Miyazaki Bank Ltd. 8393
TSE · Japan · Finanzen
¥2.897,00-27,00 (-0,92 %)
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 | ¥2.897,00 | -0,92 % | ¥2.915,00 | ¥3.000,00 | ¥2.856,00 | 328,80K |
| 2026-10-01 | ¥2.924,00 | -2,44 % | ¥2.987,00 | ¥2.987,00 | ¥2.830,00 | 438,10K |
| 2026-09-30 | ¥2.997,00 | +0,50 % | ¥2.996,00 | ¥3.050,00 | ¥2.940,00 | 421,90K |
| 2026-09-29 | ¥2.982,00 | -1,09 % | ¥2.967,00 | ¥3.040,00 | ¥2.917,00 | 324,20K |
| 2026-09-28 | ¥3.015,00 | +2,03 % | ¥2.956,00 | ¥3.050,00 | ¥2.930,00 | 353,40K |
| 2026-09-25 | ¥2.955,00 | +7,30 % | ¥2.760,00 | ¥2.956,00 | ¥2.757,00 | 577,80K |
| 2026-09-24 | ¥2.754,00 | -1,01 % | ¥2.797,00 | ¥2.804,00 | ¥2.702,00 | 327,30K |
| 2026-09-18 | ¥2.782,00 | +1,27 % | ¥2.750,00 | ¥2.786,00 | ¥2.695,00 | 468,40K |
| 2026-09-17 | ¥2.747,00 | +0,55 % | ¥2.745,00 | ¥2.802,00 | ¥2.722,00 | 244,90K |
| 2026-09-16 | ¥2.732,00 | +1,49 % | ¥2.700,00 | ¥2.774,00 | ¥2.700,00 | 211,30K |
| 2026-09-15 | ¥2.692,00 | -0,70 % | ¥2.725,00 | ¥2.742,00 | ¥2.668,00 | 161,40K |
| 2026-09-14 | ¥2.711,00 | +0,67 % | ¥2.651,00 | ¥2.745,00 | ¥2.646,00 | 227,10K |
| 2026-09-11 | ¥2.693,00 | +0,71 % | ¥2.600,00 | ¥2.709,00 | ¥2.564,00 | 408,30K |
| 2026-09-10 | ¥2.674,00 | +4,01 % | ¥2.577,00 | ¥2.678,00 | ¥2.571,00 | 424,00K |
| 2026-09-09 | ¥2.571,00 | +0,35 % | ¥2.545,00 | ¥2.595,00 | ¥2.511,00 | 248,80K |
| 2026-09-08 | ¥2.562,00 | -4,33 % | ¥2.634,00 | ¥2.679,00 | ¥2.562,00 | 169,20K |
| 2026-09-07 | ¥2.678,00 | +1,02 % | ¥2.700,00 | ¥2.709,00 | ¥2.650,00 | 226,10K |
| 2026-09-04 | ¥2.651,00 | +1,22 % | ¥2.648,00 | ¥2.675,00 | ¥2.564,00 | 305,90K |
| 2026-09-03 | ¥2.619,00 | +2,42 % | ¥2.595,00 | ¥2.633,00 | ¥2.548,00 | 248,30K |
| 2026-09-02 | ¥2.557,00 | -0,74 % | ¥2.530,00 | ¥2.579,00 | ¥2.516,00 | 180,30K |
| 2026-09-01 | ¥2.576,00 | -2,79 % | ¥2.600,00 | ¥2.611,00 | ¥2.550,00 | 300,60K |
| 2026-08-31 | ¥2.650,00 | +4,17 % | ¥2.529,00 | ¥2.650,00 | ¥2.502,00 | 556,50K |
| 2026-08-28 | ¥2.544,00 | +1,84 % | ¥2.501,00 | ¥2.566,00 | ¥2.476,00 | 231,70K |
| 2026-08-27 | ¥2.498,00 | +1,17 % | ¥2.474,00 | ¥2.522,00 | ¥2.460,00 | 221,30K |
| 2026-08-26 | ¥2.469,00 | +2,24 % | ¥2.446,00 | ¥2.509,00 | ¥2.443,00 | 225,50K |
| 2026-08-25 | ¥2.415,00 | +1,64 % | ¥2.400,00 | ¥2.432,00 | ¥2.374,00 | 145,90K |
| 2026-08-24 | ¥2.376,00 | -2,62 % | ¥2.486,00 | ¥2.488,00 | ¥2.376,00 | 165,30K |
| 2026-08-21 | ¥2.440,00 | +0,45 % | ¥2.455,00 | ¥2.471,00 | ¥2.420,00 | 151,20K |
| 2026-08-20 | ¥2.429,00 | +0,50 % | ¥2.423,00 | ¥2.451,00 | ¥2.385,00 | 233,40K |
