Bank of Saga Ltd. 8395
TSE · Japan · Finanzen
¥7.120,00+180,00 (+2,59 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥7.120,00 | +2,59 % | ¥6.930,00 | ¥7.190,00 | ¥6.930,00 | 38,80K |
| 2026-10-01 | ¥6.940,00 | -0,86 % | ¥6.950,00 | ¥6.950,00 | ¥6.690,00 | 84,50K |
| 2026-09-30 | ¥7.000,00 | +1,30 % | ¥6.850,00 | ¥7.080,00 | ¥6.840,00 | 45,80K |
| 2026-09-29 | ¥6.910,00 | -1,29 % | ¥6.940,00 | ¥6.980,00 | ¥6.780,00 | 45,00K |
| 2026-09-28 | ¥7.000,00 | -1,13 % | ¥7.040,00 | ¥7.090,00 | ¥6.970,00 | 61,80K |
| 2026-09-25 | ¥7.080,00 | +5,36 % | ¥6.700,00 | ¥7.080,00 | ¥6.700,00 | 78,50K |
| 2026-09-24 | ¥6.720,00 | -0,88 % | ¥6.760,00 | ¥6.760,00 | ¥6.570,00 | 64,40K |
| 2026-09-18 | ¥6.780,00 | +1,50 % | ¥6.680,00 | ¥6.780,00 | ¥6.570,00 | 71,30K |
| 2026-09-17 | ¥6.680,00 | -0,15 % | ¥6.750,00 | ¥6.830,00 | ¥6.600,00 | 36,20K |
| 2026-09-16 | ¥6.690,00 | +1,67 % | ¥6.650,00 | ¥6.750,00 | ¥6.640,00 | 25,30K |
| 2026-09-15 | ¥6.580,00 | -1,79 % | ¥6.630,00 | ¥6.740,00 | ¥6.560,00 | 29,60K |
| 2026-09-14 | ¥6.700,00 | +1,52 % | ¥6.500,00 | ¥6.750,00 | ¥6.500,00 | 53,70K |
| 2026-09-11 | ¥6.600,00 | +0,30 % | ¥6.480,00 | ¥6.650,00 | ¥6.310,00 | 71,70K |
| 2026-09-10 | ¥6.580,00 | +3,95 % | ¥6.350,00 | ¥6.610,00 | ¥6.310,00 | 48,70K |
| 2026-09-09 | ¥6.330,00 | -1,09 % | ¥6.370,00 | ¥6.520,00 | ¥6.310,00 | 54,90K |
| 2026-09-08 | ¥6.400,00 | -3,32 % | ¥6.560,00 | ¥6.620,00 | ¥6.400,00 | 52,80K |
| 2026-09-07 | ¥6.620,00 | +0,76 % | ¥6.590,00 | ¥6.640,00 | ¥6.500,00 | 44,30K |
| 2026-09-04 | ¥6.570,00 | -0,90 % | ¥6.610,00 | ¥6.650,00 | ¥6.430,00 | 54,20K |
| 2026-09-03 | ¥6.630,00 | +1,69 % | ¥6.560,00 | ¥6.700,00 | ¥6.500,00 | 41,10K |
| 2026-09-02 | ¥6.520,00 | 0,00 % | ¥6.430,00 | ¥6.580,00 | ¥6.380,00 | 47,30K |
| 2026-09-01 | ¥6.520,00 | -0,91 % | ¥6.520,00 | ¥6.600,00 | ¥6.430,00 | 42,10K |
| 2026-08-31 | ¥6.580,00 | -0,75 % | ¥6.630,00 | ¥6.750,00 | ¥6.530,00 | 45,60K |
| 2026-08-28 | ¥6.630,00 | +1,84 % | ¥6.510,00 | ¥6.670,00 | ¥6.450,00 | 45,00K |
| 2026-08-27 | ¥6.510,00 | +0,77 % | ¥6.460,00 | ¥6.570,00 | ¥6.420,00 | 41,70K |
| 2026-08-26 | ¥6.460,00 | +1,73 % | ¥6.390,00 | ¥6.530,00 | ¥6.360,00 | 42,30K |
| 2026-08-25 | ¥6.350,00 | +1,44 % | ¥6.260,00 | ¥6.410,00 | ¥6.260,00 | 44,50K |
| 2026-08-24 | ¥6.260,00 | -3,10 % | ¥6.510,00 | ¥6.510,00 | ¥6.260,00 | 53,90K |
| 2026-08-21 | ¥6.460,00 | +1,25 % | ¥6.300,00 | ¥6.470,00 | ¥6.250,00 | 62,40K |
| 2026-08-20 | ¥6.380,00 | -2,00 % | ¥6.570,00 | ¥6.570,00 | ¥6.260,00 | 111,70K |
