Tochigi Bank, Ltd. 8550
TSE · Japan · Finanzen
¥1.192,00+24,00 (+2,05 %)
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 | ¥1.192,00 | +2,05 % | ¥1.164,00 | ¥1.211,00 | ¥1.159,00 | 922,80K |
| 2026-10-01 | ¥1.168,00 | -2,34 % | ¥1.190,00 | ¥1.198,00 | ¥1.137,00 | 1,03M |
| 2026-09-30 | ¥1.196,00 | +2,05 % | ¥1.173,00 | ¥1.206,00 | ¥1.154,00 | 723,50K |
| 2026-09-29 | ¥1.172,00 | -2,25 % | ¥1.158,00 | ¥1.183,00 | ¥1.150,00 | 688,70K |
| 2026-09-28 | ¥1.199,00 | -0,75 % | ¥1.214,00 | ¥1.216,00 | ¥1.185,00 | 921,80K |
| 2026-09-25 | ¥1.208,00 | +7,95 % | ¥1.133,00 | ¥1.208,00 | ¥1.132,00 | 1,43M |
| 2026-09-24 | ¥1.119,00 | -0,89 % | ¥1.131,00 | ¥1.132,00 | ¥1.092,00 | 715,30K |
| 2026-09-18 | ¥1.129,00 | +0,44 % | ¥1.123,00 | ¥1.133,00 | ¥1.096,00 | 741,40K |
| 2026-09-17 | ¥1.124,00 | -0,35 % | ¥1.138,00 | ¥1.158,00 | ¥1.108,00 | 699,60K |
| 2026-09-16 | ¥1.128,00 | +3,30 % | ¥1.103,00 | ¥1.137,00 | ¥1.103,00 | 773,00K |
| 2026-09-15 | ¥1.092,00 | +0,09 % | ¥1.100,00 | ¥1.107,00 | ¥1.081,00 | 497,40K |
| 2026-09-14 | ¥1.091,00 | +1,58 % | ¥1.063,00 | ¥1.109,00 | ¥1.057,00 | 587,60K |
| 2026-09-11 | ¥1.074,00 | 0,00 % | ¥1.030,00 | ¥1.088,00 | ¥1.027,00 | 698,20K |
| 2026-09-10 | ¥1.074,00 | +3,07 % | ¥1.034,00 | ¥1.074,00 | ¥1.033,00 | 376,40K |
| 2026-09-09 | ¥1.042,00 | -1,79 % | ¥1.051,00 | ¥1.070,00 | ¥1.038,00 | 406,50K |
| 2026-09-08 | ¥1.061,00 | -4,76 % | ¥1.103,00 | ¥1.105,00 | ¥1.061,00 | 500,20K |
| 2026-09-07 | ¥1.114,00 | +1,18 % | ¥1.115,00 | ¥1.128,00 | ¥1.100,00 | 436,80K |
| 2026-09-04 | ¥1.101,00 | -0,45 % | ¥1.111,00 | ¥1.122,00 | ¥1.075,00 | 619,50K |
| 2026-09-03 | ¥1.106,00 | +2,12 % | ¥1.100,00 | ¥1.130,00 | ¥1.088,00 | 851,10K |
| 2026-09-02 | ¥1.083,00 | +0,19 % | ¥1.061,00 | ¥1.097,00 | ¥1.050,00 | 467,90K |
| 2026-09-01 | ¥1.081,00 | -1,01 % | ¥1.080,00 | ¥1.098,00 | ¥1.062,00 | 597,20K |
| 2026-08-31 | ¥1.092,00 | -0,18 % | ¥1.093,00 | ¥1.104,00 | ¥1.074,00 | 507,20K |
| 2026-08-28 | ¥1.094,00 | +2,72 % | ¥1.064,00 | ¥1.101,00 | ¥1.055,00 | 580,20K |
| 2026-08-27 | ¥1.065,00 | +1,14 % | ¥1.061,00 | ¥1.087,00 | ¥1.056,00 | 584,70K |
| 2026-08-26 | ¥1.053,00 | +2,93 % | ¥1.030,00 | ¥1.058,00 | ¥1.025,00 | 492,90K |
| 2026-08-25 | ¥1.023,00 | +1,19 % | ¥1.019,00 | ¥1.026,00 | ¥1.007,00 | 311,30K |
| 2026-08-24 | ¥1.011,00 | -2,88 % | ¥1.054,00 | ¥1.054,00 | ¥1.011,00 | 547,80K |
| 2026-08-21 | ¥1.041,00 | +0,68 % | ¥1.029,00 | ¥1.045,00 | ¥1.022,00 | 462,40K |
