Bank Of The Ryukyus,Limited 8399
TSE · Japan · Finanzen
¥3.255,00-15,00 (-0,46 %)
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 | ¥3.255,00 | -0,46 % | ¥3.260,00 | ¥3.325,00 | ¥3.220,00 | 192,70K |
| 2026-10-01 | ¥3.270,00 | -2,24 % | ¥3.320,00 | ¥3.340,00 | ¥3.190,00 | 243,50K |
| 2026-09-30 | ¥3.345,00 | +1,83 % | ¥3.285,00 | ¥3.370,00 | ¥3.265,00 | 158,10K |
| 2026-09-29 | ¥3.285,00 | -3,24 % | ¥3.325,00 | ¥3.355,00 | ¥3.275,00 | 152,30K |
| 2026-09-28 | ¥3.395,00 | -1,02 % | ¥3.420,00 | ¥3.420,00 | ¥3.380,00 | 156,80K |
| 2026-09-25 | ¥3.430,00 | +4,41 % | ¥3.320,00 | ¥3.435,00 | ¥3.295,00 | 252,90K |
| 2026-09-24 | ¥3.285,00 | -1,20 % | ¥3.325,00 | ¥3.325,00 | ¥3.240,00 | 168,60K |
| 2026-09-18 | ¥3.325,00 | -0,60 % | ¥3.365,00 | ¥3.365,00 | ¥3.255,00 | 200,40K |
| 2026-09-17 | ¥3.345,00 | -0,15 % | ¥3.375,00 | ¥3.435,00 | ¥3.310,00 | 174,50K |
| 2026-09-16 | ¥3.350,00 | +1,67 % | ¥3.315,00 | ¥3.415,00 | ¥3.315,00 | 200,40K |
| 2026-09-15 | ¥3.295,00 | -0,60 % | ¥3.315,00 | ¥3.325,00 | ¥3.255,00 | 123,30K |
| 2026-09-14 | ¥3.315,00 | +2,95 % | ¥3.225,00 | ¥3.335,00 | ¥3.220,00 | 201,30K |
| 2026-09-11 | ¥3.220,00 | -0,16 % | ¥3.155,00 | ¥3.290,00 | ¥3.120,00 | 238,50K |
| 2026-09-10 | ¥3.225,00 | +3,04 % | ¥3.125,00 | ¥3.235,00 | ¥3.105,00 | 103,50K |
| 2026-09-09 | ¥3.130,00 | -1,26 % | ¥3.170,00 | ¥3.205,00 | ¥3.130,00 | 105,20K |
| 2026-09-08 | ¥3.170,00 | -2,46 % | ¥3.230,00 | ¥3.245,00 | ¥3.170,00 | 115,90K |
| 2026-09-07 | ¥3.250,00 | +0,46 % | ¥3.235,00 | ¥3.260,00 | ¥3.195,00 | 108,40K |
| 2026-09-04 | ¥3.235,00 | -0,61 % | ¥3.255,00 | ¥3.290,00 | ¥3.175,00 | 154,20K |
| 2026-09-03 | ¥3.255,00 | +0,77 % | ¥3.275,00 | ¥3.310,00 | ¥3.235,00 | 120,60K |
| 2026-09-02 | ¥3.230,00 | -1,22 % | ¥3.215,00 | ¥3.280,00 | ¥3.195,00 | 109,30K |
| 2026-09-01 | ¥3.270,00 | +0,46 % | ¥3.235,00 | ¥3.305,00 | ¥3.200,00 | 116,90K |
| 2026-08-31 | ¥3.255,00 | -1,06 % | ¥3.290,00 | ¥3.305,00 | ¥3.230,00 | 137,70K |
| 2026-08-28 | ¥3.290,00 | +1,70 % | ¥3.225,00 | ¥3.310,00 | ¥3.200,00 | 152,20K |
| 2026-08-27 | ¥3.235,00 | +0,62 % | ¥3.205,00 | ¥3.270,00 | ¥3.200,00 | 118,80K |
| 2026-08-26 | ¥3.215,00 | +3,54 % | ¥3.135,00 | ¥3.225,00 | ¥3.125,00 | 136,40K |
| 2026-08-25 | ¥3.105,00 | +1,14 % | ¥3.100,00 | ¥3.135,00 | ¥3.075,00 | 88,30K |
| 2026-08-24 | ¥3.070,00 | -2,69 % | ¥3.185,00 | ¥3.185,00 | ¥3.070,00 | 119,60K |
| 2026-08-21 | ¥3.155,00 | +0,16 % | ¥3.135,00 | ¥3.185,00 | ¥3.125,00 | 83,60K |
| 2026-08-20 | ¥3.150,00 | -0,94 % | ¥3.180,00 | ¥3.190,00 | ¥3.110,00 | 152,70K |
