Bank of Kochi, Ltd. 8416
TSE · Japan · Finanzen
¥1.225,00+15,00 (+1,24 %)
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 | ¥1.225,00 | +1,24 % | ¥1.200,00 | ¥1.229,00 | ¥1.194,00 | 19,10K |
| 2026-10-01 | ¥1.210,00 | -0,49 % | ¥1.216,00 | ¥1.216,00 | ¥1.183,00 | 29,70K |
| 2026-09-30 | ¥1.216,00 | +4,38 % | ¥1.166,00 | ¥1.216,00 | ¥1.166,00 | 50,60K |
| 2026-09-29 | ¥1.165,00 | -0,94 % | ¥1.172,00 | ¥1.186,00 | ¥1.147,00 | 33,40K |
| 2026-09-28 | ¥1.176,00 | +0,34 % | ¥1.168,00 | ¥1.185,00 | ¥1.168,00 | 32,90K |
| 2026-09-25 | ¥1.172,00 | +4,36 % | ¥1.134,00 | ¥1.174,00 | ¥1.134,00 | 49,00K |
| 2026-09-24 | ¥1.123,00 | -1,23 % | ¥1.144,00 | ¥1.144,00 | ¥1.115,00 | 18,70K |
| 2026-09-18 | ¥1.137,00 | +1,34 % | ¥1.128,00 | ¥1.137,00 | ¥1.112,00 | 70,90K |
| 2026-09-17 | ¥1.122,00 | +0,90 % | ¥1.122,00 | ¥1.141,00 | ¥1.119,00 | 22,40K |
| 2026-09-16 | ¥1.112,00 | +0,09 % | ¥1.108,00 | ¥1.137,00 | ¥1.108,00 | 26,30K |
| 2026-09-15 | ¥1.111,00 | -0,18 % | ¥1.118,00 | ¥1.122,00 | ¥1.109,00 | 18,10K |
| 2026-09-14 | ¥1.113,00 | +0,91 % | ¥1.101,00 | ¥1.122,00 | ¥1.090,00 | 28,20K |
| 2026-09-11 | ¥1.103,00 | +0,18 % | ¥1.087,00 | ¥1.116,00 | ¥1.069,00 | 76,50K |
| 2026-09-10 | ¥1.101,00 | +0,92 % | ¥1.081,00 | ¥1.115,00 | ¥1.081,00 | 17,10K |
| 2026-09-09 | ¥1.091,00 | -1,89 % | ¥1.113,00 | ¥1.123,00 | ¥1.091,00 | 22,60K |
| 2026-09-08 | ¥1.112,00 | -3,72 % | ¥1.147,00 | ¥1.147,00 | ¥1.112,00 | 40,10K |
| 2026-09-07 | ¥1.155,00 | -0,94 % | ¥1.171,00 | ¥1.184,00 | ¥1.146,00 | 45,50K |
| 2026-09-04 | ¥1.166,00 | -1,19 % | ¥1.183,00 | ¥1.183,00 | ¥1.138,00 | 68,20K |
| 2026-09-03 | ¥1.180,00 | +1,64 % | ¥1.164,00 | ¥1.192,00 | ¥1.164,00 | 22,00K |
| 2026-09-02 | ¥1.161,00 | -1,19 % | ¥1.170,00 | ¥1.175,00 | ¥1.160,00 | 35,40K |
| 2026-09-01 | ¥1.175,00 | +0,26 % | ¥1.179,00 | ¥1.180,00 | ¥1.169,00 | 15,30K |
| 2026-08-31 | ¥1.172,00 | -1,35 % | ¥1.195,00 | ¥1.210,00 | ¥1.172,00 | 26,50K |
| 2026-08-28 | ¥1.188,00 | -0,50 % | ¥1.182,00 | ¥1.208,00 | ¥1.177,00 | 21,30K |
| 2026-08-27 | ¥1.194,00 | 0,00 % | ¥1.201,00 | ¥1.213,00 | ¥1.186,00 | 30,70K |
| 2026-08-26 | ¥1.194,00 | +1,44 % | ¥1.187,00 | ¥1.209,00 | ¥1.186,00 | 20,00K |
| 2026-08-25 | ¥1.177,00 | +2,88 % | ¥1.146,00 | ¥1.198,00 | ¥1.146,00 | 51,30K |
| 2026-08-24 | ¥1.144,00 | -1,21 % | ¥1.168,00 | ¥1.168,00 | ¥1.133,00 | 27,50K |
| 2026-08-21 | ¥1.158,00 | +1,40 % | ¥1.151,00 | ¥1.164,00 | ¥1.140,00 | 12,90K |
| 2026-08-20 | ¥1.142,00 | -1,64 % | ¥1.164,00 | ¥1.164,00 | ¥1.129,00 | 34,90K |
