Keiyo Bank, Ltd. 8544
TSE · Japan · Finanzen
¥2.927,00+5,00 (+0,17 %)
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 | ¥2.927,00 | +0,17 % | ¥2.900,00 | ¥2.963,00 | ¥2.895,00 | 398,70K |
| 2026-10-01 | ¥2.922,00 | -1,95 % | ¥2.970,00 | ¥2.980,00 | ¥2.845,00 | 386,10K |
| 2026-09-30 | ¥2.980,00 | +2,76 % | ¥2.929,00 | ¥2.999,00 | ¥2.890,00 | 381,70K |
| 2026-09-29 | ¥2.900,00 | -3,24 % | ¥2.939,00 | ¥2.958,00 | ¥2.885,00 | 291,00K |
| 2026-09-28 | ¥2.997,00 | -0,43 % | ¥2.998,00 | ¥3.040,00 | ¥2.981,00 | 323,60K |
| 2026-09-25 | ¥3.010,00 | +6,06 % | ¥2.888,00 | ¥3.010,00 | ¥2.873,00 | 469,70K |
| 2026-09-24 | ¥2.838,00 | -0,60 % | ¥2.878,00 | ¥2.878,00 | ¥2.789,00 | 333,80K |
| 2026-09-18 | ¥2.855,00 | +0,32 % | ¥2.839,00 | ¥2.877,00 | ¥2.789,00 | 523,90K |
| 2026-09-17 | ¥2.846,00 | -0,35 % | ¥2.863,00 | ¥2.899,00 | ¥2.821,00 | 232,70K |
| 2026-09-16 | ¥2.856,00 | +0,46 % | ¥2.843,00 | ¥2.909,00 | ¥2.834,00 | 214,20K |
| 2026-09-15 | ¥2.843,00 | -0,98 % | ¥2.868,00 | ¥2.882,00 | ¥2.816,00 | 191,00K |
| 2026-09-14 | ¥2.871,00 | +1,13 % | ¥2.805,00 | ¥2.892,00 | ¥2.804,00 | 225,20K |
| 2026-09-11 | ¥2.839,00 | -0,80 % | ¥2.770,00 | ¥2.861,00 | ¥2.736,00 | 483,50K |
| 2026-09-10 | ¥2.862,00 | +4,95 % | ¥2.752,00 | ¥2.870,00 | ¥2.743,00 | 295,10K |
| 2026-09-09 | ¥2.727,00 | -1,94 % | ¥2.759,00 | ¥2.795,00 | ¥2.727,00 | 223,90K |
| 2026-09-08 | ¥2.781,00 | -3,37 % | ¥2.835,00 | ¥2.873,00 | ¥2.781,00 | 206,00K |
| 2026-09-07 | ¥2.878,00 | +0,28 % | ¥2.852,00 | ¥2.886,00 | ¥2.822,00 | 185,70K |
| 2026-09-04 | ¥2.870,00 | +0,21 % | ¥2.900,00 | ¥2.934,00 | ¥2.820,00 | 308,60K |
| 2026-09-03 | ¥2.864,00 | +1,63 % | ¥2.850,00 | ¥2.889,00 | ¥2.812,00 | 280,70K |
| 2026-09-02 | ¥2.818,00 | -0,53 % | ¥2.794,00 | ¥2.840,00 | ¥2.788,00 | 241,00K |
| 2026-09-01 | ¥2.833,00 | -0,49 % | ¥2.810,00 | ¥2.837,00 | ¥2.773,00 | 302,90K |
| 2026-08-31 | ¥2.847,00 | -0,18 % | ¥2.818,00 | ¥2.874,00 | ¥2.791,00 | 212,10K |
| 2026-08-28 | ¥2.852,00 | +2,33 % | ¥2.782,00 | ¥2.876,00 | ¥2.760,00 | 270,30K |
| 2026-08-27 | ¥2.787,00 | +0,98 % | ¥2.780,00 | ¥2.814,00 | ¥2.756,00 | 199,40K |
| 2026-08-26 | ¥2.760,00 | +1,77 % | ¥2.740,00 | ¥2.783,00 | ¥2.722,00 | 198,40K |
| 2026-08-25 | ¥2.712,00 | +2,34 % | ¥2.654,00 | ¥2.724,00 | ¥2.654,00 | 199,60K |
| 2026-08-24 | ¥2.650,00 | -1,38 % | ¥2.724,00 | ¥2.731,00 | ¥2.646,00 | 249,70K |
| 2026-08-21 | ¥2.687,00 | +1,70 % | ¥2.626,00 | ¥2.711,00 | ¥2.616,00 | 339,40K |
| 2026-08-20 | ¥2.642,00 | -1,31 % | ¥2.658,00 | ¥2.678,00 | ¥2.610,00 | 504,80K |
