Seven Bank, Ltd. 8410
TSE · Japan · Finanzen
¥339,00-2,70 (-0,79 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥341,70 | -0,96 % | ¥345,00 | ¥345,20 | ¥337,10 | 5,06M |
| 2026-09-30 | ¥345,00 | +0,29 % | ¥343,00 | ¥346,80 | ¥339,70 | 3,98M |
| 2026-09-29 | ¥344,00 | -0,92 % | ¥342,90 | ¥349,30 | ¥342,00 | 4,04M |
| 2026-09-28 | ¥347,20 | +0,14 % | ¥349,50 | ¥350,20 | ¥347,20 | 4,60M |
| 2026-09-25 | ¥346,70 | +1,70 % | ¥342,50 | ¥347,20 | ¥341,50 | 4,67M |
| 2026-09-24 | ¥340,90 | -0,50 % | ¥343,00 | ¥344,20 | ¥338,80 | 3,57M |
| 2026-09-18 | ¥342,60 | -0,72 % | ¥344,50 | ¥345,20 | ¥340,50 | 5,75M |
| 2026-09-17 | ¥345,10 | +0,58 % | ¥344,00 | ¥347,00 | ¥343,20 | 2,53M |
| 2026-09-16 | ¥343,10 | -0,38 % | ¥347,00 | ¥348,20 | ¥343,10 | 2,53M |
| 2026-09-15 | ¥344,40 | -0,35 % | ¥348,00 | ¥351,00 | ¥344,10 | 4,27M |
| 2026-09-14 | ¥345,60 | +2,43 % | ¥339,20 | ¥345,60 | ¥337,80 | 4,74M |
| 2026-09-11 | ¥337,40 | +0,15 % | ¥337,00 | ¥340,90 | ¥335,10 | 4,85M |
| 2026-09-10 | ¥336,90 | +1,23 % | ¥332,60 | ¥337,00 | ¥331,70 | 3,19M |
| 2026-09-09 | ¥332,80 | -1,33 % | ¥335,60 | ¥336,20 | ¥331,40 | 3,71M |
| 2026-09-08 | ¥337,30 | +0,15 % | ¥335,00 | ¥339,00 | ¥332,10 | 2,62M |
| 2026-09-07 | ¥336,80 | -1,03 % | ¥340,00 | ¥340,90 | ¥335,20 | 2,36M |
| 2026-09-04 | ¥340,30 | -0,56 % | ¥342,50 | ¥343,70 | ¥338,20 | 3,40M |
| 2026-09-03 | ¥342,20 | +0,47 % | ¥341,80 | ¥347,40 | ¥341,10 | 4,69M |
| 2026-09-02 | ¥340,60 | +0,15 % | ¥339,90 | ¥342,30 | ¥337,10 | 5,02M |
| 2026-09-01 | ¥340,10 | +0,41 % | ¥335,10 | ¥340,40 | ¥333,30 | 4,33M |
| 2026-08-31 | ¥338,70 | 0,00 % | ¥338,00 | ¥340,50 | ¥336,20 | 3,08M |
| 2026-08-28 | ¥338,70 | +0,80 % | ¥334,60 | ¥339,60 | ¥334,20 | 6,23M |
| 2026-08-27 | ¥336,00 | -0,53 % | ¥337,70 | ¥340,80 | ¥335,80 | 3,19M |
| 2026-08-26 | ¥337,80 | +0,72 % | ¥336,10 | ¥339,60 | ¥336,10 | 2,71M |
| 2026-08-25 | ¥335,40 | +0,69 % | ¥334,00 | ¥338,20 | ¥333,20 | 2,73M |
| 2026-08-24 | ¥333,10 | +0,18 % | ¥334,00 | ¥334,60 | ¥328,80 | 4,38M |
| 2026-08-21 | ¥332,50 | +1,22 % | ¥329,90 | ¥333,70 | ¥327,10 | 6,04M |
| 2026-08-20 | ¥328,50 | -0,76 % | ¥331,30 | ¥333,00 | ¥326,60 | 5,23M |
| 2026-08-19 | ¥331,00 | -3,24 % | ¥341,00 | ¥341,00 | ¥331,00 | 4,74M |