| 2026-08-19 | ¥6.510,00 | -3,56 % | ¥6.650,00 | ¥6.820,00 | ¥6.480,00 | 127,90K |
| 2026-08-18 | ¥6.750,00 | +4,81 % | ¥6.500,00 | ¥6.820,00 | ¥6.500,00 | 133,70K |
| 2026-08-17 | ¥6.440,00 | +0,94 % | ¥6.440,00 | ¥6.510,00 | ¥6.380,00 | 63,90K |
| 2026-08-14 | ¥6.380,00 | +2,08 % | ¥6.240,00 | ¥6.560,00 | ¥6.240,00 | 131,50K |
| 2026-08-13 | ¥6.250,00 | +4,69 % | ¥6.000,00 | ¥6.250,00 | ¥5.910,00 | 76,90K |
| 2026-08-12 | ¥5.970,00 | +3,29 % | ¥5.910,00 | ¥6.050,00 | ¥5.900,00 | 56,70K |
| 2026-08-10 | ¥5.780,00 | -1,70 % | ¥5.900,00 | ¥5.900,00 | ¥5.770,00 | 42,40K |
| 2026-08-07 | ¥5.880,00 | +0,86 % | ¥5.850,00 | ¥5.990,00 | ¥5.810,00 | 55,90K |
| 2026-08-06 | ¥5.830,00 | +0,52 % | ¥5.710,00 | ¥6.010,00 | ¥5.710,00 | 80,90K |
| 2026-08-05 | ¥5.800,00 | +5,45 % | ¥5.560,00 | ¥5.860,00 | ¥5.510,00 | 89,50K |
| 2026-08-04 | ¥5.500,00 | -0,36 % | ¥5.480,00 | ¥5.590,00 | ¥5.380,00 | 55,30K |
| 2026-08-03 | ¥5.520,00 | -1,43 % | ¥5.580,00 | ¥5.610,00 | ¥5.270,00 | 83,40K |
| 2026-07-31 | ¥5.600,00 | +2,38 % | ¥5.600,00 | ¥5.660,00 | ¥5.420,00 | 54,20K |
| 2026-07-30 | ¥5.470,00 | -1,97 % | ¥5.480,00 | ¥5.520,00 | ¥5.380,00 | 68,70K |
| 2026-07-29 | ¥5.580,00 | -4,12 % | ¥5.770,00 | ¥5.770,00 | ¥5.380,00 | 129,80K |
| 2026-07-28 | ¥5.820,00 | -3,00 % | ¥6.000,00 | ¥6.000,00 | ¥5.750,00 | 73,10K |
| 2026-07-27 | ¥6.000,00 | +1,52 % | ¥5.980,00 | ¥6.010,00 | ¥5.880,00 | 96,60K |
| 2026-07-24 | ¥5.910,00 | +1,72 % | ¥5.710,00 | ¥5.920,00 | ¥5.710,00 | 43,30K |
| 2026-07-23 | ¥5.810,00 | +0,69 % | ¥5.770,00 | ¥5.850,00 | ¥5.740,00 | 50,10K |
| 2026-07-22 | ¥5.770,00 | +1,76 % | ¥5.730,00 | ¥5.800,00 | ¥5.670,00 | 34,70K |
| 2026-07-21 | ¥5.670,00 | +6,18 % | ¥5.440,00 | ¥5.710,00 | ¥5.380,00 | 61,60K |
| 2026-07-17 | ¥5.340,00 | -7,93 % | ¥5.700,00 | ¥5.760,00 | ¥5.270,00 | 90,30K |
| 2026-07-16 | ¥5.800,00 | -1,36 % | ¥5.850,00 | ¥5.900,00 | ¥5.760,00 | 19,40K |
| 2026-07-15 | ¥5.880,00 | +2,26 % | ¥5.750,00 | ¥5.900,00 | ¥5.740,00 | 39,70K |
| 2026-07-14 | ¥5.750,00 | +1,95 % | ¥5.680,00 | ¥5.780,00 | ¥5.570,00 | 44,50K |
| 2026-07-13 | ¥5.640,00 | +0,89 % | ¥5.620,00 | ¥5.760,00 | ¥5.610,00 | 45,00K |
| 2026-07-10 | ¥5.590,00 | +0,72 % | ¥5.650,00 | ¥5.740,00 | ¥5.560,00 | 31,90K |
| 2026-07-09 | ¥5.550,00 | -0,89 % | ¥5.580,00 | ¥5.650,00 | ¥5.470,00 | 41,80K |
| 2026-07-08 | ¥5.600,00 | +1,82 % | ¥5.440,00 | ¥5.690,00 | ¥5.430,00 | 43,30K |
| 2026-07-07 | ¥5.500,00 | +1,29 % | ¥5.510,00 | ¥5.610,00 | ¥5.460,00 | 43,90K |
| 2026-07-06 | ¥5.430,00 | -0,73 % | ¥5.490,00 | ¥5.490,00 | ¥5.360,00 | 30,30K |
