Taiko Bank, Ltd. 8537
TSE · Japan · Finanzen
¥3.415,00-15,00 (-0,44 %)
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 | ¥3.415,00 | -0,44 % | ¥3.365,00 | ¥3.520,00 | ¥3.365,00 | 26,20K |
| 2026-10-01 | ¥3.430,00 | -1,15 % | ¥3.420,00 | ¥3.450,00 | ¥3.300,00 | 51,80K |
| 2026-09-30 | ¥3.470,00 | +1,91 % | ¥3.400,00 | ¥3.475,00 | ¥3.365,00 | 27,20K |
| 2026-09-29 | ¥3.405,00 | 0,00 % | ¥3.315,00 | ¥3.415,00 | ¥3.260,00 |
| 34,10K |
| 2026-09-28 | ¥3.405,00 | +1,34 % | ¥3.385,00 | ¥3.425,00 | ¥3.350,00 | 46,60K |
| 2026-09-25 | ¥3.360,00 | +4,02 % | ¥3.210,00 | ¥3.370,00 | ¥3.210,00 | 31,00K |
| 2026-09-24 | ¥3.230,00 | -0,46 % | ¥3.240,00 | ¥3.270,00 | ¥3.165,00 | 39,70K |
| 2026-09-18 | ¥3.245,00 | +0,15 % | ¥3.280,00 | ¥3.280,00 | ¥3.185,00 | 53,60K |
| 2026-09-17 | ¥3.240,00 | +0,15 % | ¥3.275,00 | ¥3.350,00 | ¥3.205,00 | 32,70K |
| 2026-09-16 | ¥3.235,00 | +1,73 % | ¥3.150,00 | ¥3.300,00 | ¥3.150,00 | 60,20K |
| 2026-09-15 | ¥3.180,00 | +0,47 % | ¥3.180,00 | ¥3.215,00 | ¥3.135,00 | 24,20K |
| 2026-09-14 | ¥3.165,00 | +1,28 % | ¥3.125,00 | ¥3.220,00 | ¥3.105,00 | 31,70K |
| 2026-09-11 | ¥3.125,00 | +0,16 % | ¥3.055,00 | ¥3.200,00 | ¥3.015,00 | 46,40K |
| 2026-09-10 | ¥3.120,00 | +2,63 % | ¥3.060,00 | ¥3.125,00 | ¥3.045,00 | 25,30K |
| 2026-09-09 | ¥3.040,00 | -1,62 % | ¥3.090,00 | ¥3.110,00 | ¥3.005,00 | 33,00K |
| 2026-09-08 | ¥3.090,00 | -2,06 % | ¥3.120,00 | ¥3.170,00 | ¥3.075,00 | 40,20K |
| 2026-09-07 | ¥3.155,00 | 0,00 % | ¥3.155,00 | ¥3.210,00 | ¥3.115,00 | 36,20K |
| 2026-09-04 | ¥3.155,00 | +1,12 % | ¥3.110,00 | ¥3.155,00 | ¥3.055,00 | 47,10K |
| 2026-09-03 | ¥3.120,00 | +2,46 % | ¥3.050,00 | ¥3.195,00 | ¥3.040,00 | 65,70K |
| 2026-09-02 | ¥3.045,00 | -1,46 % | ¥3.040,00 | ¥3.120,00 | ¥3.030,00 | 20,90K |
| 2026-09-01 | ¥3.090,00 | +0,49 % | ¥3.055,00 | ¥3.090,00 | ¥3.010,00 | 26,90K |
| 2026-08-31 | ¥3.075,00 | +0,65 % | ¥3.060,00 | ¥3.140,00 | ¥3.030,00 | 51,30K |
| 2026-08-28 | ¥3.055,00 | +0,49 % | ¥3.015,00 | ¥3.090,00 | ¥3.005,00 | 19,10K |
| 2026-08-27 | ¥3.040,00 | +1,47 % | ¥2.996,00 | ¥3.060,00 | ¥2.985,00 | 19,50K |
| 2026-08-26 | ¥2.996,00 | +1,39 % | ¥3.000,00 | ¥3.070,00 | ¥2.977,00 | 27,60K |
| 2026-08-25 | ¥2.955,00 | -0,20 % | ¥2.915,00 | ¥2.993,00 | ¥2.915,00 | 15,70K |
| 2026-08-24 | ¥2.961,00 | -0,57 % | ¥3.010,00 | ¥3.010,00 | ¥2.902,00 | 45,10K |
| 2026-08-21 | ¥2.978,00 | -0,60 % | ¥2.980,00 | ¥3.030,00 | ¥2.928,00 | 41,80K |
| 2026-08-20 | ¥2.996,00 | +1,18 % | ¥2.977,00 | ¥3.020,00 | ¥2.896,00 | 55,90K |
