Japan Securities Finance Co., Ltd. 8511
TSE · Japan · Finanzen
¥2.372,00-59,00 (-2,43 %)
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 | ¥2.372,00 | -2,43 % | ¥2.413,00 | ¥2.414,00 | ¥2.369,00 | 178,40K |
| 2026-10-01 | ¥2.431,00 | -1,06 % | ¥2.443,00 | ¥2.455,00 | ¥2.411,00 | 310,90K |
| 2026-09-30 | ¥2.457,00 | +0,90 % | ¥2.441,00 | ¥2.463,00 | ¥2.420,00 | 180,60K |
| 2026-09-29 | ¥2.435,00 | -3,98 % | ¥2.489,00 | ¥2.490,00 | ¥2.434,00 | 197,80K |
| 2026-09-28 | ¥2.536,00 | +0,32 % | ¥2.540,00 | ¥2.544,00 | ¥2.517,00 | 224,60K |
| 2026-09-25 | ¥2.528,00 | +1,85 % | ¥2.493,00 | ¥2.534,00 | ¥2.483,00 | 278,00K |
| 2026-09-24 | ¥2.482,00 | -1,00 % | ¥2.510,00 | ¥2.516,00 | ¥2.477,00 | 337,50K |
| 2026-09-18 | ¥2.507,00 | -0,16 % | ¥2.523,00 | ¥2.523,00 | ¥2.480,00 | 204,10K |
| 2026-09-17 | ¥2.511,00 | +1,37 % | ¥2.486,00 | ¥2.527,00 | ¥2.485,00 | 276,90K |
| 2026-09-16 | ¥2.477,00 | +1,85 % | ¥2.435,00 | ¥2.480,00 | ¥2.435,00 | 113,00K |
| 2026-09-15 | ¥2.432,00 | -0,33 % | ¥2.428,00 | ¥2.446,00 | ¥2.426,00 | 131,20K |
| 2026-09-14 | ¥2.440,00 | +0,37 % | ¥2.431,00 | ¥2.447,00 | ¥2.424,00 | 114,50K |
| 2026-09-11 | ¥2.431,00 | -0,37 % | ¥2.402,00 | ¥2.446,00 | ¥2.398,00 | 174,30K |
| 2026-09-10 | ¥2.440,00 | +0,95 % | ¥2.417,00 | ¥2.450,00 | ¥2.416,00 | 125,70K |
| 2026-09-09 | ¥2.417,00 | -1,63 % | ¥2.445,00 | ¥2.445,00 | ¥2.411,00 | 169,70K |
| 2026-09-08 | ¥2.457,00 | -1,56 % | ¥2.481,00 | ¥2.497,00 | ¥2.457,00 | 183,40K |
| 2026-09-07 | ¥2.496,00 | -0,04 % | ¥2.509,00 | ¥2.515,00 | ¥2.483,00 | 252,30K |
| 2026-09-04 | ¥2.497,00 | -0,60 % | ¥2.510,00 | ¥2.529,00 | ¥2.481,00 | 282,20K |
| 2026-09-03 | ¥2.512,00 | +2,11 % | ¥2.463,00 | ¥2.512,00 | ¥2.463,00 | 250,70K |
| 2026-09-02 | ¥2.460,00 | -3,11 % | ¥2.511,00 | ¥2.521,00 | ¥2.460,00 | 317,80K |
| 2026-09-01 | ¥2.539,00 | +1,40 % | ¥2.501,00 | ¥2.539,00 | ¥2.495,00 | 204,60K |
| 2026-08-31 | ¥2.504,00 | -1,96 % | ¥2.542,00 | ¥2.543,00 | ¥2.504,00 | 171,10K |
| 2026-08-28 | ¥2.554,00 | +1,39 % | ¥2.507,00 | ¥2.556,00 | ¥2.500,00 | 155,90K |
| 2026-08-27 | ¥2.519,00 | +0,72 % | ¥2.501,00 | ¥2.523,00 | ¥2.493,00 | 180,20K |
| 2026-08-26 | ¥2.501,00 | +1,34 % | ¥2.480,00 | ¥2.524,00 | ¥2.477,00 | 140,20K |
| 2026-08-25 | ¥2.468,00 | +0,53 % | ¥2.459,00 | ¥2.475,00 | ¥2.431,00 | 129,50K |
| 2026-08-24 | ¥2.455,00 | -0,97 % | ¥2.490,00 | ¥2.492,00 | ¥2.445,00 | 297,30K |
| 2026-08-21 | ¥2.479,00 | -0,12 % | ¥2.480,00 | ¥2.495,00 | ¥2.456,00 | 202,10K |
| 2026-08-20 | ¥2.482,00 | -0,04 % | ¥2.480,00 | ¥2.504,00 | ¥2.457,00 | 366,60K |
