Yamaguchi Financial Group, Inc. 8418
TSE · Japan · Finanzen
¥3.461,00-41,00 (-1,17 %)
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 | ¥3.461,00 | -1,17 % | ¥3.478,00 | ¥3.524,00 | ¥3.460,00 | 516,90K |
| 2026-10-01 | ¥3.502,00 | -0,93 % | ¥3.559,00 | ¥3.559,00 | ¥3.431,00 | 888,70K |
| 2026-09-30 | ¥3.535,00 | +3,03 % | ¥3.465,00 | ¥3.564,00 | ¥3.445,00 | 886,10K |
| 2026-09-29 | ¥3.431,00 | -3,52 % | ¥3.461,00 | ¥3.493,00 | ¥3.419,00 |
| 511,80K |
| 2026-09-28 | ¥3.556,00 | +0,17 % | ¥3.559,00 | ¥3.589,00 | ¥3.542,00 | 636,70K |
| 2026-09-25 | ¥3.550,00 | +3,50 % | ¥3.480,00 | ¥3.569,00 | ¥3.460,00 | 643,70K |
| 2026-09-24 | ¥3.430,00 | -0,38 % | ¥3.415,00 | ¥3.430,00 | ¥3.337,00 | 963,00K |
| 2026-09-18 | ¥3.443,00 | +5,74 % | ¥3.326,00 | ¥3.443,00 | ¥3.293,00 | 2,18M |
| 2026-09-17 | ¥3.256,00 | +0,25 % | ¥3.251,00 | ¥3.305,00 | ¥3.230,00 | 432,40K |
| 2026-09-16 | ¥3.248,00 | +1,18 % | ¥3.237,00 | ¥3.307,00 | ¥3.220,00 | 510,70K |
| 2026-09-15 | ¥3.210,00 | -1,23 % | ¥3.245,00 | ¥3.258,00 | ¥3.195,00 | 357,30K |
| 2026-09-14 | ¥3.250,00 | +1,47 % | ¥3.184,00 | ¥3.271,00 | ¥3.180,00 | 390,10K |
| 2026-09-11 | ¥3.203,00 | -0,03 % | ¥3.113,00 | ¥3.233,00 | ¥3.103,00 | 803,90K |
| 2026-09-10 | ¥3.204,00 | +3,02 % | ¥3.115,00 | ¥3.213,00 | ¥3.111,00 | 462,90K |
| 2026-09-09 | ¥3.110,00 | -1,08 % | ¥3.130,00 | ¥3.167,00 | ¥3.103,00 | 410,60K |
| 2026-09-08 | ¥3.144,00 | -2,66 % | ¥3.200,00 | ¥3.213,00 | ¥3.144,00 | 423,30K |
| 2026-09-07 | ¥3.230,00 | +0,12 % | ¥3.238,00 | ¥3.258,00 | ¥3.204,00 | 278,40K |
| 2026-09-04 | ¥3.226,00 | +0,06 % | ¥3.235,00 | ¥3.255,00 | ¥3.176,00 | 509,80K |
| 2026-09-03 | ¥3.224,00 | +0,88 % | ¥3.220,00 | ¥3.264,00 | ¥3.197,00 | 483,40K |
| 2026-09-02 | ¥3.196,00 | -1,81 % | ¥3.190,00 | ¥3.252,00 | ¥3.187,00 | 439,50K |
| 2026-09-01 | ¥3.255,00 | +0,46 % | ¥3.188,00 | ¥3.255,00 | ¥3.168,00 | 345,60K |
| 2026-08-31 | ¥3.240,00 | +1,31 % | ¥3.197,00 | ¥3.240,00 | ¥3.148,00 | 746,10K |
| 2026-08-28 | ¥3.198,00 | +1,27 % | ¥3.154,00 | ¥3.224,00 | ¥3.149,00 | 387,80K |
| 2026-08-27 | ¥3.158,00 | -0,09 % | ¥3.161,00 | ¥3.197,00 | ¥3.138,00 | 384,00K |
| 2026-08-26 | ¥3.161,00 | +1,09 % | ¥3.150,00 | ¥3.194,00 | ¥3.137,00 | 357,50K |
| 2026-08-25 | ¥3.127,00 | +1,79 % | ¥3.081,00 | ¥3.148,00 | ¥3.079,00 | 259,50K |
| 2026-08-24 | ¥3.072,00 | -1,09 % | ¥3.126,00 | ¥3.126,00 | ¥3.068,00 | 284,70K |
| 2026-08-21 | ¥3.106,00 | +1,01 % | ¥3.074,00 | ¥3.120,00 | ¥3.057,00 | 265,40K |
| 2026-08-20 | ¥3.075,00 | -0,13 % | ¥3.071,00 | ¥3.091,00 | ¥3.033,00 | 429,10K |