| 2026-08-19 | ¥2.677,00 | -5,64 % | ¥2.760,00 | ¥2.791,00 | ¥2.659,00 | 551,10K |
| 2026-08-18 | ¥2.837,00 | +1,32 % | ¥2.841,00 | ¥2.910,00 | ¥2.834,00 | 407,20K |
| 2026-08-17 | ¥2.800,00 | +0,43 % | ¥2.827,00 | ¥2.843,00 | ¥2.789,00 | 323,40K |
| 2026-08-14 | ¥2.788,00 | -1,62 % | ¥2.812,00 | ¥2.897,00 | ¥2.771,00 | 454,90K |
| 2026-08-13 | ¥2.834,00 | +7,19 % | ¥2.694,00 | ¥2.849,00 | ¥2.694,00 | 584,10K |
| 2026-08-12 | ¥2.644,00 | +2,80 % | ¥2.622,00 | ¥2.666,00 | ¥2.596,00 | 395,30K |
| 2026-08-10 | ¥2.572,00 | -2,69 % | ¥2.640,00 | ¥2.640,00 | ¥2.553,00 | 348,50K |
| 2026-08-07 | ¥2.643,00 | -3,50 % | ¥2.735,00 | ¥2.739,00 | ¥2.634,00 | 534,90K |
| 2026-08-06 | ¥2.739,00 | +1,97 % | ¥2.705,00 | ¥2.771,00 | ¥2.702,00 | 791,40K |
| 2026-08-05 | ¥2.686,00 | +2,40 % | ¥2.646,00 | ¥2.701,00 | ¥2.612,00 | 518,80K |
| 2026-08-04 | ¥2.623,00 | -0,46 % | ¥2.635,00 | ¥2.686,00 | ¥2.583,00 | 538,30K |
| 2026-08-03 | ¥2.635,00 | -0,57 % | ¥2.666,00 | ¥2.756,00 | ¥2.526,00 | 725,00K |
| 2026-07-31 | ¥2.650,00 | -0,90 % | ¥2.680,00 | ¥2.790,00 | ¥2.595,00 | 767,10K |
| 2026-07-30 | ¥2.674,00 | -2,55 % | ¥2.694,00 | ¥2.730,00 | ¥2.652,00 | 523,80K |
| 2026-07-29 | ¥2.744,00 | -2,66 % | ¥2.802,00 | ¥2.813,00 | ¥2.689,00 | 699,80K |
| 2026-07-28 | ¥2.819,00 | -3,95 % | ¥2.922,00 | ¥2.931,00 | ¥2.804,00 | 658,60K |
| 2026-07-27 | ¥2.935,00 | +3,20 % | ¥2.850,00 | ¥2.972,00 | ¥2.845,00 | 845,60K |
| 2026-07-24 | ¥2.844,00 | +2,38 % | ¥2.765,00 | ¥2.844,00 | ¥2.762,00 | 700,10K |
| 2026-07-23 | ¥2.778,00 | +3,93 % | ¥2.670,00 | ¥2.803,00 | ¥2.667,00 | 709,60K |
| 2026-07-22 | ¥2.673,00 | +2,10 % | ¥2.647,00 | ¥2.705,00 | ¥2.608,00 | 536,50K |
| 2026-07-21 | ¥2.618,00 | +6,03 % | ¥2.537,00 | ¥2.623,00 | ¥2.479,00 | 514,80K |
| 2026-07-17 | ¥2.469,00 | -7,91 % | ¥2.677,00 | ¥2.680,00 | ¥2.435,00 | 461,80K |
| 2026-07-16 | ¥2.681,00 | -0,85 % | ¥2.700,00 | ¥2.724,00 | ¥2.671,00 | 333,60K |
| 2026-07-15 | ¥2.704,00 | +3,28 % | ¥2.643,00 | ¥2.704,00 | ¥2.633,00 | 435,60K |
| 2026-07-14 | ¥2.618,00 | +0,69 % | ¥2.600,00 | ¥2.627,00 | ¥2.566,00 | 259,00K |
| 2026-07-13 | ¥2.600,00 | +0,35 % | ¥2.600,00 | ¥2.642,00 | ¥2.569,00 | 268,90K |
| 2026-07-10 | ¥2.591,00 | -2,00 % | ¥2.667,00 | ¥2.702,00 | ¥2.582,00 | 352,60K |
| 2026-07-09 | ¥2.644,00 | -0,86 % | ¥2.667,00 | ¥2.667,00 | ¥2.621,00 | 281,20K |
| 2026-07-08 | ¥2.667,00 | +1,68 % | ¥2.625,00 | ¥2.678,00 | ¥2.625,00 | 355,00K |
| 2026-07-07 | ¥2.623,00 | -1,32 % | ¥2.675,00 | ¥2.716,00 | ¥2.618,00 | 510,80K |
| 2026-07-06 | ¥2.658,00 | +0,76 % | ¥2.640,00 | ¥2.668,00 | ¥2.603,00 | 333,00K |
