SBI Holdings Incorporated 8473
TSE · Japan · Finanzen
¥3.157,00-5,00 (-0,16 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.157,00 | -0,16 % | ¥3.121,00 | ¥3.180,00 | ¥3.113,00 | 2,42M |
| 2026-09-30 | ¥3.162,00 | +2,66 % | ¥3.100,00 | ¥3.170,00 | ¥3.078,00 | 3,55M |
| 2026-09-29 | ¥3.080,00 | -4,61 % | ¥3.144,00 | ¥3.175,00 | ¥3.080,00 | 4,86M |
| 2026-09-28 | ¥3.229,00 | -2,09 % | ¥3.282,00 | ¥3.288,00 | ¥3.225,00 | 3,73M |
| 2026-09-25 | ¥3.298,00 | +1,45 % | ¥3.251,00 | ¥3.314,00 | ¥3.251,00 | 2,70M |
| 2026-09-24 | ¥3.251,00 | -0,64 % | ¥3.300,00 | ¥3.301,00 | ¥3.248,00 | 3,47M |
| 2026-09-18 | ¥3.272,00 | +0,49 % | ¥3.291,00 | ¥3.296,00 | ¥3.221,00 | 4,48M |
| 2026-09-17 | ¥3.256,00 | +0,62 % | ¥3.235,00 | ¥3.300,00 | ¥3.230,00 | 3,99M |
| 2026-09-16 | ¥3.236,00 | -1,37 % | ¥3.221,00 | ¥3.252,00 | ¥3.208,00 | 4,87M |
| 2026-09-15 | ¥3.281,00 | -1,38 % | ¥3.301,00 | ¥3.325,00 | ¥3.250,00 | 2,39M |
| 2026-09-14 | ¥3.327,00 | +1,99 % | ¥3.262,00 | ¥3.327,00 | ¥3.220,00 | 2,49M |
| 2026-09-11 | ¥3.262,00 | -0,85 % | ¥3.220,00 | ¥3.278,00 | ¥3.205,00 | 2,91M |
| 2026-09-10 | ¥3.290,00 | +2,27 % | ¥3.210,00 | ¥3.295,00 | ¥3.205,00 | 3,68M |
| 2026-09-09 | ¥3.217,00 | -3,94 % | ¥3.303,00 | ¥3.310,00 | ¥3.217,00 | 5,03M |
| 2026-09-08 | ¥3.349,00 | -0,45 % | ¥3.362,00 | ¥3.423,00 | ¥3.320,00 | 3,19M |
| 2026-09-07 | ¥3.364,00 | -0,77 % | ¥3.397,00 | ¥3.438,00 | ¥3.364,00 | 3,06M |
| 2026-09-04 | ¥3.390,00 | +3,86 % | ¥3.340,00 | ¥3.403,00 | ¥3.301,00 | 6,38M |
| 2026-09-03 | ¥3.264,00 | +1,15 % | ¥3.260,00 | ¥3.310,00 | ¥3.253,00 | 3,48M |
| 2026-09-02 | ¥3.227,00 | -2,18 % | ¥3.255,00 | ¥3.278,00 | ¥3.205,00 | 4,29M |
| 2026-09-01 | ¥3.299,00 | -0,45 % | ¥3.303,00 | ¥3.320,00 | ¥3.252,00 | 4,31M |
| 2026-08-31 | ¥3.314,00 | -3,30 % | ¥3.380,00 | ¥3.397,00 | ¥3.282,00 | 5,44M |
| 2026-08-28 | ¥3.427,00 | +0,65 % | ¥3.405,00 | ¥3.440,00 | ¥3.362,00 | 4,56M |
| 2026-08-27 | ¥3.405,00 | +0,32 % | ¥3.360,00 | ¥3.414,00 | ¥3.350,00 | 4,33M |
| 2026-08-26 | ¥3.394,00 | +5,01 % | ¥3.256,00 | ¥3.415,00 | ¥3.245,00 | 7,55M |
| 2026-08-25 | ¥3.232,00 | +1,28 % | ¥3.200,00 | ¥3.252,00 | ¥3.183,00 | 3,01M |
| 2026-08-24 | ¥3.191,00 | -0,78 % | ¥3.229,00 | ¥3.232,00 | ¥3.171,00 | 2,78M |
| 2026-08-21 | ¥3.216,00 | +2,65 % | ¥3.111,00 | ¥3.229,00 | ¥3.108,00 | 5,66M |
| 2026-08-20 | ¥3.133,00 | +5,67 % | ¥3.000,00 | ¥3.133,00 | ¥2.989,50 | 4,52M |
| 2026-08-19 | ¥2.965,00 | -3,58 % | ¥3.030,00 | ¥3.043,00 | ¥2.951,00 | 3,74M |