| 2026-08-19 | ¥2.417,00 | -4,09 % | ¥2.476,00 | ¥2.516,00 | ¥2.410,00 | 302,00K |
| 2026-08-18 | ¥2.520,00 | +0,40 % | ¥2.531,00 | ¥2.589,00 | ¥2.520,00 | 507,40K |
| 2026-08-17 | ¥2.510,00 | +0,52 % | ¥2.514,00 | ¥2.541,00 | ¥2.497,00 | 237,70K |
| 2026-08-14 | ¥2.497,00 | -0,20 % | ¥2.510,00 | ¥2.606,00 | ¥2.491,00 | 387,70K |
| 2026-08-13 | ¥2.502,00 | +3,65 % | ¥2.444,00 | ¥2.524,00 | ¥2.443,00 | 360,70K |
| 2026-08-12 | ¥2.414,00 | +4,46 % | ¥2.361,00 | ¥2.414,00 | ¥2.345,00 | 237,30K |
| 2026-08-10 | ¥2.311,00 | -3,26 % | ¥2.385,00 | ¥2.385,00 | ¥2.300,00 | 206,00K |
| 2026-08-07 | ¥2.389,00 | -3,36 % | ¥2.490,00 | ¥2.492,00 | ¥2.380,00 | 239,40K |
| 2026-08-06 | ¥2.472,00 | +3,13 % | ¥2.368,00 | ¥2.489,00 | ¥2.368,00 | 365,70K |
| 2026-08-05 | ¥2.397,00 | +3,01 % | ¥2.345,00 | ¥2.411,00 | ¥2.338,00 | 252,30K |
| 2026-08-04 | ¥2.327,00 | +0,26 % | ¥2.294,00 | ¥2.352,00 | ¥2.286,00 | 241,10K |
| 2026-08-03 | ¥2.321,00 | -0,77 % | ¥2.330,00 | ¥2.353,00 | ¥2.217,00 | 274,80K |
| 2026-07-31 | ¥2.339,00 | +3,04 % | ¥2.352,00 | ¥2.383,00 | ¥2.252,00 | 239,80K |
| 2026-07-30 | ¥2.270,00 | -2,45 % | ¥2.241,00 | ¥2.299,00 | ¥2.223,00 | 318,50K |
| 2026-07-29 | ¥2.327,00 | -4,87 % | ¥2.405,00 | ¥2.406,00 | ¥2.263,00 | 388,80K |
| 2026-07-28 | ¥2.446,00 | -4,19 % | ¥2.545,00 | ¥2.550,00 | ¥2.443,00 | 278,20K |
| 2026-07-27 | ¥2.553,00 | +3,03 % | ¥2.500,00 | ¥2.570,00 | ¥2.470,00 | 292,50K |
| 2026-07-24 | ¥2.478,00 | +0,77 % | ¥2.415,00 | ¥2.492,00 | ¥2.406,00 | 212,80K |
| 2026-07-23 | ¥2.459,00 | +2,54 % | ¥2.395,00 | ¥2.463,00 | ¥2.395,00 | 262,70K |
| 2026-07-22 | ¥2.398,00 | +1,48 % | ¥2.375,00 | ¥2.420,00 | ¥2.351,00 | 243,10K |
| 2026-07-21 | ¥2.363,00 | +10,06 % | ¥2.182,00 | ¥2.376,00 | ¥2.151,00 | 546,60K |
| 2026-07-17 | ¥2.147,00 | -6,98 % | ¥2.282,00 | ¥2.313,00 | ¥2.119,00 | 325,10K |
| 2026-07-16 | ¥2.308,00 | -1,20 % | ¥2.330,00 | ¥2.352,00 | ¥2.301,00 | 201,00K |
| 2026-07-15 | ¥2.336,00 | +4,43 % | ¥2.250,00 | ¥2.342,00 | ¥2.246,00 | 293,20K |
| 2026-07-14 | ¥2.237,00 | +1,96 % | ¥2.203,00 | ¥2.251,00 | ¥2.162,00 | 171,40K |
| 2026-07-13 | ¥2.194,00 | 0,00 % | ¥2.215,00 | ¥2.249,00 | ¥2.187,00 | 252,70K |
| 2026-07-10 | ¥2.194,00 | -2,45 % | ¥2.250,00 | ¥2.313,00 | ¥2.190,00 | 367,10K |
| 2026-07-09 | ¥2.249,00 | -2,09 % | ¥2.276,00 | ¥2.286,00 | ¥2.222,00 | 329,60K |
| 2026-07-08 | ¥2.297,00 | +3,47 % | ¥2.250,00 | ¥2.310,00 | ¥2.244,00 | 331,10K |
| 2026-07-07 | ¥2.220,00 | -0,89 % | ¥2.273,00 | ¥2.317,00 | ¥2.213,00 | 347,50K |
| 2026-07-06 | ¥2.240,00 | +0,81 % | ¥2.231,00 | ¥2.280,00 | ¥2.198,00 | 312,90K |
