Ehime Bank, Ltd. 8541
TSE · Japan · Finanzen
¥3.595,00+20,00 (+0,56 %)
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 | ¥3.595,00 | +0,56 % | ¥3.580,00 | ¥3.690,00 | ¥3.560,00 | 179,00K |
| 2026-10-01 | ¥3.575,00 | -1,11 % | ¥3.630,00 | ¥3.630,00 | ¥3.400,00 | 292,70K |
| 2026-09-30 | ¥3.615,00 | -0,41 % | ¥3.630,00 | ¥3.680,00 | ¥3.550,00 | 212,20K |
| 2026-09-29 | ¥3.630,00 | -0,68 % | ¥3.600,00 | ¥3.685,00 | ¥3.570,00 | 130,80K |
| 2026-09-28 | ¥3.655,00 | -1,22 % | ¥3.695,00 | ¥3.715,00 | ¥3.635,00 | 197,10K |
| 2026-09-25 | ¥3.700,00 | +6,63 % | ¥3.500,00 | ¥3.735,00 | ¥3.500,00 | 413,10K |
| 2026-09-24 | ¥3.470,00 | +2,36 % | ¥3.390,00 | ¥3.490,00 | ¥3.315,00 | 269,90K |
| 2026-09-18 | ¥3.390,00 | +1,50 % | ¥3.350,00 | ¥3.415,00 | ¥3.300,00 | 176,20K |
| 2026-09-17 | ¥3.340,00 | -0,60 % | ¥3.370,00 | ¥3.445,00 | ¥3.320,00 | 128,10K |
| 2026-09-16 | ¥3.360,00 | +1,82 % | ¥3.300,00 | ¥3.430,00 | ¥3.300,00 | 168,00K |
| 2026-09-15 | ¥3.300,00 | -0,60 % | ¥3.345,00 | ¥3.345,00 | ¥3.250,00 | 85,30K |
| 2026-09-14 | ¥3.320,00 | +0,76 % | ¥3.295,00 | ¥3.385,00 | ¥3.265,00 | 115,30K |
| 2026-09-11 | ¥3.295,00 | +0,92 % | ¥3.200,00 | ¥3.345,00 | ¥3.190,00 | 210,20K |
| 2026-09-10 | ¥3.265,00 | +3,49 % | ¥3.135,00 | ¥3.300,00 | ¥3.135,00 | 154,50K |
| 2026-09-09 | ¥3.155,00 | -0,94 % | ¥3.180,00 | ¥3.230,00 | ¥3.135,00 | 187,30K |
| 2026-09-08 | ¥3.185,00 | -2,90 % | ¥3.240,00 | ¥3.280,00 | ¥3.185,00 | 84,80K |
| 2026-09-07 | ¥3.280,00 | +2,18 % | ¥3.190,00 | ¥3.300,00 | ¥3.190,00 | 176,40K |
| 2026-09-04 | ¥3.210,00 | +1,74 % | ¥3.160,00 | ¥3.210,00 | ¥3.045,00 | 279,30K |
| 2026-09-03 | ¥3.155,00 | +2,77 % | ¥3.080,00 | ¥3.185,00 | ¥3.075,00 | 120,00K |
| 2026-09-02 | ¥3.070,00 | -1,44 % | ¥3.055,00 | ¥3.165,00 | ¥3.050,00 | 161,90K |
| 2026-09-01 | ¥3.115,00 | -0,95 % | ¥3.130,00 | ¥3.155,00 | ¥3.045,00 | 161,10K |
| 2026-08-31 | ¥3.145,00 | -2,18 % | ¥3.245,00 | ¥3.255,00 | ¥3.145,00 | 180,00K |
| 2026-08-28 | ¥3.215,00 | +3,04 % | ¥3.120,00 | ¥3.225,00 | ¥3.080,00 | 160,90K |
| 2026-08-27 | ¥3.120,00 | +1,63 % | ¥3.065,00 | ¥3.130,00 | ¥3.025,00 | 135,50K |
| 2026-08-26 | ¥3.070,00 | +0,16 % | ¥3.075,00 | ¥3.160,00 | ¥3.045,00 | 157,50K |
| 2026-08-25 | ¥3.065,00 | -1,45 % | ¥3.140,00 | ¥3.200,00 | ¥3.030,00 | 188,80K |
| 2026-08-24 | ¥3.110,00 | -4,60 % | ¥3.295,00 | ¥3.295,00 | ¥3.095,00 | 251,00K |
| 2026-08-21 | ¥3.260,00 | +3,49 % | ¥3.135,00 | ¥3.280,00 | ¥3.125,00 | 226,80K |
| 2026-08-20 | ¥3.150,00 | -1,25 % | ¥3.205,00 | ¥3.270,00 | ¥3.110,00 | 254,10K |