| 2026-08-19 | ¥2.961,00 | -6,30 % | ¥3.110,00 | ¥3.110,00 | ¥2.952,00 | 71,10K |
| 2026-08-18 | ¥3.160,00 | +1,77 % | ¥3.100,00 | ¥3.190,00 | ¥3.100,00 | 67,20K |
| 2026-08-17 | ¥3.105,00 | +5,43 % | ¥2.995,00 | ¥3.105,00 | ¥2.990,00 | 90,20K |
| 2026-08-14 | ¥2.945,00 | +0,48 % | ¥2.933,00 | ¥3.075,00 | ¥2.912,00 | 90,40K |
| 2026-08-13 | ¥2.931,00 | +6,08 % | ¥2.774,00 | ¥2.931,00 | ¥2.774,00 | 105,20K |
| 2026-08-12 | ¥2.763,00 | +1,92 % | ¥2.730,00 | ¥2.775,00 | ¥2.720,00 | 24,30K |
| 2026-08-10 | ¥2.711,00 | +0,59 % | ¥2.730,00 | ¥2.730,00 | ¥2.675,00 | 27,10K |
| 2026-08-07 | ¥2.695,00 | -0,55 % | ¥2.691,00 | ¥2.702,00 | ¥2.666,00 | 16,30K |
| 2026-08-06 | ¥2.710,00 | +2,42 % | ¥2.658,00 | ¥2.725,00 | ¥2.658,00 | 33,80K |
| 2026-08-05 | ¥2.646,00 | +2,72 % | ¥2.604,00 | ¥2.660,00 | ¥2.586,00 | 38,70K |
| 2026-08-04 | ¥2.576,00 | -0,92 % | ¥2.599,00 | ¥2.622,00 | ¥2.573,00 | 24,60K |
| 2026-08-03 | ¥2.600,00 | +0,31 % | ¥2.600,00 | ¥2.609,00 | ¥2.521,00 | 55,50K |
| 2026-07-31 | ¥2.592,00 | +0,27 % | ¥2.611,00 | ¥2.623,00 | ¥2.555,00 | 60,30K |
| 2026-07-30 | ¥2.585,00 | -1,30 % | ¥2.569,00 | ¥2.610,00 | ¥2.522,00 | 85,50K |
| 2026-07-29 | ¥2.619,00 | -7,29 % | ¥2.675,00 | ¥2.695,00 | ¥2.562,00 | 165,90K |
| 2026-07-28 | ¥2.825,00 | -2,42 % | ¥2.895,00 | ¥2.895,00 | ¥2.804,00 | 74,50K |
| 2026-07-27 | ¥2.895,00 | +0,21 % | ¥2.903,00 | ¥2.908,00 | ¥2.841,00 | 32,30K |
| 2026-07-24 | ¥2.889,00 | +2,34 % | ¥2.800,00 | ¥2.900,00 | ¥2.780,00 | 36,90K |
| 2026-07-23 | ¥2.823,00 | +1,66 % | ¥2.800,00 | ¥2.840,00 | ¥2.790,00 | 36,90K |
| 2026-07-22 | ¥2.777,00 | +1,24 % | ¥2.747,00 | ¥2.830,00 | ¥2.743,00 | 53,80K |
| 2026-07-21 | ¥2.743,00 | +4,18 % | ¥2.683,00 | ¥2.751,00 | ¥2.646,00 | 64,70K |
| 2026-07-17 | ¥2.633,00 | -4,98 % | ¥2.741,00 | ¥2.744,00 | ¥2.610,00 | 53,00K |
| 2026-07-16 | ¥2.771,00 | -1,07 % | ¥2.772,00 | ¥2.803,00 | ¥2.750,00 | 16,20K |
| 2026-07-15 | ¥2.801,00 | +1,63 % | ¥2.761,00 | ¥2.801,00 | ¥2.752,00 | 24,70K |
| 2026-07-14 | ¥2.756,00 | +1,21 % | ¥2.768,00 | ¥2.770,00 | ¥2.720,00 | 12,20K |
| 2026-07-13 | ¥2.723,00 | +0,07 % | ¥2.681,00 | ¥2.780,00 | ¥2.681,00 | 34,50K |
| 2026-07-10 | ¥2.721,00 | +1,15 % | ¥2.690,00 | ¥2.749,00 | ¥2.668,00 | 43,90K |
| 2026-07-09 | ¥2.690,00 | -1,65 % | ¥2.703,00 | ¥2.735,00 | ¥2.650,00 | 51,80K |
| 2026-07-08 | ¥2.735,00 | -3,05 % | ¥2.700,00 | ¥2.812,00 | ¥2.680,00 | 160,00K |
| 2026-07-07 | ¥2.821,00 | -1,09 % | ¥2.860,00 | ¥2.930,00 | ¥2.805,00 | 29,30K |
| 2026-07-06 | ¥2.852,00 | +0,32 % | ¥2.850,00 | ¥2.867,00 | ¥2.798,00 | 15,10K |