| 2026-08-19 | ¥2.483,00 | +1,14 % | ¥2.455,00 | ¥2.497,00 | ¥2.414,00 | 277,60K |
| 2026-08-18 | ¥2.455,00 | -0,85 % | ¥2.467,00 | ¥2.494,00 | ¥2.448,00 | 144,40K |
| 2026-08-17 | ¥2.476,00 | -2,02 % | ¥2.518,00 | ¥2.528,00 | ¥2.474,00 | 171,40K |
| 2026-08-14 | ¥2.527,00 | -0,12 % | ¥2.530,00 | ¥2.573,00 | ¥2.514,00 | 418,20K |
| 2026-08-13 | ¥2.530,00 | +1,36 % | ¥2.496,00 | ¥2.541,00 | ¥2.484,00 | 214,00K |
| 2026-08-12 | ¥2.496,00 | -1,62 % | ¥2.543,00 | ¥2.559,00 | ¥2.493,00 | 327,60K |
| 2026-08-10 | ¥2.537,00 | -0,51 % | ¥2.569,00 | ¥2.580,00 | ¥2.522,00 | 247,10K |
| 2026-08-07 | ¥2.550,00 | +2,66 % | ¥2.485,00 | ¥2.599,00 | ¥2.461,00 | 444,70K |
| 2026-08-06 | ¥2.484,00 | +1,18 % | ¥2.452,00 | ¥2.498,00 | ¥2.452,00 | 235,50K |
| 2026-08-05 | ¥2.455,00 | +4,74 % | ¥2.353,00 | ¥2.457,00 | ¥2.352,00 | 276,50K |
| 2026-08-04 | ¥2.344,00 | -1,06 % | ¥2.369,00 | ¥2.369,00 | ¥2.322,00 | 269,50K |
| 2026-08-03 | ¥2.369,00 | -0,80 % | ¥2.404,00 | ¥2.405,00 | ¥2.340,00 | 322,40K |
| 2026-07-31 | ¥2.388,00 | -1,20 % | ¥2.425,00 | ¥2.429,00 | ¥2.366,00 | 593,30K |
| 2026-07-30 | ¥2.417,00 | -0,53 % | ¥2.415,00 | ¥2.429,00 | ¥2.395,00 | 189,10K |
| 2026-07-29 | ¥2.430,00 | -0,29 % | ¥2.450,00 | ¥2.460,00 | ¥2.415,00 | 205,00K |
| 2026-07-28 | ¥2.437,00 | -1,18 % | ¥2.466,00 | ¥2.466,00 | ¥2.415,00 | 188,40K |
| 2026-07-27 | ¥2.466,00 | +0,61 % | ¥2.473,00 | ¥2.492,00 | ¥2.446,00 | 249,00K |
| 2026-07-24 | ¥2.451,00 | -0,20 % | ¥2.422,00 | ¥2.463,00 | ¥2.412,00 | 162,30K |
| 2026-07-23 | ¥2.456,00 | +0,95 % | ¥2.430,00 | ¥2.456,00 | ¥2.417,00 | 137,80K |
| 2026-07-22 | ¥2.433,00 | -0,29 % | ¥2.454,00 | ¥2.485,00 | ¥2.419,00 | 318,70K |
| 2026-07-21 | ¥2.440,00 | +3,04 % | ¥2.390,00 | ¥2.445,00 | ¥2.381,00 | 242,20K |
| 2026-07-17 | ¥2.368,00 | -2,75 % | ¥2.412,00 | ¥2.432,00 | ¥2.342,00 | 256,70K |
| 2026-07-16 | ¥2.435,00 | 0,00 % | ¥2.450,00 | ¥2.464,00 | ¥2.425,00 | 174,30K |
| 2026-07-15 | ¥2.435,00 | +2,96 % | ¥2.389,00 | ¥2.435,00 | ¥2.382,00 | 449,40K |
| 2026-07-14 | ¥2.365,00 | -0,46 % | ¥2.394,00 | ¥2.394,00 | ¥2.357,00 | 328,30K |
| 2026-07-13 | ¥2.376,00 | 0,00 % | ¥2.392,00 | ¥2.413,00 | ¥2.373,00 | 185,80K |
| 2026-07-10 | ¥2.376,00 | -0,42 % | ¥2.403,00 | ¥2.417,00 | ¥2.375,00 | 193,90K |
| 2026-07-09 | ¥2.386,00 | +0,17 % | ¥2.381,00 | ¥2.398,00 | ¥2.348,00 | 207,00K |
| 2026-07-08 | ¥2.382,00 | +0,97 % | ¥2.361,00 | ¥2.397,00 | ¥2.360,00 | 290,90K |
| 2026-07-07 | ¥2.359,00 | -0,92 % | ¥2.398,00 | ¥2.420,00 | ¥2.353,00 | 243,40K |
