,00 | ¥2.881,00 | ¥2.839,00 | 185,10K |
| 2026-08-14 | ¥2.843,00 | -0,42 % | ¥2.828,00 | ¥2.969,00 | ¥2.820,00 | 330,50K |
| 2026-08-13 | ¥2.855,00 | +5,70 % | ¥2.722,00 | ¥2.875,00 | ¥2.722,00 | 408,30K |
| 2026-08-12 | ¥2.701,00 | +2,86 % | ¥2.675,00 | ¥2.730,00 | ¥2.668,00 | 182,40K |
| 2026-08-10 | ¥2.626,00 | -3,17 % | ¥2.665,00 | ¥2.691,00 | ¥2.598,00 | 253,90K |
| 2026-08-07 | ¥2.712,00 | -1,45 % | ¥2.756,00 | ¥2.771,00 | ¥2.678,00 | 298,70K |
| 2026-08-06 | ¥2.752,00 | +3,54 % | ¥2.670,00 | ¥2.752,00 | ¥2.670,00 | 299,20K |
| 2026-08-05 | ¥2.658,00 | +2,67 % | ¥2.638,00 | ¥2.687,00 | ¥2.615,00 | 150,00K |
| 2026-08-04 | ¥2.589,00 | +0,04 % | ¥2.548,00 | ¥2.635,00 | ¥2.525,00 | 193,40K |
| 2026-08-03 | ¥2.588,00 | +0,90 % | ¥2.565,00 | ¥2.597,00 | ¥2.435,00 | 222,10K |
| 2026-07-31 | ¥2.565,00 | +3,22 % | ¥2.535,00 | ¥2.649,00 | ¥2.500,00 | 238,90K |
| 2026-07-30 | ¥2.485,00 | -3,01 % | ¥2.523,00 | ¥2.558,00 | ¥2.473,00 | 301,30K |
| 2026-07-29 | ¥2.562,00 | -6,80 % | ¥2.722,00 | ¥2.722,00 | ¥2.512,00 | 457,00K |
| 2026-07-28 | ¥2.749,00 | -4,48 % | ¥2.832,00 | ¥2.855,00 | ¥2.744,00 | 373,70K |
| 2026-07-27 | ¥2.878,00 | +3,15 % | ¥2.825,00 | ¥2.890,00 | ¥2.800,00 | 278,10K |
| 2026-07-24 | ¥2.790,00 | +1,86 % | ¥2.689,00 | ¥2.794,00 | ¥2.687,00 | 204,50K |
| 2026-07-23 | ¥2.739,00 | +2,05 % | ¥2.650,00 | ¥2.744,00 | ¥2.650,00 | 215,30K |
| 2026-07-22 | ¥2.684,00 | +2,52 % | ¥2.643,00 | ¥2.720,00 | ¥2.610,00 | 225,10K |
| 2026-07-21 | ¥2.618,00 | +7,16 % | ¥2.497,00 | ¥2.648,00 | ¥2.451,00 | 436,60K |
| 2026-07-17 | ¥2.443,00 | -7,32 % | ¥2.606,00 | ¥2.639,00 | ¥2.396,00 | 319,00K |
| 2026-07-16 | ¥2.636,00 | -0,42 % | ¥2.621,00 | ¥2.682,00 | ¥2.621,00 | 206,30K |
| 2026-07-15 | ¥2.647,00 | +3,36 % | ¥2.588,00 | ¥2.659,00 | ¥2.558,00 | 344,20K |
| 2026-07-14 | ¥2.561,00 | +2,11 % | ¥2.520,00 | ¥2.593,00 | ¥2.465,00 | 249,50K |
| 2026-07-13 | ¥2.508,00 | -0,04 % | ¥2.537,00 | ¥2.601,00 | ¥2.508,00 | 175,20K |
| 2026-07-10 | ¥2.509,00 | -1,99 % | ¥2.580,00 | ¥2.642,00 | ¥2.501,00 | 222,70K |
| 2026-07-09 | ¥2.560,00 | -0,16 % | ¥2.541,00 | ¥2.574,00 | ¥2.481,00 | 203,10K |
| 2026-07-08 | ¥2.564,00 | +1,95 % | ¥2.531,00 | ¥2.593,00 | ¥2.530,00 | 241,60K |
| 2026-07-07 | ¥2.515,00 | +0,52 % | ¥2.500,00 | ¥2.605,00 | ¥2.495,00 | 347,20K |
| 2026-07-06 | ¥2.502,00 | -1,77 % | ¥2.547,00 | ¥2.568,00 | ¥2.490,00 | 271,80K |
| 2026-07-03 | ¥2.547,00 | +0,12 % | ¥2.536,00 | ¥2.594,00 | ¥2.506,00 | 303,80K |