| 2026-07-03 | ¥2.222,00 | +0,86 % | ¥2.221,00 | ¥2.259,00 | ¥2.205,00 | 180,70K |
| 2026-07-02 | ¥2.203,00 | +4,66 % | ¥2.140,00 | ¥2.214,00 | ¥2.131,00 | 361,70K |
| 2026-07-01 | ¥2.105,00 | -0,89 % | ¥2.125,00 | ¥2.168,00 | ¥2.097,00 | 373,70K |
| 2026-06-30 | ¥2.124,00 | -1,30 % | ¥2.163,00 | ¥2.206,00 | ¥2.124,00 | 297,20K |
| 2026-06-29 | ¥2.152,00 | +1,32 % | ¥2.145,00 | ¥2.171,00 | ¥2.113,00 | 215,20K |
| 2026-06-26 | ¥2.124,00 | +2,31 % | ¥2.096,00 | ¥2.129,00 | ¥2.083,00 | 266,20K |
| 2026-06-25 | ¥2.076,00 | +1,52 % | ¥2.084,00 | ¥2.094,00 | ¥2.037,00 | 183,50K |
| 2026-06-24 | ¥2.045,00 | -1,30 % | ¥2.069,00 | ¥2.099,00 | ¥2.031,00 | 251,20K |
| 2026-06-23 | ¥2.072,00 | +1,07 % | ¥2.076,00 | ¥2.098,00 | ¥2.050,00 | 182,10K |
| 2026-06-22 | ¥2.050,00 | +2,60 % | ¥1.981,00 | ¥2.067,00 | ¥1.981,00 | 188,70K |
| 2026-06-19 | ¥1.998,00 | -2,20 % | ¥2.032,00 | ¥2.032,00 | ¥1.956,00 | 423,90K |
| 2026-06-18 | ¥2.043,00 | +0,84 % | ¥2.064,00 | ¥2.082,00 | ¥2.037,00 | 126,30K |
| 2026-06-17 | ¥2.026,00 | -2,64 % | ¥2.108,00 | ¥2.142,00 | ¥2.026,00 | 228,60K |
| 2026-06-16 | ¥2.081,00 | -2,21 % | ¥2.103,00 | ¥2.125,00 | ¥2.038,00 | 188,40K |
| 2026-06-15 | ¥2.128,00 | -0,09 % | ¥2.200,00 | ¥2.213,00 | ¥2.128,00 | 258,30K |
| 2026-06-12 | ¥2.130,00 | +3,20 % | ¥2.100,00 | ¥2.176,00 | ¥2.079,00 | 415,40K |
| 2026-06-11 | ¥2.064,00 | -0,39 % | ¥2.072,00 | ¥2.098,00 | ¥2.014,00 | 266,00K |
| 2026-06-10 | ¥2.072,00 | +0,05 % | ¥2.081,00 | ¥2.164,00 | ¥2.062,00 | 359,10K |
| 2026-06-09 | ¥2.071,00 | +3,71 % | ¥2.000,00 | ¥2.090,00 | ¥1.999,00 | 287,10K |
| 2026-06-08 | ¥1.997,00 | +2,78 % | ¥1.903,00 | ¥1.997,00 | ¥1.898,00 | 337,90K |
| 2026-06-05 | ¥1.943,00 | +1,20 % | ¥1.950,00 | ¥1.966,00 | ¥1.920,00 | 188,60K |
| 2026-06-04 | ¥1.920,00 | +1,59 % | ¥1.859,00 | ¥1.956,00 | ¥1.836,00 | 280,60K |
| 2026-06-03 | ¥1.890,00 | -1,82 % | ¥1.930,00 | ¥1.950,00 | ¥1.871,00 | 288,30K |
| 2026-06-02 | ¥1.925,00 | +1,74 % | ¥1.860,00 | ¥1.933,00 | ¥1.806,00 | 293,60K |
| 2026-06-01 | ¥1.892,00 | +1,94 % | ¥1.914,00 | ¥1.914,00 | ¥1.856,00 | 580,60K |
| 2026-05-29 | ¥1.856,00 | -4,28 % | ¥1.946,00 | ¥2.034,00 | ¥1.856,00 | 1,82M |
| 2026-05-28 | ¥1.939,00 | -3,05 % | ¥1.971,00 | ¥1.972,00 | ¥1.894,00 | 309,90K |
| 2026-05-27 | ¥2.000,00 | -2,39 % | ¥2.061,00 | ¥2.063,00 | ¥1.996,00 | 262,10K |
| 2026-05-26 | ¥2.049,00 | -0,53 % | ¥2.050,00 | ¥2.084,00 | ¥1.989,00 | 234,50K |
| 2026-05-25 | ¥2.060,00 | +0,49 % | ¥2.070,00 | ¥2.088,00 | ¥2.032,00 | 204,90K |