| 2026-07-06 | ¥2.381,00 | +1,75 % | ¥2.350,00 | ¥2.381,00 | ¥2.339,00 | 252,50K |
| 2026-07-03 | ¥2.340,00 | +0,43 % | ¥2.338,00 | ¥2.347,00 | ¥2.316,00 | 180,20K |
| 2026-07-02 | ¥2.330,00 | -0,68 % | ¥2.384,00 | ¥2.384,00 | ¥2.321,00 | 194,10K |
| 2026-07-01 | ¥2.346,00 | +0,39 % | ¥2.341,00 | ¥2.370,00 | ¥2.337,00 | 146,60K |
| 2026-06-30 | ¥2.337,00 | +0,78 % | ¥2.330,00 | ¥2.351,00 | ¥2.317,00 | 143,50K |
| 2026-06-29 | ¥2.319,00 | +0,96 % | ¥2.320,00 | ¥2.326,00 | ¥2.293,00 | 207,70K |
| 2026-06-26 | ¥2.297,00 | +0,17 % | ¥2.296,00 | ¥2.307,00 | ¥2.270,00 | 295,30K |
| 2026-06-25 | ¥2.293,00 | +0,57 % | ¥2.318,00 | ¥2.318,00 | ¥2.285,00 | 199,60K |
| 2026-06-24 | ¥2.280,00 | -0,96 % | ¥2.289,00 | ¥2.310,00 | ¥2.264,00 | 180,40K |
| 2026-06-23 | ¥2.302,00 | -0,48 % | ¥2.314,00 | ¥2.320,00 | ¥2.292,00 | 145,30K |
| 2026-06-22 | ¥2.313,00 | -0,56 % | ¥2.317,00 | ¥2.335,00 | ¥2.287,00 | 115,10K |
| 2026-06-19 | ¥2.326,00 | -1,02 % | ¥2.358,00 | ¥2.379,00 | ¥2.320,00 | 227,50K |
| 2026-06-18 | ¥2.350,00 | +1,60 % | ¥2.329,00 | ¥2.365,00 | ¥2.328,00 | 174,00K |
| 2026-06-17 | ¥2.313,00 | -1,36 % | ¥2.349,00 | ¥2.394,00 | ¥2.313,00 | 180,30K |
| 2026-06-16 | ¥2.345,00 | -1,30 % | ¥2.372,00 | ¥2.372,00 | ¥2.323,00 | 183,70K |
| 2026-06-15 | ¥2.376,00 | +2,59 % | ¥2.350,00 | ¥2.408,00 | ¥2.350,00 | 210,90K |
| 2026-06-12 | ¥2.316,00 | +1,49 % | ¥2.288,00 | ¥2.316,00 | ¥2.278,00 | 188,40K |
| 2026-06-11 | ¥2.282,00 | -0,70 % | ¥2.298,00 | ¥2.298,00 | ¥2.246,00 | 105,60K |
| 2026-06-10 | ¥2.298,00 | +0,79 % | ¥2.304,00 | ¥2.358,00 | ¥2.291,00 | 195,10K |
| 2026-06-09 | ¥2.280,00 | +1,24 % | ¥2.268,00 | ¥2.318,00 | ¥2.260,00 | 177,10K |
| 2026-06-08 | ¥2.252,00 | -1,31 % | ¥2.251,00 | ¥2.275,00 | ¥2.227,00 | 145,60K |
| 2026-06-05 | ¥2.282,00 | +0,40 % | ¥2.294,00 | ¥2.325,00 | ¥2.272,00 | 136,70K |
| 2026-06-04 | ¥2.273,00 | -1,13 % | ¥2.277,00 | ¥2.304,00 | ¥2.268,00 | 129,70K |
| 2026-06-03 | ¥2.299,00 | +2,09 % | ¥2.264,00 | ¥2.303,00 | ¥2.237,00 | 200,60K |
| 2026-06-02 | ¥2.252,00 | -1,57 % | ¥2.271,00 | ¥2.276,00 | ¥2.233,00 | 206,60K |
| 2026-06-01 | ¥2.288,00 | +0,09 % | ¥2.286,00 | ¥2.297,00 | ¥2.236,00 | 190,00K |
| 2026-05-29 | ¥2.286,00 | +0,53 % | ¥2.269,00 | ¥2.311,00 | ¥2.266,00 | 211,30K |
| 2026-05-28 | ¥2.274,00 | -0,26 % | ¥2.291,00 | ¥2.300,00 | ¥2.253,00 | 160,30K |
| 2026-05-27 | ¥2.280,00 | +0,35 % | ¥2.250,00 | ¥2.291,00 | ¥2.210,00 | 209,90K |
| 2026-05-26 | ¥2.272,00 | -0,35 % | ¥2.276,00 | ¥2.310,00 | ¥2.265,00 | 118,60K |
| 2026-05-25 | ¥2.280,00 | -2,56 % | ¥2.325,00 | ¥2.325,00 | ¥2.264,00 | 137,90K |