| 2026-08-19 | ¥3.180,00 | -5,64 % | ¥3.300,00 | ¥3.310,00 | ¥3.170,00 | 228,90K |
| 2026-08-18 | ¥3.370,00 | +1,81 % | ¥3.350,00 | ¥3.410,00 | ¥3.340,00 | 114,40K |
| 2026-08-17 | ¥3.310,00 | +0,46 % | ¥3.265,00 | ¥3.355,00 | ¥3.255,00 | 158,90K |
| 2026-08-14 | ¥3.295,00 | +3,13 % | ¥3.165,00 | ¥3.330,00 | ¥3.150,00 | 282,50K |
| 2026-08-13 | ¥3.195,00 | +4,58 % | ¥3.100,00 | ¥3.215,00 | ¥3.060,00 | 210,20K |
| 2026-08-12 | ¥3.055,00 | +0,33 % | ¥3.105,00 | ¥3.120,00 | ¥3.015,00 | 121,40K |
| 2026-08-10 | ¥3.045,00 | -1,62 % | ¥3.110,00 | ¥3.125,00 | ¥3.025,00 | 109,80K |
| 2026-08-07 | ¥3.095,00 | -0,64 % | ¥3.105,00 | ¥3.140,00 | ¥3.070,00 | 119,60K |
| 2026-08-06 | ¥3.115,00 | +4,22 % | ¥2.989,00 | ¥3.115,00 | ¥2.989,00 | 137,20K |
| 2026-08-05 | ¥2.989,00 | +1,18 % | ¥2.983,00 | ¥3.005,00 | ¥2.968,00 | 109,20K |
| 2026-08-04 | ¥2.954,00 | +0,61 % | ¥2.933,00 | ¥2.978,00 | ¥2.897,00 | 128,60K |
| 2026-08-03 | ¥2.936,00 | -0,24 % | ¥2.943,00 | ¥2.976,00 | ¥2.809,00 | 174,80K |
| 2026-07-31 | ¥2.943,00 | +2,44 % | ¥2.910,00 | ¥2.992,00 | ¥2.835,00 | 138,40K |
| 2026-07-30 | ¥2.873,00 | -1,81 % | ¥2.839,00 | ¥2.895,00 | ¥2.810,00 | 156,20K |
| 2026-07-29 | ¥2.926,00 | -3,27 % | ¥3.000,00 | ¥3.000,00 | ¥2.852,00 | 245,30K |
| 2026-07-28 | ¥3.025,00 | -0,98 % | ¥3.060,00 | ¥3.075,00 | ¥2.973,00 | 153,70K |
| 2026-07-27 | ¥3.055,00 | +1,87 % | ¥3.000,00 | ¥3.060,00 | ¥2.983,00 | 113,10K |
| 2026-07-24 | ¥2.999,00 | +1,70 % | ¥2.899,00 | ¥3.000,00 | ¥2.895,00 | 134,10K |
| 2026-07-23 | ¥2.949,00 | +2,40 % | ¥2.879,00 | ¥2.949,00 | ¥2.879,00 | 106,40K |
| 2026-07-22 | ¥2.880,00 | +1,19 % | ¥2.864,00 | ¥2.922,00 | ¥2.846,00 | 128,30K |
| 2026-07-21 | ¥2.846,00 | +4,29 % | ¥2.762,00 | ¥2.870,00 | ¥2.734,00 | 145,80K |
| 2026-07-17 | ¥2.729,00 | -5,73 % | ¥2.895,00 | ¥2.937,00 | ¥2.681,00 | 240,00K |
| 2026-07-16 | ¥2.895,00 | -0,72 % | ¥2.917,00 | ¥2.933,00 | ¥2.870,00 | 169,40K |
| 2026-07-15 | ¥2.916,00 | +4,48 % | ¥2.813,00 | ¥2.939,00 | ¥2.813,00 | 200,70K |
| 2026-07-14 | ¥2.791,00 | +1,90 % | ¥2.745,00 | ¥2.794,00 | ¥2.720,00 | 114,90K |
| 2026-07-13 | ¥2.739,00 | -0,58 % | ¥2.785,00 | ¥2.839,00 | ¥2.739,00 | 100,50K |
| 2026-07-10 | ¥2.755,00 | +0,18 % | ¥2.777,00 | ¥2.831,00 | ¥2.751,00 | 121,10K |
| 2026-07-09 | ¥2.750,00 | -1,04 % | ¥2.749,00 | ¥2.765,00 | ¥2.715,00 | 99,80K |
| 2026-07-08 | ¥2.779,00 | +3,23 % | ¥2.677,00 | ¥2.788,00 | ¥2.651,00 | 202,60K |
| 2026-07-07 | ¥2.692,00 | +1,55 % | ¥2.693,00 | ¥2.763,00 | ¥2.651,00 | 201,40K |