| 2026-08-19 | ¥3.190,00 | -3,92 % | ¥3.270,00 | ¥3.320,00 | ¥3.180,00 | 322,80K |
| 2026-08-18 | ¥3.320,00 | +4,08 % | ¥3.190,00 | ¥3.345,00 | ¥3.190,00 | 296,60K |
| 2026-08-17 | ¥3.190,00 | +4,08 % | ¥3.080,00 | ¥3.220,00 | ¥3.080,00 | 188,60K |
| 2026-08-14 | ¥3.065,00 | +0,82 % | ¥3.010,00 | ¥3.210,00 | ¥3.010,00 | 242,30K |
| 2026-08-13 | ¥3.040,00 | +7,23 % | ¥2.883,00 | ¥3.045,00 | ¥2.877,00 | 220,40K |
| 2026-08-12 | ¥2.835,00 | +1,98 % | ¥2.829,00 | ¥2.883,00 | ¥2.809,00 | 140,50K |
| 2026-08-10 | ¥2.780,00 | -2,56 % | ¥2.850,00 | ¥2.850,00 | ¥2.764,00 | 131,60K |
| 2026-08-07 | ¥2.853,00 | +1,57 % | ¥2.830,00 | ¥2.865,00 | ¥2.806,00 | 145,90K |
| 2026-08-06 | ¥2.809,00 | +3,08 % | ¥2.741,00 | ¥2.844,00 | ¥2.741,00 | 209,60K |
| 2026-08-05 | ¥2.725,00 | +4,41 % | ¥2.650,00 | ¥2.725,00 | ¥2.644,00 | 222,10K |
| 2026-08-04 | ¥2.610,00 | -2,43 % | ¥2.672,00 | ¥2.695,00 | ¥2.584,00 | 325,80K |
| 2026-08-03 | ¥2.675,00 | -3,81 % | ¥2.790,00 | ¥2.816,00 | ¥2.652,00 | 383,30K |
| 2026-07-31 | ¥2.781,00 | +2,24 % | ¥2.730,00 | ¥2.889,00 | ¥2.705,00 | 311,60K |
| 2026-07-30 | ¥2.720,00 | -2,61 % | ¥2.769,00 | ¥2.799,00 | ¥2.710,00 | 308,10K |
| 2026-07-29 | ¥2.793,00 | -4,74 % | ¥2.936,00 | ¥2.939,00 | ¥2.746,00 | 526,60K |
| 2026-07-28 | ¥2.932,00 | +0,51 % | ¥2.949,00 | ¥3.025,00 | ¥2.845,00 | 736,00K |
| 2026-07-27 | ¥2.917,00 | +4,40 % | ¥2.750,00 | ¥2.925,00 | ¥2.734,00 | 1,02M |
| 2026-07-24 | ¥2.794,00 | +11,40 % | ¥2.608,00 | ¥2.810,00 | ¥2.540,00 | 2,04M |
| 2026-07-23 | ¥2.508,00 | +0,97 % | ¥2.458,00 | ¥2.510,00 | ¥2.436,00 | 165,30K |
| 2026-07-22 | ¥2.484,00 | +1,93 % | ¥2.437,00 | ¥2.510,00 | ¥2.415,00 | 194,30K |
| 2026-07-21 | ¥2.437,00 | +5,18 % | ¥2.335,00 | ¥2.437,00 | ¥2.331,00 | 218,30K |
| 2026-07-17 | ¥2.317,00 | -4,30 % | ¥2.394,00 | ¥2.408,00 | ¥2.272,00 | 289,30K |
| 2026-07-16 | ¥2.421,00 | +2,50 % | ¥2.350,00 | ¥2.437,00 | ¥2.349,00 | 180,20K |
| 2026-07-15 | ¥2.362,00 | +2,96 % | ¥2.300,00 | ¥2.368,00 | ¥2.296,00 | 103,20K |
| 2026-07-14 | ¥2.294,00 | +1,46 % | ¥2.261,00 | ¥2.315,00 | ¥2.246,00 | 122,10K |
| 2026-07-13 | ¥2.261,00 | +0,98 % | ¥2.260,00 | ¥2.309,00 | ¥2.251,00 | 85,40K |
| 2026-07-10 | ¥2.239,00 | -2,31 % | ¥2.298,00 | ¥2.336,00 | ¥2.228,00 | 135,50K |
| 2026-07-09 | ¥2.292,00 | -2,09 % | ¥2.291,00 | ¥2.299,00 | ¥2.227,00 | 188,20K |
| 2026-07-08 | ¥2.341,00 | +6,17 % | ¥2.227,00 | ¥2.363,00 | ¥2.227,00 | 297,80K |
| 2026-07-07 | ¥2.205,00 | 0,00 % | ¥2.228,00 | ¥2.278,00 | ¥2.205,00 | 209,70K |
| 2026-07-06 | ¥2.205,00 | -0,23 % | ¥2.203,00 | ¥2.215,00 | ¥2.146,00 | 186,40K |