| 2026-08-20 | ¥1.034,00 | -1,71 % | ¥1.046,00 | ¥1.052,00 | ¥1.024,00 | 590,90K |
| 2026-08-19 | ¥1.052,00 | -6,57 % | ¥1.105,00 | ¥1.105,00 | ¥1.048,00 | 809,50K |
| 2026-08-18 | ¥1.126,00 | +0,54 % | ¥1.120,00 | ¥1.142,00 | ¥1.116,00 | 646,50K |
| 2026-08-17 | ¥1.120,00 | +0,27 % | ¥1.119,00 | ¥1.128,00 | ¥1.110,00 | 548,10K |
| 2026-08-14 | ¥1.117,00 | +3,43 % | ¥1.090,00 | ¥1.144,00 | ¥1.090,00 | 1,08M |
| 2026-08-13 | ¥1.080,00 | +5,47 % | ¥1.035,00 | ¥1.084,00 | ¥1.033,00 | 870,80K |
| 2026-08-12 | ¥1.024,00 | +0,99 % | ¥1.022,00 | ¥1.035,00 | ¥1.011,00 | 558,60K |
| 2026-08-10 | ¥1.014,00 | -1,36 % | ¥1.026,00 | ¥1.026,00 | ¥1.000,00 | 507,50K |
| 2026-08-07 | ¥1.028,00 | -2,93 % | ¥1.062,00 | ¥1.068,00 | ¥1.020,00 | 653,80K |
| 2026-08-06 | ¥1.059,00 | +5,16 % | ¥1.006,00 | ¥1.065,00 | ¥1.004,00 | 1,62M |
| 2026-08-05 | ¥1.007,00 | +4,68 % | ¥968,00 | ¥1.007,00 | ¥960,00 | 971,70K |
| 2026-08-04 | ¥962,00 | +0,84 % | ¥959,00 | ¥981,00 | ¥951,00 | 714,80K |
| 2026-08-03 | ¥954,00 | +0,32 % | ¥980,00 | ¥980,00 | ¥919,00 | 1,12M |
| 2026-07-31 | ¥951,00 | +1,82 % | ¥957,00 | ¥997,00 | ¥919,00 | 1,32M |
| 2026-07-30 | ¥934,00 | -2,30 % | ¥932,00 | ¥950,00 | ¥918,00 | 1,29M |
| 2026-07-29 | ¥956,00 | -5,44 % | ¥1.005,00 | ¥1.007,00 | ¥927,00 | 1,19M |
| 2026-07-28 | ¥1.011,00 | -4,44 % | ¥1.050,00 | ¥1.052,00 | ¥1.006,00 | 719,50K |
| 2026-07-27 | ¥1.058,00 | +2,92 % | ¥1.040,00 | ¥1.066,00 | ¥1.027,00 | 789,60K |
| 2026-07-24 | ¥1.028,00 | +0,39 % | ¥1.000,00 | ¥1.033,00 | ¥1.000,00 | 683,80K |
| 2026-07-23 | ¥1.024,00 | +1,39 % | ¥1.010,00 | ¥1.032,00 | ¥1.000,00 | 491,70K |
| 2026-07-22 | ¥1.010,00 | +2,85 % | ¥984,00 | ¥1.031,00 | ¥979,00 | 941,80K |
| 2026-07-21 | ¥982,00 | +5,25 % | ¥955,00 | ¥987,00 | ¥937,00 | 839,70K |
| 2026-07-17 | ¥933,00 | -7,53 % | ¥1.003,00 | ¥1.009,00 | ¥908,00 | 1,28M |
| 2026-07-16 | ¥1.009,00 | -1,56 % | ¥1.020,00 | ¥1.026,00 | ¥1.004,00 | 496,30K |
| 2026-07-15 | ¥1.025,00 | +4,38 % | ¥994,00 | ¥1.030,00 | ¥993,00 | 1,06M |
| 2026-07-14 | ¥982,00 | +0,61 % | ¥982,00 | ¥992,00 | ¥965,00 | 557,10K |
| 2026-07-13 | ¥976,00 | 0,00 % | ¥990,00 | ¥1.020,00 | ¥975,00 | 777,80K |
| 2026-07-10 | ¥976,00 | +0,72 % | ¥978,00 | ¥999,00 | ¥973,00 | 633,80K |
| 2026-07-09 | ¥969,00 | -1,82 % | ¥980,00 | ¥983,00 | ¥960,00 | 561,70K |
| 2026-07-08 | ¥987,00 | +0,51 % | ¥977,00 | ¥999,00 | ¥977,00 | 591,20K |