| 2026-08-19 | ¥3.079,00 | -4,44 % | ¥3.185,00 | ¥3.185,00 | ¥3.074,00 | 511,50K |
| 2026-08-18 | ¥3.222,00 | +1,23 % | ¥3.225,00 | ¥3.262,00 | ¥3.199,00 | 371,00K |
| 2026-08-17 | ¥3.183,00 | -0,59 % | ¥3.235,00 | ¥3.261,00 | ¥3.183,00 | 349,30K |
| 2026-08-14 | ¥3.202,00 | +0,16 % | ¥3.200,00 | ¥3.279,00 | ¥3.194,00 | 784,10K |
| 2026-08-13 | ¥3.197,00 | +5,06 % | ¥3.100,00 | ¥3.197,00 | ¥3.100,00 | 819,90K |
| 2026-08-12 | ¥3.043,00 | +1,50 % | ¥3.033,00 | ¥3.076,00 | ¥3.015,00 | 494,70K |
| 2026-08-10 | ¥2.998,00 | -2,50 % | ¥3.020,00 | ¥3.037,00 | ¥2.976,00 | 551,50K |
| 2026-08-07 | ¥3.075,00 | +0,03 % | ¥3.100,00 | ¥3.102,00 | ¥3.057,00 | 517,00K |
| 2026-08-06 | ¥3.074,00 | +1,86 % | ¥3.027,00 | ¥3.097,00 | ¥3.026,00 | 391,60K |
| 2026-08-05 | ¥3.018,00 | +2,20 % | ¥2.953,50 | ¥3.029,00 | ¥2.949,00 | 378,00K |
| 2026-08-04 | ¥2.953,00 | +0,32 % | ¥2.943,00 | ¥2.980,00 | ¥2.924,50 | 477,60K |
| 2026-08-03 | ¥2.943,50 | -1,09 % | ¥2.991,00 | ¥3.009,00 | ¥2.850,50 | 507,50K |
| 2026-07-31 | ¥2.976,00 | +1,62 % | ¥2.978,50 | ¥3.023,00 | ¥2.924,00 | 1,36M |
| 2026-07-30 | ¥2.928,50 | -2,38 % | ¥2.915,50 | ¥2.954,00 | ¥2.900,00 | 596,00K |
| 2026-07-29 | ¥3.000,00 | -1,90 % | ¥3.051,00 | ¥3.057,00 | ¥2.940,00 | 839,20K |
| 2026-07-28 | ¥3.058,00 | -3,59 % | ¥3.145,00 | ¥3.159,00 | ¥3.052,00 | 573,50K |
| 2026-07-27 | ¥3.172,00 | +1,63 % | ¥3.130,00 | ¥3.181,00 | ¥3.099,00 | 605,20K |
| 2026-07-24 | ¥3.121,00 | -0,06 % | ¥3.083,00 | ¥3.144,00 | ¥3.070,00 | 429,00K |
| 2026-07-23 | ¥3.123,00 | +1,23 % | ¥3.067,00 | ¥3.124,00 | ¥3.065,00 | 547,80K |
| 2026-07-22 | ¥3.085,00 | +1,21 % | ¥3.062,00 | ¥3.110,00 | ¥3.031,00 | 536,50K |
| 2026-07-21 | ¥3.048,00 | +5,03 % | ¥2.952,00 | ¥3.059,00 | ¥2.921,00 | 821,90K |
| 2026-07-17 | ¥2.902,00 | -5,50 % | ¥3.077,00 | ¥3.103,00 | ¥2.881,50 | 989,50K |
| 2026-07-16 | ¥3.071,00 | -0,78 % | ¥3.075,00 | ¥3.103,00 | ¥3.050,00 | 481,70K |
| 2026-07-15 | ¥3.095,00 | +2,59 % | ¥3.050,00 | ¥3.095,00 | ¥3.037,00 | 494,70K |
| 2026-07-14 | ¥3.017,00 | +1,09 % | ¥2.985,00 | ¥3.033,00 | ¥2.965,00 | 506,30K |
| 2026-07-13 | ¥2.984,50 | +0,40 % | ¥3.005,00 | ¥3.059,00 | ¥2.982,50 | 553,20K |
| 2026-07-10 | ¥2.972,50 | -1,96 % | ¥3.032,00 | ¥3.063,00 | ¥2.965,00 | 642,00K |
| 2026-07-09 | ¥3.032,00 | -0,79 % | ¥3.047,00 | ¥3.047,00 | ¥2.995,00 | 380,50K |
| 2026-07-08 | ¥3.056,00 | +1,73 % | ¥3.004,00 | ¥3.094,00 | ¥3.004,00 | 625,90K |
| 2026-07-07 | ¥3.004,00 | -0,73 % | ¥3.064,00 | ¥3.144,00 | ¥3.004,00 | 794,40K |