| 2026-07-03 | ¥2.210,00 | +0,32 % | ¥2.198,00 | ¥2.217,00 | ¥2.162,00 | 176,40K |
| 2026-07-02 | ¥2.203,00 | +4,21 % | ¥2.140,00 | ¥2.203,00 | ¥2.114,00 | 195,00K |
| 2026-07-01 | ¥2.114,00 | -1,08 % | ¥2.097,00 | ¥2.170,00 | ¥2.088,00 | 160,80K |
| 2026-06-30 | ¥2.137,00 | +1,57 % | ¥2.118,00 | ¥2.158,00 | ¥2.085,00 | 198,70K |
| 2026-06-29 | ¥2.104,00 | +2,48 % | ¥2.073,00 | ¥2.104,00 | ¥2.047,00 | 151,40K |
| 2026-06-26 | ¥2.053,00 | +2,09 % | ¥2.021,00 | ¥2.056,00 | ¥2.011,00 | 136,40K |
| 2026-06-25 | ¥2.011,00 | +1,87 % | ¥2.007,00 | ¥2.016,00 | ¥1.972,00 | 94,80K |
| 2026-06-24 | ¥1.974,00 | -1,35 % | ¥1.993,00 | ¥2.016,00 | ¥1.951,00 | 114,60K |
| 2026-06-23 | ¥2.001,00 | +1,99 % | ¥1.979,00 | ¥2.027,00 | ¥1.972,00 | 157,70K |
| 2026-06-22 | ¥1.962,00 | +0,87 % | ¥1.957,00 | ¥1.974,00 | ¥1.924,00 | 105,30K |
| 2026-06-19 | ¥1.945,00 | -2,26 % | ¥1.995,00 | ¥2.001,00 | ¥1.924,00 | 161,10K |
| 2026-06-18 | ¥1.990,00 | +1,12 % | ¥2.003,00 | ¥2.024,00 | ¥1.980,00 | 84,20K |
| 2026-06-17 | ¥1.968,00 | -2,81 % | ¥2.035,00 | ¥2.065,00 | ¥1.968,00 | 130,60K |
| 2026-06-16 | ¥2.025,00 | -1,89 % | ¥2.065,00 | ¥2.065,00 | ¥2.001,00 | 105,30K |
| 2026-06-15 | ¥2.064,00 | +0,98 % | ¥2.060,00 | ¥2.099,00 | ¥2.048,00 | 126,50K |
| 2026-06-12 | ¥2.044,00 | +0,20 % | ¥2.077,00 | ¥2.086,00 | ¥2.033,00 | 162,80K |
| 2026-06-11 | ¥2.040,00 | -1,16 % | ¥2.060,00 | ¥2.075,00 | ¥2.018,00 | 91,70K |
| 2026-06-10 | ¥2.064,00 | +0,10 % | ¥2.075,00 | ¥2.127,00 | ¥2.059,00 | 204,30K |
| 2026-06-09 | ¥2.062,00 | +3,15 % | ¥2.005,00 | ¥2.066,00 | ¥2.005,00 | 275,00K |
| 2026-06-08 | ¥1.999,00 | +0,35 % | ¥1.958,00 | ¥2.009,00 | ¥1.947,00 | 141,70K |
| 2026-06-05 | ¥1.992,00 | +2,36 % | ¥1.964,00 | ¥2.010,00 | ¥1.964,00 | 145,60K |
| 2026-06-04 | ¥1.946,00 | +0,83 % | ¥1.924,00 | ¥1.977,00 | ¥1.908,00 | 126,40K |
| 2026-06-03 | ¥1.930,00 | -0,92 % | ¥1.968,00 | ¥1.977,00 | ¥1.928,00 | 125,00K |
| 2026-06-02 | ¥1.948,00 | +0,93 % | ¥1.909,00 | ¥1.953,00 | ¥1.850,00 | 144,70K |
| 2026-06-01 | ¥1.930,00 | -0,21 % | ¥1.937,00 | ¥1.942,00 | ¥1.911,00 | 133,50K |
| 2026-05-29 | ¥1.934,00 | +0,78 % | ¥1.937,00 | ¥1.969,00 | ¥1.913,00 | 132,20K |
| 2026-05-28 | ¥1.919,00 | -1,34 % | ¥1.943,00 | ¥1.945,00 | ¥1.883,00 | 106,30K |
| 2026-05-27 | ¥1.945,00 | -1,67 % | ¥1.988,00 | ¥1.988,00 | ¥1.925,00 | 102,10K |
| 2026-05-26 | ¥1.978,00 | +0,30 % | ¥1.972,00 | ¥1.996,00 | ¥1.915,00 | 123,10K |
| 2026-05-25 | ¥1.972,00 | -0,60 % | ¥1.944,00 | ¥1.978,00 | ¥1.914,00 | 130,00K |