| 2026-07-03 | ¥5.470,00 | +1,48 % | ¥5.390,00 | ¥5.510,00 | ¥5.350,00 | 43,40K |
| 2026-07-02 | ¥5.390,00 | +2,28 % | ¥5.360,00 | ¥5.480,00 | ¥5.270,00 | 43,60K |
| 2026-07-01 | ¥5.270,00 | 0,00 % | ¥5.270,00 | ¥5.360,00 | ¥5.230,00 | 30,20K |
| 2026-06-30 | ¥5.270,00 | -0,38 % | ¥5.290,00 | ¥5.330,00 | ¥5.200,00 | 46,90K |
| 2026-06-29 | ¥5.290,00 | +1,34 % | ¥5.250,00 | ¥5.290,00 | ¥5.160,00 | 35,50K |
| 2026-06-26 | ¥5.220,00 | +0,38 % | ¥5.200,00 | ¥5.260,00 | ¥5.150,00 | 34,50K |
| 2026-06-25 | ¥5.200,00 | +2,16 % | ¥5.090,00 | ¥5.200,00 | ¥5.060,00 | 42,80K |
| 2026-06-24 | ¥5.090,00 | -1,55 % | ¥5.170,00 | ¥5.210,00 | ¥5.010,00 | 33,20K |
| 2026-06-23 | ¥5.170,00 | -0,39 % | ¥5.240,00 | ¥5.300,00 | ¥5.160,00 | 44,60K |
| 2026-06-22 | ¥5.190,00 | +1,17 % | ¥5.110,00 | ¥5.230,00 | ¥5.100,00 | 60,00K |
| 2026-06-19 | ¥5.130,00 | -3,02 % | ¥5.280,00 | ¥5.280,00 | ¥5.080,00 | 90,20K |
| 2026-06-18 | ¥5.290,00 | +0,38 % | ¥5.370,00 | ¥5.400,00 | ¥5.240,00 | 42,20K |
| 2026-06-17 | ¥5.270,00 | -3,13 % | ¥5.500,00 | ¥5.590,00 | ¥5.270,00 | 39,00K |
| 2026-06-16 | ¥5.440,00 | -1,98 % | ¥5.600,00 | ¥5.600,00 | ¥5.380,00 | 37,50K |
| 2026-06-15 | ¥5.550,00 | +0,36 % | ¥5.620,00 | ¥5.690,00 | ¥5.550,00 | 35,90K |
| 2026-06-12 | ¥5.530,00 | +1,84 % | ¥5.500,00 | ¥5.590,00 | ¥5.460,00 | 46,70K |
| 2026-06-11 | ¥5.430,00 | -1,27 % | ¥5.500,00 | ¥5.500,00 | ¥5.340,00 | 29,80K |
| 2026-06-10 | ¥5.500,00 | 0,00 % | ¥5.480,00 | ¥5.710,00 | ¥5.390,00 | 68,90K |
| 2026-06-09 | ¥5.500,00 | +3,00 % | ¥5.370,00 | ¥5.540,00 | ¥5.350,00 | 64,40K |
| 2026-06-08 | ¥5.340,00 | +1,14 % | ¥5.180,00 | ¥5.340,00 | ¥5.090,00 | 42,90K |
| 2026-06-05 | ¥5.280,00 | +1,54 % | ¥5.290,00 | ¥5.350,00 | ¥5.230,00 | 29,80K |
| 2026-06-04 | ¥5.200,00 | +0,97 % | ¥5.060,00 | ¥5.290,00 | ¥5.020,00 | 59,70K |
| 2026-06-03 | ¥5.150,00 | -1,15 % | ¥5.280,00 | ¥5.290,00 | ¥5.120,00 | 33,20K |
| 2026-06-02 | ¥5.210,00 | +2,16 % | ¥5.100,00 | ¥5.220,00 | ¥4.910,00 | 58,90K |
| 2026-06-01 | ¥5.100,00 | -2,11 % | ¥5.160,00 | ¥5.180,00 | ¥5.090,00 | 57,10K |
| 2026-05-29 | ¥5.210,00 | -0,19 % | ¥5.290,00 | ¥5.330,00 | ¥5.190,00 | 52,60K |
| 2026-05-28 | ¥5.220,00 | -1,32 % | ¥5.230,00 | ¥5.270,00 | ¥5.080,00 | 75,40K |
| 2026-05-27 | ¥5.290,00 | -0,56 % | ¥5.280,00 | ¥5.390,00 | ¥5.160,00 | 49,50K |
| 2026-05-26 | ¥5.320,00 | +1,53 % | ¥5.180,00 | ¥5.400,00 | ¥5.090,00 | 119,70K |
| 2026-05-25 | ¥5.240,00 | -0,95 % | ¥5.240,00 | ¥5.240,00 | ¥5.110,00 | 50,70K |