| 2026-08-18 | ¥342,10 | +1,94 % | ¥334,60 | ¥343,40 | ¥332,10 | 6,31M |
| 2026-08-17 | ¥335,60 | -0,15 % | ¥336,20 | ¥341,90 | ¥335,60 | 5,96M |
| 2026-08-14 | ¥336,10 | +1,39 % | ¥328,30 | ¥339,80 | ¥328,10 | 6,60M |
| 2026-08-13 | ¥331,50 | +0,58 % | ¥329,10 | ¥331,50 | ¥324,20 | 4,08M |
| 2026-08-12 | ¥329,60 | -1,58 % | ¥338,00 | ¥339,80 | ¥328,60 | 4,88M |
| 2026-08-10 | ¥334,90 | +3,05 % | ¥333,00 | ¥342,30 | ¥329,00 | 11,25M |
| 2026-08-07 | ¥325,00 | -0,64 % | ¥324,40 | ¥327,00 | ¥322,10 | 6,23M |
| 2026-08-06 | ¥327,10 | +1,93 % | ¥324,00 | ¥327,10 | ¥318,80 | 6,79M |
| 2026-08-05 | ¥320,90 | +1,58 % | ¥319,90 | ¥321,80 | ¥317,30 | 8,99M |
| 2026-08-04 | ¥315,90 | -0,85 % | ¥321,00 | ¥322,70 | ¥315,80 | 6,90M |
| 2026-08-03 | ¥318,60 | 0,00 % | ¥319,80 | ¥319,80 | ¥308,80 | 14,01M |
| 2026-07-31 | ¥318,60 | -2,54 % | ¥320,00 | ¥322,70 | ¥316,40 | 10,55M |
| 2026-07-30 | ¥326,90 | -1,98 % | ¥333,50 | ¥334,00 | ¥324,60 | 6,98M |
| 2026-07-29 | ¥333,50 | +3,99 % | ¥325,80 | ¥334,80 | ¥323,40 | 10,51M |
| 2026-07-28 | ¥320,70 | +0,19 % | ¥322,80 | ¥323,20 | ¥318,10 | 6,16M |
| 2026-07-27 | ¥320,10 | +3,06 % | ¥313,50 | ¥320,90 | ¥312,10 | 6,39M |
| 2026-07-24 | ¥310,60 | +0,65 % | ¥307,00 | ¥313,50 | ¥304,80 | 5,33M |
| 2026-07-23 | ¥308,60 | -1,94 % | ¥310,00 | ¥312,90 | ¥306,90 | 4,31M |
| 2026-07-22 | ¥314,70 | +1,09 % | ¥311,30 | ¥314,80 | ¥308,60 | 6,33M |
| 2026-07-21 | ¥311,30 | +2,81 % | ¥304,10 | ¥311,50 | ¥303,90 | 10,33M |
| 2026-07-17 | ¥302,80 | -0,16 % | ¥305,00 | ¥306,70 | ¥301,40 | 5,68M |
| 2026-07-16 | ¥303,30 | -0,36 % | ¥303,90 | ¥305,40 | ¥302,60 | 5,18M |
| 2026-07-15 | ¥304,40 | +0,83 % | ¥303,50 | ¥304,80 | ¥301,70 | 4,67M |
| 2026-07-14 | ¥301,90 | +2,51 % | ¥295,00 | ¥304,90 | ¥294,70 | 9,71M |
| 2026-07-13 | ¥294,50 | +1,48 % | ¥290,20 | ¥295,20 | ¥290,00 | 6,01M |
| 2026-07-10 | ¥290,20 | -1,06 % | ¥293,30 | ¥293,30 | ¥290,20 | 3,89M |
| 2026-07-09 | ¥293,30 | 0,00 % | ¥293,30 | ¥293,30 | ¥290,90 | 3,80M |
| 2026-07-08 | ¥293,30 | +0,07 % | ¥293,00 | ¥294,90 | ¥291,50 | 4,08M |
| 2026-07-07 | ¥293,10 | +1,00 % | ¥293,00 | ¥294,40 | ¥291,60 | 5,66M |
| 2026-07-06 | ¥290,20 | +0,48 % | ¥288,90 | ¥290,20 | ¥287,90 | 4,60M |
| 2026-07-03 | ¥288,80 | +0,38 % | ¥290,30 | ¥291,50 | ¥288,50 | 4,57M |
