North Pacific Bank, Ltd. 8524
TSE · Japan · Finanzen
¥1.361,00-4,00 (-0,29 %)
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 | ¥1.361,00 | -0,29 % | ¥1.365,00 | ¥1.392,00 | ¥1.354,00 | 1,32M |
| 2026-10-01 | ¥1.365,00 | -1,87 % | ¥1.390,00 | ¥1.391,00 | ¥1.336,00 | 2,51M |
| 2026-09-30 | ¥1.391,00 | +3,19 % | ¥1.356,00 | ¥1.400,00 | ¥1.344,00 | 1,77M |
| 2026-09-29 | ¥1.348,00 | -2,11 % | ¥1.353,00 | ¥1.368,00 | ¥1.338,00 | 1,58M |
| 2026-09-28 | ¥1.377,00 | +0,15 % | ¥1.375,00 | ¥1.384,00 | ¥1.369,00 | 1,63M |
| 2026-09-25 | ¥1.375,00 | +4,32 % | ¥1.321,00 | ¥1.376,00 | ¥1.321,00 | 1,56M |
| 2026-09-24 | ¥1.318,00 | -0,30 % | ¥1.319,00 | ¥1.328,00 | ¥1.303,00 | 1,46M |
| 2026-09-18 | ¥1.322,00 | -1,34 % | ¥1.341,00 | ¥1.348,00 | ¥1.293,00 | 2,55M |
| 2026-09-17 | ¥1.340,00 | +0,37 % | ¥1.337,00 | ¥1.367,00 | ¥1.326,00 | 1,61M |
| 2026-09-16 | ¥1.335,00 | +2,61 % | ¥1.320,00 | ¥1.359,00 | ¥1.320,00 | 2,00M |
| 2026-09-15 | ¥1.301,00 | -1,66 % | ¥1.325,00 | ¥1.329,00 | ¥1.297,00 | 1,13M |
| 2026-09-14 | ¥1.323,00 | +1,93 % | ¥1.291,00 | ¥1.330,00 | ¥1.289,00 | 1,80M |
| 2026-09-11 | ¥1.298,00 | +0,39 % | ¥1.263,00 | ¥1.307,00 | ¥1.252,00 | 1,81M |
| 2026-09-10 | ¥1.293,00 | +2,38 % | ¥1.251,00 | ¥1.299,00 | ¥1.251,00 | 1,47M |
| 2026-09-09 | ¥1.263,00 | -2,40 % | ¥1.285,00 | ¥1.293,00 | ¥1.262,00 | 1,27M |
| 2026-09-08 | ¥1.294,00 | -3,00 % | ¥1.320,00 | ¥1.329,00 | ¥1.294,00 | 1,25M |
| 2026-09-07 | ¥1.334,00 | +1,21 % | ¥1.312,00 | ¥1.336,00 | ¥1.308,00 | 1,31M |
| 2026-09-04 | ¥1.318,00 | -1,13 % | ¥1.333,00 | ¥1.340,00 | ¥1.298,00 | 1,61M |
| 2026-09-03 | ¥1.333,00 | +1,45 % | ¥1.332,00 | ¥1.348,00 | ¥1.322,00 | 1,58M |
| 2026-09-02 | ¥1.314,00 | -0,68 % | ¥1.305,00 | ¥1.329,00 | ¥1.300,00 | 1,20M |
| 2026-09-01 | ¥1.323,00 | +1,93 % | ¥1.290,00 | ¥1.328,00 | ¥1.278,00 | 1,23M |
| 2026-08-31 | ¥1.298,00 | -0,61 % | ¥1.303,00 | ¥1.310,00 | ¥1.282,00 | 1,49M |
| 2026-08-28 | ¥1.306,00 | +1,79 % | ¥1.265,00 | ¥1.311,00 | ¥1.261,00 | 1,28M |
| 2026-08-27 | ¥1.283,00 | +1,66 % | ¥1.274,00 | ¥1.288,00 | ¥1.262,00 | 1,25M |
| 2026-08-26 | ¥1.262,00 | +0,88 % | ¥1.260,00 | ¥1.277,00 | ¥1.251,00 | 898,40K |
| 2026-08-25 | ¥1.251,00 | +1,79 % | ¥1.237,00 | ¥1.253,00 | ¥1.234,00 | 1,13M |
| 2026-08-24 | ¥1.229,00 | -2,54 % | ¥1.275,00 | ¥1.275,00 | ¥1.227,00 | 1,14M |
| 2026-08-21 | ¥1.261,00 | +0,40 % | ¥1.250,00 | ¥1.275,00 | ¥1.245,00 | 1,66M |
| 2026-08-20 | ¥1.256,00 | -0,87 % | ¥1.265,00 | ¥1.268,00 | ¥1.237,00 | 1,89M |