| 2026-07-03 | ¥2.638,00 | +1,34 % | ¥2.604,00 | ¥2.654,00 | ¥2.563,00 | 365,90K |
| 2026-07-02 | ¥2.603,00 | +2,40 % | ¥2.562,00 | ¥2.621,00 | ¥2.542,00 | 462,30K |
| 2026-07-01 | ¥2.542,00 | +2,62 % | ¥2.501,00 | ¥2.561,00 | ¥2.497,00 | 501,30K |
| 2026-06-30 | ¥2.477,00 | +0,16 % | ¥2.468,00 | ¥2.508,00 | ¥2.461,00 | 351,50K |
| 2026-06-29 | ¥2.473,00 | +0,08 % | ¥2.497,00 | ¥2.506,00 | ¥2.431,00 | 586,90K |
| 2026-06-26 | ¥2.471,00 | +0,32 % | ¥2.456,00 | ¥2.497,00 | ¥2.449,00 | 358,40K |
| 2026-06-25 | ¥2.463,00 | +1,86 % | ¥2.447,00 | ¥2.496,00 | ¥2.425,00 | 324,80K |
| 2026-06-24 | ¥2.418,00 | -1,75 % | ¥2.446,00 | ¥2.455,00 | ¥2.386,00 | 324,30K |
| 2026-06-23 | ¥2.461,00 | +0,98 % | ¥2.450,00 | ¥2.494,00 | ¥2.403,00 | 410,20K |
| 2026-06-22 | ¥2.437,00 | +0,66 % | ¥2.405,00 | ¥2.448,00 | ¥2.401,00 | 321,60K |
| 2026-06-19 | ¥2.421,00 | -2,02 % | ¥2.470,00 | ¥2.502,00 | ¥2.421,00 | 627,00K |
| 2026-06-18 | ¥2.471,00 | +1,06 % | ¥2.478,00 | ¥2.497,00 | ¥2.450,00 | 240,10K |
| 2026-06-17 | ¥2.445,00 | -1,41 % | ¥2.491,00 | ¥2.523,00 | ¥2.444,00 | 350,50K |
| 2026-06-16 | ¥2.480,00 | -1,74 % | ¥2.524,00 | ¥2.524,00 | ¥2.438,00 | 341,60K |
| 2026-06-15 | ¥2.524,00 | 0,00 % | ¥2.574,00 | ¥2.593,00 | ¥2.520,00 | 427,30K |
| 2026-06-12 | ¥2.524,00 | +1,49 % | ¥2.519,00 | ¥2.548,00 | ¥2.482,00 | 446,30K |
| 2026-06-11 | ¥2.487,00 | -0,52 % | ¥2.482,00 | ¥2.494,00 | ¥2.444,00 | 315,20K |
| 2026-06-10 | ¥2.500,00 | -1,30 % | ¥2.533,00 | ¥2.589,00 | ¥2.492,00 | 498,10K |
| 2026-06-09 | ¥2.533,00 | +3,81 % | ¥2.468,00 | ¥2.549,00 | ¥2.468,00 | 552,70K |
| 2026-06-08 | ¥2.440,00 | +0,45 % | ¥2.343,00 | ¥2.440,00 | ¥2.335,00 | 415,10K |
| 2026-06-05 | ¥2.429,00 | -2,14 % | ¥2.500,00 | ¥2.518,00 | ¥2.424,00 | 450,80K |
| 2026-06-04 | ¥2.482,00 | +2,65 % | ¥2.395,00 | ¥2.520,00 | ¥2.379,00 | 504,10K |
| 2026-06-03 | ¥2.418,00 | -2,34 % | ¥2.486,00 | ¥2.486,00 | ¥2.383,00 | 558,70K |
| 2026-06-02 | ¥2.476,00 | -1,24 % | ¥2.460,00 | ¥2.489,00 | ¥2.392,00 | 382,50K |
| 2026-06-01 | ¥2.507,00 | -2,87 % | ¥2.557,00 | ¥2.571,00 | ¥2.483,00 | 401,90K |
| 2026-05-29 | ¥2.581,00 | +1,81 % | ¥2.530,00 | ¥2.608,00 | ¥2.510,00 | 742,00K |
| 2026-05-28 | ¥2.535,00 | +4,97 % | ¥2.443,00 | ¥2.556,00 | ¥2.376,00 | 1,42M |
| 2026-05-27 | ¥2.415,00 | -2,35 % | ¥2.464,00 | ¥2.470,00 | ¥2.383,00 | 302,50K |
| 2026-05-26 | ¥2.473,00 | -0,32 % | ¥2.481,00 | ¥2.494,00 | ¥2.422,00 | 191,80K |
| 2026-05-25 | ¥2.481,00 | +0,04 % | ¥2.470,00 | ¥2.516,00 | ¥2.441,00 | 305,80K |