| 2026-08-18 | ¥3.075,00 | +0,16 % | ¥3.056,00 | ¥3.096,00 | ¥3.053,00 | 2,14M |
| 2026-08-17 | ¥3.070,00 | 0,00 % | ¥3.076,00 | ¥3.076,00 | ¥3.038,00 | 1,77M |
| 2026-08-14 | ¥3.070,00 | -1,06 % | ¥3.110,00 | ¥3.128,00 | ¥3.058,00 | 2,74M |
| 2026-08-13 | ¥3.103,00 | +1,21 % | ¥3.079,00 | ¥3.103,00 | ¥3.049,00 | 2,48M |
| 2026-08-12 | ¥3.066,00 | +1,93 % | ¥3.028,00 | ¥3.075,00 | ¥3.025,00 | 3,00M |
| 2026-08-10 | ¥3.008,00 | +0,17 % | ¥3.027,00 | ¥3.027,00 | ¥2.967,00 | 2,40M |
| 2026-08-07 | ¥3.003,00 | -2,88 % | ¥3.111,00 | ¥3.119,00 | ¥3.003,00 | 3,27M |
| 2026-08-06 | ¥3.092,00 | +0,55 % | ¥3.054,00 | ¥3.137,00 | ¥3.036,00 | 3,80M |
| 2026-08-05 | ¥3.075,00 | +2,59 % | ¥3.009,00 | ¥3.086,00 | ¥2.998,00 | 4,21M |
| 2026-08-04 | ¥2.997,50 | +2,03 % | ¥2.942,00 | ¥2.998,50 | ¥2.928,50 | 3,78M |
| 2026-08-03 | ¥2.938,00 | -3,29 % | ¥3.000,00 | ¥3.002,00 | ¥2.860,00 | 6,66M |
| 2026-07-31 | ¥3.038,00 | +7,50 % | ¥2.827,50 | ¥3.047,00 | ¥2.797,00 | 12,52M |
| 2026-07-30 | ¥2.826,00 | -0,91 % | ¥2.802,00 | ¥2.838,50 | ¥2.782,50 | 4,32M |
| 2026-07-29 | ¥2.852,00 | +1,21 % | ¥2.818,00 | ¥2.852,00 | ¥2.784,00 | 3,92M |
| 2026-07-28 | ¥2.818,00 | -2,19 % | ¥2.879,50 | ¥2.880,00 | ¥2.797,50 | 3,03M |
| 2026-07-27 | ¥2.881,00 | +2,04 % | ¥2.844,00 | ¥2.881,00 | ¥2.798,00 | 2,80M |
| 2026-07-24 | ¥2.823,50 | -2,47 % | ¥2.865,00 | ¥2.878,50 | ¥2.808,00 | 3,25M |
| 2026-07-23 | ¥2.895,00 | +2,86 % | ¥2.815,00 | ¥2.901,50 | ¥2.814,50 | 3,95M |
| 2026-07-22 | ¥2.814,50 | +0,02 % | ¥2.829,00 | ¥2.852,00 | ¥2.799,50 | 3,42M |
| 2026-07-21 | ¥2.814,00 | +3,40 % | ¥2.751,00 | ¥2.814,00 | ¥2.731,00 | 5,11M |
| 2026-07-17 | ¥2.721,50 | -4,16 % | ¥2.777,00 | ¥2.805,00 | ¥2.658,00 | 8,48M |
| 2026-07-16 | ¥2.839,50 | +0,21 % | ¥2.828,00 | ¥2.877,00 | ¥2.820,00 | 4,31M |
| 2026-07-15 | ¥2.833,50 | +0,57 % | ¥2.857,00 | ¥2.886,00 | ¥2.807,00 | 3,30M |
| 2026-07-14 | ¥2.817,50 | +0,99 % | ¥2.793,00 | ¥2.818,50 | ¥2.765,00 | 4,57M |
| 2026-07-13 | ¥2.790,00 | -0,36 % | ¥2.792,50 | ¥2.853,00 | ¥2.787,00 | 3,31M |
| 2026-07-10 | ¥2.800,00 | +3,63 % | ¥2.730,50 | ¥2.803,00 | ¥2.715,00 | 4,48M |
| 2026-07-09 | ¥2.702,00 | -0,73 % | ¥2.700,00 | ¥2.720,50 | ¥2.677,50 | 3,93M |
| 2026-07-08 | ¥2.722,00 | -0,58 % | ¥2.743,00 | ¥2.785,00 | ¥2.702,00 | 4,01M |
| 2026-07-07 | ¥2.738,00 | -0,54 % | ¥2.785,00 | ¥2.842,00 | ¥2.738,00 | 7,09M |
| 2026-07-06 | ¥2.753,00 | +2,13 % | ¥2.709,50 | ¥2.781,50 | ¥2.695,00 | 7,65M |
| 2026-07-03 | ¥2.695,50 | +1,64 % | ¥2.684,00 | ¥2.714,00 | ¥2.670,50 | 4,36M |