| 2026-08-19 | ¥1.267,00 | -4,31 % | ¥1.304,00 | ¥1.316,00 | ¥1.265,00 | 2,19M |
| 2026-08-18 | ¥1.324,00 | +0,99 % | ¥1.320,00 | ¥1.351,00 | ¥1.317,00 | 2,05M |
| 2026-08-17 | ¥1.311,00 | +0,77 % | ¥1.307,00 | ¥1.317,00 | ¥1.299,00 | 1,32M |
| 2026-08-14 | ¥1.301,00 | -0,31 % | ¥1.299,00 | ¥1.321,00 | ¥1.292,00 | 1,61M |
| 2026-08-13 | ¥1.305,00 | +5,07 % | ¥1.260,00 | ¥1.305,00 | ¥1.259,00 | 1,76M |
| 2026-08-12 | ¥1.242,00 | +3,16 % | ¥1.228,00 | ¥1.245,00 | ¥1.216,00 | 1,76M |
| 2026-08-10 | ¥1.204,00 | -1,39 % | ¥1.219,00 | ¥1.235,00 | ¥1.203,00 | 1,79M |
| 2026-08-07 | ¥1.221,00 | -0,73 % | ¥1.230,00 | ¥1.235,00 | ¥1.203,00 | 1,63M |
| 2026-08-06 | ¥1.230,00 | +1,15 % | ¥1.230,00 | ¥1.276,00 | ¥1.215,00 | 2,94M |
| 2026-08-05 | ¥1.216,00 | +5,74 % | ¥1.162,00 | ¥1.238,00 | ¥1.156,00 | 2,79M |
| 2026-08-04 | ¥1.150,00 | +0,79 % | ¥1.158,00 | ¥1.166,00 | ¥1.138,00 | 1,48M |
| 2026-08-03 | ¥1.141,00 | -1,38 % | ¥1.157,00 | ¥1.167,00 | ¥1.104,00 | 1,79M |
| 2026-07-31 | ¥1.157,00 | +1,49 % | ¥1.161,00 | ¥1.183,00 | ¥1.128,00 | 2,11M |
| 2026-07-30 | ¥1.140,00 | -2,90 % | ¥1.148,00 | ¥1.159,00 | ¥1.133,00 | 1,60M |
| 2026-07-29 | ¥1.174,00 | -3,06 % | ¥1.207,00 | ¥1.208,00 | ¥1.148,00 | 2,24M |
| 2026-07-28 | ¥1.211,00 | -4,12 % | ¥1.248,00 | ¥1.249,00 | ¥1.207,00 | 2,03M |
| 2026-07-27 | ¥1.263,00 | +3,78 % | ¥1.220,00 | ¥1.268,00 | ¥1.219,00 | 2,42M |
| 2026-07-24 | ¥1.217,00 | +0,66 % | ¥1.186,00 | ¥1.218,00 | ¥1.181,00 | 1,22M |
| 2026-07-23 | ¥1.209,00 | +0,67 % | ¥1.193,00 | ¥1.209,00 | ¥1.191,00 | 1,47M |
| 2026-07-22 | ¥1.201,00 | +0,67 % | ¥1.201,00 | ¥1.223,00 | ¥1.187,00 | 1,74M |
| 2026-07-21 | ¥1.193,00 | +7,09 % | ¥1.139,00 | ¥1.200,00 | ¥1.125,00 | 2,41M |
| 2026-07-17 | ¥1.114,00 | -8,69 % | ¥1.217,00 | ¥1.226,00 | ¥1.095,00 | 3,53M |
| 2026-07-16 | ¥1.220,00 | -1,05 % | ¥1.225,00 | ¥1.228,00 | ¥1.210,00 | 1,40M |
| 2026-07-15 | ¥1.233,00 | +3,70 % | ¥1.197,00 | ¥1.233,00 | ¥1.195,00 | 1,98M |
| 2026-07-14 | ¥1.189,00 | +0,76 % | ¥1.189,00 | ¥1.199,00 | ¥1.162,00 | 2,13M |
| 2026-07-13 | ¥1.180,00 | +0,85 % | ¥1.179,00 | ¥1.203,00 | ¥1.173,00 | 1,59M |
| 2026-07-10 | ¥1.170,00 | +0,69 % | ¥1.182,00 | ¥1.197,00 | ¥1.170,00 | 1,72M |
| 2026-07-09 | ¥1.162,00 | -1,19 % | ¥1.157,00 | ¥1.169,00 | ¥1.149,00 | 1,37M |
| 2026-07-08 | ¥1.176,00 | +2,17 % | ¥1.151,00 | ¥1.183,00 | ¥1.151,00 | 1,62M |
| 2026-07-07 | ¥1.151,00 | +1,14 % | ¥1.147,00 | ¥1.179,00 | ¥1.147,00 | 1,85M |