| 2026-07-06 | ¥3.026,00 | +1,31 % | ¥2.990,00 | ¥3.026,00 | ¥2.960,50 | 378,70K |
| 2026-07-03 | ¥2.987,00 | +1,82 % | ¥2.957,50 | ¥2.987,50 | ¥2.939,00 | 356,70K |
| 2026-07-02 | ¥2.933,50 | +1,33 % | ¥2.945,00 | ¥2.968,50 | ¥2.920,50 | 465,60K |
| 2026-07-01 | ¥2.895,00 | +1,44 % | ¥2.859,50 | ¥2.906,50 | ¥2.859,50 | 429,60K |
| 2026-06-30 | ¥2.854,00 | -0,76 % | ¥2.866,50 | ¥2.914,00 | ¥2.854,00 | 451,40K |
| 2026-06-29 | ¥2.876,00 | -0,02 % | ¥2.909,00 | ¥2.926,00 | ¥2.848,50 | 514,20K |
| 2026-06-26 | ¥2.876,50 | -0,05 % | ¥2.891,00 | ¥2.924,00 | ¥2.852,50 | 451,60K |
| 2026-06-25 | ¥2.878,00 | +1,41 % | ¥2.888,00 | ¥2.898,00 | ¥2.834,50 | 399,60K |
| 2026-06-24 | ¥2.838,00 | -1,46 % | ¥2.889,00 | ¥2.908,00 | ¥2.811,50 | 350,00K |
| 2026-06-23 | ¥2.880,00 | -1,03 % | ¥2.911,00 | ¥2.932,00 | ¥2.878,50 | 452,30K |
| 2026-06-22 | ¥2.910,00 | +1,77 % | ¥2.835,00 | ¥2.923,00 | ¥2.825,50 | 397,60K |
| 2026-06-19 | ¥2.859,50 | -2,11 % | ¥2.891,50 | ¥2.919,50 | ¥2.808,50 | 1,11M |
| 2026-06-18 | ¥2.921,00 | +2,47 % | ¥2.880,00 | ¥2.923,50 | ¥2.875,00 | 360,20K |
| 2026-06-17 | ¥2.850,50 | -2,28 % | ¥2.947,50 | ¥2.965,00 | ¥2.850,50 | 562,90K |
| 2026-06-16 | ¥2.917,00 | -0,31 % | ¥2.895,00 | ¥2.923,00 | ¥2.832,00 | 550,30K |
| 2026-06-15 | ¥2.926,00 | +0,21 % | ¥2.970,00 | ¥3.013,00 | ¥2.921,50 | 752,70K |
| 2026-06-12 | ¥2.920,00 | +2,55 % | ¥2.897,50 | ¥2.963,00 | ¥2.882,00 | 828,70K |
| 2026-06-11 | ¥2.847,50 | -1,44 % | ¥2.889,00 | ¥2.893,00 | ¥2.815,50 | 645,90K |
| 2026-06-10 | ¥2.889,00 | -0,50 % | ¥2.928,00 | ¥3.024,00 | ¥2.872,50 | 1,06M |
| 2026-06-09 | ¥2.903,50 | +3,96 % | ¥2.830,00 | ¥2.928,00 | ¥2.802,50 | 1,38M |
| 2026-06-08 | ¥2.793,00 | +2,27 % | ¥2.727,00 | ¥2.793,00 | ¥2.700,00 | 873,00K |
| 2026-06-05 | ¥2.731,00 | -0,09 % | ¥2.752,00 | ¥2.777,50 | ¥2.715,50 | 548,00K |
| 2026-06-04 | ¥2.733,50 | +1,09 % | ¥2.688,00 | ¥2.768,50 | ¥2.630,00 | 632,50K |
| 2026-06-03 | ¥2.704,00 | +0,84 % | ¥2.700,00 | ¥2.720,00 | ¥2.673,50 | 615,80K |
| 2026-06-02 | ¥2.681,50 | +0,06 % | ¥2.633,50 | ¥2.681,50 | ¥2.563,50 | 727,60K |
| 2026-06-01 | ¥2.680,00 | -2,21 % | ¥2.740,50 | ¥2.749,50 | ¥2.665,00 | 597,50K |
| 2026-05-29 | ¥2.740,50 | -0,07 % | ¥2.740,00 | ¥2.780,50 | ¥2.724,50 | 505,90K |
| 2026-05-28 | ¥2.742,50 | -1,77 % | ¥2.792,50 | ¥2.792,50 | ¥2.720,00 | 466,60K |
| 2026-05-27 | ¥2.792,00 | -0,82 % | ¥2.812,50 | ¥2.839,50 | ¥2.761,00 | 552,80K |
| 2026-05-26 | ¥2.815,00 | -1,00 % | ¥2.827,50 | ¥2.843,00 | ¥2.770,00 | 685,90K |
| 2026-05-25 | ¥2.843,50 | -0,68 % | ¥2.852,00 | ¥2.855,00 | ¥2.794,50 | 675,50K |