| 2026-07-02 | ¥2.652,00 | -0,39 % | ¥2.660,00 | ¥2.690,50 | ¥2.631,00 | 5,46M |
| 2026-07-01 | ¥2.662,50 | +0,89 % | ¥2.670,00 | ¥2.704,50 | ¥2.637,00 | 3,51M |
| 2026-06-30 | ¥2.639,00 | -1,79 % | ¥2.700,00 | ¥2.702,50 | ¥2.639,00 | 3,84M |
| 2026-06-29 | ¥2.687,00 | -0,35 % | ¥2.728,50 | ¥2.730,00 | ¥2.663,00 | 3,95M |
| 2026-06-26 | ¥2.696,50 | -1,50 % | ¥2.738,00 | ¥2.760,00 | ¥2.674,00 | 4,86M |
| 2026-06-25 | ¥2.737,50 | +2,15 % | ¥2.759,00 | ¥2.765,00 | ¥2.694,50 | 4,33M |
| 2026-06-24 | ¥2.680,00 | -3,74 % | ¥2.802,00 | ¥2.813,00 | ¥2.680,00 | 5,32M |
| 2026-06-23 | ¥2.784,00 | -2,59 % | ¥2.840,00 | ¥2.842,00 | ¥2.781,00 | 3,29M |
| 2026-06-22 | ¥2.858,00 | +0,92 % | ¥2.827,50 | ¥2.865,50 | ¥2.810,00 | 1,63M |
| 2026-06-19 | ¥2.832,00 | -2,34 % | ¥2.880,00 | ¥2.906,50 | ¥2.827,00 | 3,34M |
| 2026-06-18 | ¥2.900,00 | -0,41 % | ¥2.900,00 | ¥2.940,00 | ¥2.866,00 | 2,79M |
| 2026-06-17 | ¥2.912,00 | -1,90 % | ¥2.975,00 | ¥3.003,00 | ¥2.912,00 | 1,84M |
| 2026-06-16 | ¥2.968,50 | +0,66 % | ¥2.925,00 | ¥2.969,50 | ¥2.910,00 | 2,08M |
| 2026-06-15 | ¥2.949,00 | +4,24 % | ¥2.900,00 | ¥2.960,00 | ¥2.896,00 | 3,47M |
| 2026-06-12 | ¥2.829,00 | +0,91 % | ¥2.804,00 | ¥2.847,50 | ¥2.793,00 | 4,25M |
| 2026-06-11 | ¥2.803,50 | -2,15 % | ¥2.825,00 | ¥2.836,00 | ¥2.770,00 | 3,68M |
| 2026-06-10 | ¥2.865,00 | -1,44 % | ¥2.930,00 | ¥2.958,00 | ¥2.861,00 | 3,41M |
| 2026-06-09 | ¥2.907,00 | +2,70 % | ¥2.880,50 | ¥2.922,50 | ¥2.864,50 | 4,10M |
| 2026-06-08 | ¥2.830,50 | -1,94 % | ¥2.800,00 | ¥2.857,00 | ¥2.797,00 | 4,66M |
| 2026-06-05 | ¥2.886,50 | +1,10 % | ¥2.905,00 | ¥2.943,00 | ¥2.871,00 | 2,53M |
| 2026-06-04 | ¥2.855,00 | -1,04 % | ¥2.910,00 | ¥2.910,00 | ¥2.842,00 | 3,06M |
| 2026-06-03 | ¥2.885,00 | -2,80 % | ¥2.935,00 | ¥2.945,00 | ¥2.868,00 | 4,06M |
| 2026-06-02 | ¥2.968,00 | +1,96 % | ¥2.844,50 | ¥2.984,00 | ¥2.811,00 | 7,06M |
| 2026-06-01 | ¥2.911,00 | +0,03 % | ¥2.916,50 | ¥2.942,00 | ¥2.895,00 | 2,92M |
| 2026-05-29 | ¥2.910,00 | +0,34 % | ¥2.920,00 | ¥2.956,50 | ¥2.910,00 | 5,50M |
| 2026-05-28 | ¥2.900,00 | -1,13 % | ¥2.905,00 | ¥2.921,00 | ¥2.862,00 | 3,71M |
| 2026-05-27 | ¥2.933,00 | +0,27 % | ¥2.917,50 | ¥2.947,00 | ¥2.903,00 | 2,72M |
| 2026-05-26 | ¥2.925,00 | -1,85 % | ¥2.980,00 | ¥2.986,50 | ¥2.919,00 | 3,53M |
| 2026-05-25 | ¥2.980,00 | -2,49 % | ¥3.042,00 | ¥3.048,00 | ¥2.956,00 | 3,14M |
| 2026-05-22 | ¥3.056,00 | -0,68 % | ¥3.080,00 | ¥3.090,00 | ¥3.036,00 | 2,06M |