| 2026-07-06 | ¥1.138,00 | -0,26 % | ¥1.142,00 | ¥1.144,00 | ¥1.122,00 | 1,55M |
| 2026-07-03 | ¥1.141,00 | +1,69 % | ¥1.126,00 | ¥1.154,00 | ¥1.122,00 | 1,48M |
| 2026-07-02 | ¥1.122,00 | +1,17 % | ¥1.124,00 | ¥1.135,00 | ¥1.116,00 | 1,69M |
| 2026-07-01 | ¥1.109,00 | -0,45 % | ¥1.114,00 | ¥1.129,00 | ¥1.103,00 | 2,17M |
| 2026-06-30 | ¥1.114,00 | +0,81 % | ¥1.114,00 | ¥1.133,00 | ¥1.108,00 | 3,33M |
| 2026-06-29 | ¥1.105,00 | -1,25 % | ¥1.119,00 | ¥1.128,00 | ¥1.083,00 | 3,38M |
| 2026-06-26 | ¥1.119,00 | +2,19 % | ¥1.095,00 | ¥1.125,00 | ¥1.086,00 | 4,34M |
| 2026-06-25 | ¥1.095,00 | +4,89 % | ¥1.060,00 | ¥1.102,00 | ¥1.055,00 | 3,96M |
| 2026-06-24 | ¥1.044,00 | -2,25 % | ¥1.071,00 | ¥1.082,00 | ¥1.033,00 | 1,98M |
| 2026-06-23 | ¥1.068,00 | +0,95 % | ¥1.065,00 | ¥1.075,00 | ¥1.056,00 | 3,20M |
| 2026-06-22 | ¥1.058,00 | +4,03 % | ¥1.004,00 | ¥1.060,00 | ¥1.004,00 | 2,47M |
| 2026-06-19 | ¥1.017,00 | -1,26 % | ¥1.028,00 | ¥1.029,00 | ¥995,00 | 2,51M |
| 2026-06-18 | ¥1.030,00 | +1,48 % | ¥1.024,00 | ¥1.035,00 | ¥1.019,00 | 2,02M |
| 2026-06-17 | ¥1.015,00 | -0,98 % | ¥1.031,00 | ¥1.050,00 | ¥1.015,00 | 1,93M |
| 2026-06-16 | ¥1.025,00 | -2,19 % | ¥1.034,00 | ¥1.034,00 | ¥1.012,00 | 2,52M |
| 2026-06-15 | ¥1.048,00 | +2,75 % | ¥1.040,00 | ¥1.059,00 | ¥1.032,00 | 3,34M |
| 2026-06-12 | ¥1.020,00 | +2,10 % | ¥1.025,00 | ¥1.031,00 | ¥1.012,00 | 2,30M |
| 2026-06-11 | ¥999,00 | -0,70 % | ¥994,00 | ¥1.004,00 | ¥985,00 | 1,99M |
| 2026-06-10 | ¥1.006,00 | -1,47 % | ¥1.031,00 | ¥1.039,00 | ¥998,00 | 3,05M |
| 2026-06-09 | ¥1.021,00 | +3,13 % | ¥998,00 | ¥1.024,00 | ¥998,00 | 4,03M |
| 2026-06-08 | ¥990,00 | -0,30 % | ¥981,00 | ¥990,00 | ¥967,00 | 2,73M |
| 2026-06-05 | ¥993,00 | +0,91 % | ¥996,00 | ¥1.006,00 | ¥983,00 | 2,02M |
| 2026-06-04 | ¥984,00 | +2,18 % | ¥961,00 | ¥997,00 | ¥953,00 | 2,74M |
| 2026-06-03 | ¥963,00 | +1,16 % | ¥955,00 | ¥973,00 | ¥948,00 | 1,88M |
| 2026-06-02 | ¥952,00 | -0,31 % | ¥948,00 | ¥955,00 | ¥924,00 | 2,36M |
| 2026-06-01 | ¥955,00 | -1,85 % | ¥962,00 | ¥967,00 | ¥952,00 | 3,31M |
| 2026-05-29 | ¥973,00 | -0,92 % | ¥979,00 | ¥991,00 | ¥973,00 | 2,03M |
| 2026-05-28 | ¥982,00 | 0,00 % | ¥974,00 | ¥984,00 | ¥952,00 | 3,03M |
| 2026-05-27 | ¥982,00 | -1,21 % | ¥993,00 | ¥995,00 | ¥980,00 | 1,79M |
| 2026-05-26 | ¥994,00 | -0,90 % | ¥998,00 | ¥1.006,00 | ¥985,00 | 1,40M |
| 2026-05-25 | ¥1.003,00 | -0,40 % | ¥1.004,00 | ¥1.005,00 | ¥983,00 | 1,82M |