| 2026-07-03 | ¥2.843,00 | +0,67 % | ¥2.856,00 | ¥2.856,00 | ¥2.804,00 | 18,50K |
| 2026-07-02 | ¥2.824,00 | +1,47 % | ¥2.782,00 | ¥2.880,00 | ¥2.782,00 | 29,60K |
| 2026-07-01 | ¥2.783,00 | +1,20 % | ¥2.730,00 | ¥2.793,00 | ¥2.730,00 | 20,00K |
| 2026-06-30 | ¥2.750,00 | +0,04 % | ¥2.728,00 | ¥2.756,00 | ¥2.650,00 | 42,10K |
| 2026-06-29 | ¥2.749,00 | +0,33 % | ¥2.724,00 | ¥2.780,00 | ¥2.690,00 | 35,80K |
| 2026-06-26 | ¥2.740,00 | -1,69 % | ¥2.787,00 | ¥2.800,00 | ¥2.700,00 | 31,60K |
| 2026-06-25 | ¥2.787,00 | +1,35 % | ¥2.750,00 | ¥2.790,00 | ¥2.734,00 | 15,50K |
| 2026-06-24 | ¥2.750,00 | -2,07 % | ¥2.758,00 | ¥2.798,00 | ¥2.726,00 | 19,90K |
| 2026-06-23 | ¥2.808,00 | +2,97 % | ¥2.750,00 | ¥2.824,00 | ¥2.741,00 | 33,30K |
| 2026-06-22 | ¥2.727,00 | +0,22 % | ¥2.721,00 | ¥2.766,00 | ¥2.706,00 | 14,80K |
| 2026-06-19 | ¥2.721,00 | -3,37 % | ¥2.790,00 | ¥2.816,00 | ¥2.715,00 | 42,40K |
| 2026-06-18 | ¥2.816,00 | +1,59 % | ¥2.750,00 | ¥2.823,00 | ¥2.750,00 | 37,00K |
| 2026-06-17 | ¥2.772,00 | -2,26 % | ¥2.864,00 | ¥2.928,00 | ¥2.772,00 | 29,40K |
| 2026-06-16 | ¥2.836,00 | -0,67 % | ¥2.855,00 | ¥2.855,00 | ¥2.774,00 | 29,60K |
| 2026-06-15 | ¥2.855,00 | +0,49 % | ¥2.869,00 | ¥2.916,00 | ¥2.850,00 | 19,10K |
| 2026-06-12 | ¥2.841,00 | +2,27 % | ¥2.794,00 | ¥2.851,00 | ¥2.794,00 | 21,80K |
| 2026-06-11 | ¥2.778,00 | -1,42 % | ¥2.800,00 | ¥2.800,00 | ¥2.715,00 | 36,20K |
| 2026-06-10 | ¥2.818,00 | -1,47 % | ¥2.867,00 | ¥2.968,00 | ¥2.812,00 | 36,40K |
| 2026-06-09 | ¥2.860,00 | +2,33 % | ¥2.770,00 | ¥2.867,00 | ¥2.751,00 | 32,50K |
| 2026-06-08 | ¥2.795,00 | -0,43 % | ¥2.745,00 | ¥2.800,00 | ¥2.724,00 | 37,30K |
| 2026-06-05 | ¥2.807,00 | +1,78 % | ¥2.800,00 | ¥2.862,00 | ¥2.790,00 | 18,70K |
| 2026-06-04 | ¥2.758,00 | +0,22 % | ¥2.733,00 | ¥2.820,00 | ¥2.700,00 | 15,40K |
| 2026-06-03 | ¥2.752,00 | +1,10 % | ¥2.704,00 | ¥2.768,00 | ¥2.676,00 | 31,90K |
| 2026-06-02 | ¥2.722,00 | -0,48 % | ¥2.688,00 | ¥2.740,00 | ¥2.608,00 | 34,20K |
| 2026-06-01 | ¥2.735,00 | -3,49 % | ¥2.847,00 | ¥2.897,00 | ¥2.709,00 | 26,80K |
| 2026-05-29 | ¥2.834,00 | -0,21 % | ¥2.859,00 | ¥2.927,00 | ¥2.834,00 | 22,30K |
| 2026-05-28 | ¥2.840,00 | -1,25 % | ¥2.870,00 | ¥2.870,00 | ¥2.800,00 | 20,30K |
| 2026-05-27 | ¥2.876,00 | -0,52 % | ¥2.899,00 | ¥2.900,00 | ¥2.850,00 | 21,40K |
| 2026-05-26 | ¥2.891,00 | -0,34 % | ¥2.926,00 | ¥2.955,00 | ¥2.863,00 | 24,00K |
| 2026-05-25 | ¥2.901,00 | -2,68 % | ¥2.968,00 | ¥2.968,00 | ¥2.885,00 | 27,20K |