| 2026-07-06 | ¥2.651,00 | 0,00 % | ¥2.651,00 | ¥2.670,00 | ¥2.626,00 | 103,60K |
| 2026-07-03 | ¥2.651,00 | +0,68 % | ¥2.667,00 | ¥2.672,00 | ¥2.623,00 | 79,00K |
| 2026-07-02 | ¥2.633,00 | +1,46 % | ¥2.673,00 | ¥2.708,00 | ¥2.623,00 | 190,70K |
| 2026-07-01 | ¥2.595,00 | -0,46 % | ¥2.627,00 | ¥2.651,00 | ¥2.586,00 | 100,50K |
| 2026-06-30 | ¥2.607,00 | +0,66 % | ¥2.600,00 | ¥2.640,00 | ¥2.590,00 | 170,20K |
| 2026-06-29 | ¥2.590,00 | +1,93 % | ¥2.540,00 | ¥2.594,00 | ¥2.518,00 | 133,60K |
| 2026-06-26 | ¥2.541,00 | -0,39 % | ¥2.578,00 | ¥2.583,00 | ¥2.507,00 | 122,10K |
| 2026-06-25 | ¥2.551,00 | +1,55 % | ¥2.523,00 | ¥2.574,00 | ¥2.496,00 | 141,90K |
| 2026-06-24 | ¥2.512,00 | -0,48 % | ¥2.541,00 | ¥2.558,00 | ¥2.487,00 | 128,70K |
| 2026-06-23 | ¥2.524,00 | +0,92 % | ¥2.519,00 | ¥2.570,00 | ¥2.495,00 | 127,20K |
| 2026-06-22 | ¥2.501,00 | +0,93 % | ¥2.453,00 | ¥2.524,00 | ¥2.427,00 | 135,60K |
| 2026-06-19 | ¥2.478,00 | -3,65 % | ¥2.572,00 | ¥2.581,00 | ¥2.478,00 | 275,10K |
| 2026-06-18 | ¥2.572,00 | +1,22 % | ¥2.577,00 | ¥2.599,00 | ¥2.554,00 | 92,70K |
| 2026-06-17 | ¥2.541,00 | -3,46 % | ¥2.632,00 | ¥2.654,00 | ¥2.541,00 | 174,60K |
| 2026-06-16 | ¥2.632,00 | +0,30 % | ¥2.635,00 | ¥2.650,00 | ¥2.584,00 | 164,00K |
| 2026-06-15 | ¥2.624,00 | +1,74 % | ¥2.620,00 | ¥2.664,00 | ¥2.607,00 | 171,70K |
| 2026-06-12 | ¥2.579,00 | +2,63 % | ¥2.550,00 | ¥2.589,00 | ¥2.537,00 | 202,80K |
| 2026-06-11 | ¥2.513,00 | -0,63 % | ¥2.525,00 | ¥2.525,00 | ¥2.466,00 | 117,80K |
| 2026-06-10 | ¥2.529,00 | -0,39 % | ¥2.539,00 | ¥2.596,00 | ¥2.519,00 | 160,70K |
| 2026-06-09 | ¥2.539,00 | +2,46 % | ¥2.511,00 | ¥2.568,00 | ¥2.496,00 | 174,50K |
| 2026-06-08 | ¥2.478,00 | +0,69 % | ¥2.395,00 | ¥2.478,00 | ¥2.382,00 | 147,40K |
| 2026-06-05 | ¥2.461,00 | +0,08 % | ¥2.483,00 | ¥2.496,00 | ¥2.456,00 | 100,00K |
| 2026-06-04 | ¥2.459,00 | +0,78 % | ¥2.400,00 | ¥2.499,00 | ¥2.395,00 | 129,20K |
| 2026-06-03 | ¥2.440,00 | -2,05 % | ¥2.510,00 | ¥2.510,00 | ¥2.430,00 | 127,30K |
| 2026-06-02 | ¥2.491,00 | +1,59 % | ¥2.370,00 | ¥2.510,00 | ¥2.337,00 | 166,30K |
| 2026-06-01 | ¥2.452,00 | -2,15 % | ¥2.500,00 | ¥2.509,00 | ¥2.452,00 | 181,30K |
| 2026-05-29 | ¥2.506,00 | -1,45 % | ¥2.550,00 | ¥2.590,00 | ¥2.506,00 | 156,30K |
| 2026-05-28 | ¥2.543,00 | -1,17 % | ¥2.571,00 | ¥2.573,00 | ¥2.478,00 | 191,00K |
| 2026-05-27 | ¥2.573,00 | -0,23 % | ¥2.553,00 | ¥2.615,00 | ¥2.521,00 | 156,80K |
| 2026-05-26 | ¥2.579,00 | -0,31 % | ¥2.558,00 | ¥2.619,00 | ¥2.516,00 | 125,10K |
| 2026-05-25 | ¥2.587,00 | -0,61 % | ¥2.592,00 | ¥2.600,00 | ¥2.550,00 | 138,20K |