| 2026-08-19 | ¥1.161,00 | -4,29 % | ¥1.213,00 | ¥1.213,00 | ¥1.145,00 | 62,30K |
| 2026-08-18 | ¥1.213,00 | +1,93 % | ¥1.182,00 | ¥1.220,00 | ¥1.182,00 | 71,90K |
| 2026-08-17 | ¥1.190,00 | +4,39 % | ¥1.145,00 | ¥1.194,00 | ¥1.145,00 | 71,00K |
| 2026-08-14 | ¥1.140,00 | +2,15 % | ¥1.116,00 | ¥1.161,00 | ¥1.115,00 | 57,50K |
| 2026-08-13 | ¥1.116,00 | +2,67 % | ¥1.090,00 | ¥1.116,00 | ¥1.090,00 | 36,40K |
| 2026-08-12 | ¥1.087,00 | +2,35 % | ¥1.082,00 | ¥1.095,00 | ¥1.078,00 | 37,10K |
| 2026-08-10 | ¥1.062,00 | +1,14 % | ¥1.062,00 | ¥1.082,00 | ¥1.057,00 | 44,80K |
| 2026-08-07 | ¥1.050,00 | -8,85 % | ¥1.159,00 | ¥1.160,00 | ¥1.023,00 | 100,90K |
| 2026-08-06 | ¥1.152,00 | +0,79 % | ¥1.152,00 | ¥1.168,00 | ¥1.146,00 | 40,10K |
| 2026-08-05 | ¥1.143,00 | +1,78 % | ¥1.129,00 | ¥1.143,00 | ¥1.127,00 | 30,30K |
| 2026-08-04 | ¥1.123,00 | -0,35 % | ¥1.129,00 | ¥1.132,00 | ¥1.114,00 | 18,90K |
| 2026-08-03 | ¥1.127,00 | +0,90 % | ¥1.120,00 | ¥1.130,00 | ¥1.093,00 | 34,20K |
| 2026-07-31 | ¥1.117,00 | +1,92 % | ¥1.102,00 | ¥1.121,00 | ¥1.085,00 | 35,30K |
| 2026-07-30 | ¥1.096,00 | -0,45 % | ¥1.082,00 | ¥1.105,00 | ¥1.068,00 | 40,50K |
| 2026-07-29 | ¥1.101,00 | -3,42 % | ¥1.140,00 | ¥1.140,00 | ¥1.071,00 | 115,60K |
| 2026-07-28 | ¥1.140,00 | -5,39 % | ¥1.189,00 | ¥1.194,00 | ¥1.140,00 | 104,10K |
| 2026-07-27 | ¥1.205,00 | -0,41 % | ¥1.214,00 | ¥1.216,00 | ¥1.186,00 | 57,40K |
| 2026-07-24 | ¥1.210,00 | +0,33 % | ¥1.203,00 | ¥1.210,00 | ¥1.176,00 | 45,20K |
| 2026-07-23 | ¥1.206,00 | +1,86 % | ¥1.175,00 | ¥1.210,00 | ¥1.175,00 | 32,20K |
| 2026-07-22 | ¥1.184,00 | +0,77 % | ¥1.170,00 | ¥1.198,00 | ¥1.168,00 | 27,40K |
| 2026-07-21 | ¥1.175,00 | +2,62 % | ¥1.156,00 | ¥1.175,00 | ¥1.150,00 | 31,60K |
| 2026-07-17 | ¥1.145,00 | -4,34 % | ¥1.195,00 | ¥1.199,00 | ¥1.133,00 | 52,20K |
| 2026-07-16 | ¥1.197,00 | +0,25 % | ¥1.196,00 | ¥1.209,00 | ¥1.190,00 | 35,40K |
| 2026-07-15 | ¥1.194,00 | +1,88 % | ¥1.176,00 | ¥1.197,00 | ¥1.161,00 | 40,30K |
| 2026-07-14 | ¥1.172,00 | +2,72 % | ¥1.147,00 | ¥1.176,00 | ¥1.141,00 | 36,80K |
| 2026-07-13 | ¥1.141,00 | +1,51 % | ¥1.145,00 | ¥1.157,00 | ¥1.115,00 | 50,80K |
| 2026-07-10 | ¥1.124,00 | -3,27 % | ¥1.151,00 | ¥1.164,00 | ¥1.113,00 | 143,10K |
| 2026-07-09 | ¥1.162,00 | -5,45 % | ¥1.208,00 | ¥1.208,00 | ¥1.162,00 | 127,70K |
| 2026-07-08 | ¥1.229,00 | -2,77 % | ¥1.212,00 | ¥1.239,00 | ¥1.175,00 | 134,80K |
| 2026-07-07 | ¥1.264,00 | -0,16 % | ¥1.270,00 | ¥1.306,00 | ¥1.264,00 | 86,20K |
| 2026-07-06 | ¥1.266,00 | +0,40 % | ¥1.264,00 | ¥1.269,00 | ¥1.253,00 | 19,90K |