| 2026-07-07 | ¥982,00 | +1,13 % | ¥982,00 | ¥1.018,00 | ¥976,00 | 1,23M |
| 2026-07-06 | ¥971,00 | -0,31 % | ¥974,00 | ¥976,00 | ¥958,00 | 599,60K |
| 2026-07-03 | ¥974,00 | +0,83 % | ¥976,00 | ¥980,00 | ¥952,00 | 461,00K |
| 2026-07-02 | ¥966,00 | +1,68 % | ¥965,00 | ¥993,00 | ¥960,00 | 1,09M |
| 2026-07-01 | ¥950,00 | +2,48 % | ¥937,00 | ¥958,00 | ¥936,00 | 756,30K |
| 2026-06-30 | ¥927,00 | -1,28 % | ¥939,00 | ¥953,00 | ¥927,00 | 798,00K |
| 2026-06-29 | ¥939,00 | +2,62 % | ¥925,00 | ¥944,00 | ¥913,00 | 770,80K |
| 2026-06-26 | ¥915,00 | -0,33 % | ¥917,00 | ¥930,00 | ¥902,00 | 544,50K |
| 2026-06-25 | ¥918,00 | +0,99 % | ¥915,00 | ¥922,00 | ¥899,00 | 507,90K |
| 2026-06-24 | ¥909,00 | -1,09 % | ¥925,00 | ¥935,00 | ¥896,00 | 613,20K |
| 2026-06-23 | ¥919,00 | -0,65 % | ¥935,00 | ¥946,00 | ¥919,00 | 635,90K |
| 2026-06-22 | ¥925,00 | +0,43 % | ¥906,00 | ¥931,00 | ¥892,00 | 685,90K |
| 2026-06-19 | ¥921,00 | -3,56 % | ¥955,00 | ¥958,00 | ¥913,00 | 1,02M |
| 2026-06-18 | ¥955,00 | +0,84 % | ¥960,00 | ¥965,00 | ¥940,00 | 979,50K |
| 2026-06-17 | ¥947,00 | -2,67 % | ¥983,00 | ¥994,00 | ¥947,00 | 828,20K |
| 2026-06-16 | ¥973,00 | -3,47 % | ¥990,00 | ¥997,00 | ¥963,00 | 753,30K |
| 2026-06-15 | ¥1.008,00 | +3,81 % | ¥995,00 | ¥1.009,00 | ¥975,00 | 962,80K |
| 2026-06-12 | ¥971,00 | +2,21 % | ¥980,00 | ¥988,00 | ¥962,00 | 839,20K |
| 2026-06-11 | ¥950,00 | -2,76 % | ¥970,00 | ¥979,00 | ¥937,00 | 581,00K |
| 2026-06-10 | ¥977,00 | +0,72 % | ¥982,00 | ¥1.016,00 | ¥968,00 | 1,05M |
| 2026-06-09 | ¥970,00 | +4,41 % | ¥943,00 | ¥972,00 | ¥938,00 | 795,70K |
| 2026-06-08 | ¥929,00 | -0,11 % | ¥915,00 | ¥932,00 | ¥901,00 | 423,30K |
| 2026-06-05 | ¥930,00 | +0,11 % | ¥950,00 | ¥957,00 | ¥930,00 | 572,90K |
| 2026-06-04 | ¥929,00 | +0,87 % | ¥892,00 | ¥946,00 | ¥887,00 | 715,30K |
| 2026-06-03 | ¥921,00 | +1,32 % | ¥931,00 | ¥932,00 | ¥895,00 | 555,30K |
| 2026-06-02 | ¥909,00 | -0,55 % | ¥899,00 | ¥916,00 | ¥876,00 | 487,80K |
| 2026-06-01 | ¥914,00 | -3,18 % | ¥937,00 | ¥937,00 | ¥907,00 | 750,00K |
| 2026-05-29 | ¥944,00 | -0,53 % | ¥961,00 | ¥967,00 | ¥944,00 | 545,60K |
| 2026-05-28 | ¥949,00 | -1,45 % | ¥963,00 | ¥964,00 | ¥929,00 | 633,70K |
| 2026-05-27 | ¥963,00 | -2,92 % | ¥986,00 | ¥986,00 | ¥962,00 | 533,00K |
| 2026-05-26 | ¥992,00 | -0,30 % | ¥993,00 | ¥999,00 | ¥963,00 | 492,00K |
| 2026-05-25 | ¥995,00 | +2,37 % | ¥970,00 | ¥995,00 | ¥955,00 | 591,50K |