| 2026-07-02 | ¥287,70 | +2,82 % | ¥283,00 | ¥288,00 | ¥281,00 | 7,33M |
| 2026-07-01 | ¥279,80 | -0,57 % | ¥280,50 | ¥280,90 | ¥277,10 | 4,67M |
| 2026-06-30 | ¥281,40 | +0,25 % | ¥282,00 | ¥282,60 | ¥279,40 | 4,53M |
| 2026-06-29 | ¥280,70 | +1,15 % | ¥279,70 | ¥281,40 | ¥278,90 | 5,14M |
| 2026-06-26 | ¥277,50 | -0,18 % | ¥281,50 | ¥281,90 | ¥275,80 | 3,57M |
| 2026-06-25 | ¥278,00 | +0,32 % | ¥280,00 | ¥280,00 | ¥276,10 | 3,78M |
| 2026-06-24 | ¥277,10 | -0,25 % | ¥279,80 | ¥280,50 | ¥276,70 | 4,60M |
| 2026-06-23 | ¥277,80 | -0,04 % | ¥277,00 | ¥279,00 | ¥275,70 | 4,97M |
| 2026-06-22 | ¥277,90 | +0,43 % | ¥275,10 | ¥279,50 | ¥274,80 | 3,99M |
| 2026-06-19 | ¥276,70 | -2,50 % | ¥282,50 | ¥283,20 | ¥274,80 | 10,26M |
| 2026-06-18 | ¥283,80 | -0,46 % | ¥286,00 | ¥286,50 | ¥281,80 | 5,77M |
| 2026-06-17 | ¥285,10 | -0,11 % | ¥287,10 | ¥287,70 | ¥284,20 | 3,11M |
| 2026-06-16 | ¥285,40 | -0,70 % | ¥286,40 | ¥287,00 | ¥282,20 | 4,60M |
| 2026-06-15 | ¥287,40 | -0,76 % | ¥292,00 | ¥292,60 | ¥287,40 | 6,02M |
| 2026-06-12 | ¥289,60 | +0,73 % | ¥288,00 | ¥290,50 | ¥286,40 | 5,82M |
| 2026-06-11 | ¥287,50 | +0,52 % | ¥286,50 | ¥287,50 | ¥282,20 | 6,38M |
| 2026-06-10 | ¥286,00 | +1,24 % | ¥283,70 | ¥286,60 | ¥281,80 | 6,85M |
| 2026-06-09 | ¥282,50 | +1,66 % | ¥280,30 | ¥284,00 | ¥280,00 | 7,00M |
| 2026-06-08 | ¥277,90 | +0,65 % | ¥274,00 | ¥278,70 | ¥273,70 | 6,39M |
| 2026-06-05 | ¥276,10 | +0,58 % | ¥276,00 | ¥277,60 | ¥275,20 | 3,78M |
| 2026-06-04 | ¥274,50 | -0,47 % | ¥275,00 | ¥276,60 | ¥272,80 | 3,78M |
| 2026-06-03 | ¥275,80 | +1,58 % | ¥272,20 | ¥276,90 | ¥271,80 | 4,91M |
| 2026-06-02 | ¥271,50 | -0,07 % | ¥271,00 | ¥274,50 | ¥268,70 | 5,71M |
| 2026-06-01 | ¥271,70 | +0,59 % | ¥269,00 | ¥271,70 | ¥266,20 | 5,83M |
| 2026-05-29 | ¥270,10 | +0,11 % | ¥270,30 | ¥272,60 | ¥269,20 | 5,99M |
| 2026-05-28 | ¥269,80 | +0,11 % | ¥269,50 | ¥270,70 | ¥267,70 | 4,45M |
| 2026-05-27 | ¥269,50 | +0,19 % | ¥267,50 | ¥270,10 | ¥266,20 | 6,57M |
| 2026-05-26 | ¥269,00 | -0,96 % | ¥270,80 | ¥270,80 | ¥268,00 | 3,77M |
| 2026-05-25 | ¥271,60 | -0,11 % | ¥273,60 | ¥273,60 | ¥270,00 | 3,85M |
| 2026-05-22 | ¥271,90 | -1,13 % | ¥276,20 | ¥276,40 | ¥271,20 | 3,94M |