| 2026-07-02 | ¥2.544,00 | +3,75 % | ¥2.493,00 | ¥2.585,00 | ¥2.469,00 | 455,70K |
| 2026-07-01 | ¥2.452,00 | +1,74 % | ¥2.405,00 | ¥2.472,00 | ¥2.404,00 | 245,40K |
| 2026-06-30 | ¥2.410,00 | -0,33 % | ¥2.468,00 | ¥2.468,00 | ¥2.364,00 | 443,00K |
| 2026-06-29 | ¥2.418,00 | +3,51 % | ¥2.356,00 | ¥2.418,00 | ¥2.329,00 | 369,00K |
| 2026-06-26 | ¥2.336,00 | +2,77 % | ¥2.292,00 | ¥2.349,00 | ¥2.276,00 | 203,00K |
| 2026-06-25 | ¥2.273,00 | +1,11 % | ¥2.298,00 | ¥2.299,00 | ¥2.242,00 | 173,40K |
| 2026-06-24 | ¥2.248,00 | 0,00 % | ¥2.231,00 | ¥2.268,00 | ¥2.206,00 | 263,20K |
| 2026-06-23 | ¥2.248,00 | -1,88 % | ¥2.280,00 | ¥2.332,00 | ¥2.243,00 | 267,90K |
| 2026-06-22 | ¥2.291,00 | +1,19 % | ¥2.221,00 | ¥2.323,00 | ¥2.221,00 | 144,40K |
| 2026-06-19 | ¥2.264,00 | -3,21 % | ¥2.320,00 | ¥2.322,00 | ¥2.215,00 | 552,50K |
| 2026-06-18 | ¥2.339,00 | +1,04 % | ¥2.392,00 | ¥2.399,00 | ¥2.319,00 | 181,20K |
| 2026-06-17 | ¥2.315,00 | -2,40 % | ¥2.403,00 | ¥2.444,00 | ¥2.301,00 | 235,80K |
| 2026-06-16 | ¥2.372,00 | -2,51 % | ¥2.428,00 | ¥2.428,00 | ¥2.329,00 | 280,80K |
| 2026-06-15 | ¥2.433,00 | +1,80 % | ¥2.437,00 | ¥2.512,00 | ¥2.427,00 | 336,30K |
| 2026-06-12 | ¥2.390,00 | +2,40 % | ¥2.384,00 | ¥2.438,00 | ¥2.364,00 | 298,10K |
| 2026-06-11 | ¥2.334,00 | -1,14 % | ¥2.347,00 | ¥2.380,00 | ¥2.299,00 | 268,90K |
| 2026-06-10 | ¥2.361,00 | -0,55 % | ¥2.350,00 | ¥2.513,00 | ¥2.345,00 | 473,60K |
| 2026-06-09 | ¥2.374,00 | +2,73 % | ¥2.344,00 | ¥2.409,00 | ¥2.325,00 | 453,60K |
| 2026-06-08 | ¥2.311,00 | +3,12 % | ¥2.202,00 | ¥2.315,00 | ¥2.181,00 | 444,00K |
| 2026-06-05 | ¥2.241,00 | +1,40 % | ¥2.255,00 | ¥2.278,00 | ¥2.222,00 | 320,80K |
| 2026-06-04 | ¥2.210,00 | +2,08 % | ¥2.131,00 | ¥2.239,00 | ¥2.101,00 | 267,60K |
| 2026-06-03 | ¥2.165,00 | -0,60 % | ¥2.197,00 | ¥2.210,00 | ¥2.091,00 | 396,40K |
| 2026-06-02 | ¥2.178,00 | +2,21 % | ¥2.106,00 | ¥2.193,00 | ¥2.024,00 | 316,60K |
| 2026-06-01 | ¥2.131,00 | -5,46 % | ¥2.287,00 | ¥2.290,00 | ¥2.131,00 | 576,30K |
| 2026-05-29 | ¥2.254,00 | +0,49 % | ¥2.249,00 | ¥2.394,00 | ¥2.249,00 | 1,96M |
| 2026-05-28 | ¥2.243,00 | -3,90 % | ¥2.315,00 | ¥2.315,00 | ¥2.174,00 | 375,60K |
| 2026-05-27 | ¥2.334,00 | -0,47 % | ¥2.315,00 | ¥2.364,00 | ¥2.245,00 | 423,00K |
| 2026-05-26 | ¥2.345,00 | +1,12 % | ¥2.269,00 | ¥2.353,00 | ¥2.241,00 | 244,70K |
| 2026-05-25 | ¥2.319,00 | +2,70 % | ¥2.280,00 | ¥2.334,00 | ¥2.247,00 | 238,70K |