| 2026-07-03 | ¥1.261,00 | +1,94 % | ¥1.237,00 | ¥1.266,00 | ¥1.226,00 | 19,50K |
| 2026-07-02 | ¥1.237,00 | -0,32 % | ¥1.247,00 | ¥1.264,00 | ¥1.234,00 | 29,40K |
| 2026-07-01 | ¥1.241,00 | -0,08 % | ¥1.242,00 | ¥1.258,00 | ¥1.229,00 | 15,60K |
| 2026-06-30 | ¥1.242,00 | -0,80 % | ¥1.258,00 | ¥1.263,00 | ¥1.235,00 | 22,00K |
| 2026-06-29 | ¥1.252,00 | +1,21 % | ¥1.246,00 | ¥1.269,00 | ¥1.225,00 | 27,70K |
| 2026-06-26 | ¥1.237,00 | -0,56 % | ¥1.247,00 | ¥1.266,00 | ¥1.222,00 | 23,60K |
| 2026-06-25 | ¥1.244,00 | +0,40 % | ¥1.258,00 | ¥1.266,00 | ¥1.244,00 | 12,70K |
| 2026-06-24 | ¥1.239,00 | -2,29 % | ¥1.274,00 | ¥1.285,00 | ¥1.231,00 | 32,40K |
| 2026-06-23 | ¥1.268,00 | +0,08 % | ¥1.267,00 | ¥1.293,00 | ¥1.260,00 | 56,20K |
| 2026-06-22 | ¥1.267,00 | +1,77 % | ¥1.250,00 | ¥1.278,00 | ¥1.250,00 | 21,20K |
| 2026-06-19 | ¥1.245,00 | -1,66 % | ¥1.265,00 | ¥1.270,00 | ¥1.224,00 | 39,10K |
| 2026-06-18 | ¥1.266,00 | +2,43 % | ¥1.233,00 | ¥1.267,00 | ¥1.233,00 | 31,20K |
| 2026-06-17 | ¥1.236,00 | -0,48 % | ¥1.249,00 | ¥1.278,00 | ¥1.232,00 | 29,80K |
| 2026-06-16 | ¥1.242,00 | -0,08 % | ¥1.243,00 | ¥1.255,00 | ¥1.235,00 | 38,00K |
| 2026-06-15 | ¥1.243,00 | -0,40 % | ¥1.251,00 | ¥1.273,00 | ¥1.243,00 | 20,90K |
| 2026-06-12 | ¥1.248,00 | +1,38 % | ¥1.244,00 | ¥1.253,00 | ¥1.231,00 | 13,10K |
| 2026-06-11 | ¥1.231,00 | -2,22 % | ¥1.247,00 | ¥1.247,00 | ¥1.211,00 | 35,00K |
| 2026-06-10 | ¥1.259,00 | -0,16 % | ¥1.262,00 | ¥1.296,00 | ¥1.251,00 | 42,10K |
| 2026-06-09 | ¥1.261,00 | +2,02 % | ¥1.245,00 | ¥1.272,00 | ¥1.240,00 | 38,80K |
| 2026-06-08 | ¥1.236,00 | -1,44 % | ¥1.234,00 | ¥1.255,00 | ¥1.195,00 | 28,20K |
| 2026-06-05 | ¥1.254,00 | +0,88 % | ¥1.239,00 | ¥1.270,00 | ¥1.238,00 | 21,30K |
| 2026-06-04 | ¥1.243,00 | +1,55 % | ¥1.224,00 | ¥1.262,00 | ¥1.210,00 | 29,50K |
| 2026-06-03 | ¥1.224,00 | +1,83 % | ¥1.205,00 | ¥1.227,00 | ¥1.196,00 | 19,20K |
| 2026-06-02 | ¥1.202,00 | +0,92 % | ¥1.197,00 | ¥1.207,00 | ¥1.157,00 | 32,20K |
| 2026-06-01 | ¥1.191,00 | -2,38 % | ¥1.223,00 | ¥1.230,00 | ¥1.190,00 | 20,30K |
| 2026-05-29 | ¥1.220,00 | +1,75 % | ¥1.218,00 | ¥1.237,00 | ¥1.214,00 | 20,00K |
| 2026-05-28 | ¥1.199,00 | -3,15 % | ¥1.241,00 | ¥1.241,00 | ¥1.183,00 | 29,40K |
| 2026-05-27 | ¥1.238,00 | +0,90 % | ¥1.229,00 | ¥1.238,00 | ¥1.210,00 | 22,70K |
| 2026-05-26 | ¥1.227,00 | -2,15 % | ¥1.250,00 | ¥1.250,00 | ¥1.220,00 | 37,40K |
| 2026-05-25 | ¥1.254,00 | -2,79 % | ¥1.290,00 | ¥1.290,00 | ¥1.242,00 | 28,20K |