Kita-Nippon Bank, Ltd. 8551
TSE · Japan · Finanzen
¥2.977,00+41,00 (+1,40 %)
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 | ¥2.977,00 | +1,40 % | ¥2.917,00 | ¥3.095,00 | ¥2.900,00 | 176,30K |
| 2026-10-01 | ¥2.936,00 | +0,07 % | ¥2.950,00 | ¥2.969,00 | ¥2.837,00 | 164,70K |
| 2026-09-30 | ¥2.934,00 | +0,55 % | ¥2.946,00 | ¥3.035,00 | ¥2.871,00 | 191,80K |
| 2026-09-29 | ¥2.918,00 | -4,12 % | ¥3.095,00 | ¥3.100,00 | ¥2.913,00 | 165,40K |
| 2026-09-28 | ¥3.043,33 | +0,77 % | ¥3.010,00 | ¥3.083,33 | ¥2.993,33 | 216,30K |
| 2026-09-25 | ¥3.020,00 | +8,11 % | ¥2.796,67 | ¥3.020,00 | ¥2.796,67 | 203,40K |
| 2026-09-24 | ¥2.793,33 | -1,76 % | ¥2.850,00 | ¥2.850,00 | ¥2.766,67 | 181,50K |
| 2026-09-18 | ¥2.843,33 | -0,81 % | ¥2.880,00 | ¥2.890,00 | ¥2.800,00 | 195,00K |
| 2026-09-17 | ¥2.866,67 | -1,94 % | ¥2.960,00 | ¥2.996,67 | ¥2.850,00 | 223,80K |
| 2026-09-16 | ¥2.923,33 | +3,18 % | ¥2.833,33 | ¥2.946,67 | ¥2.833,33 | 157,20K |
| 2026-09-15 | ¥2.833,33 | +0,47 % | ¥2.820,00 | ¥2.856,67 | ¥2.773,33 | 115,50K |
| 2026-09-14 | ¥2.820,00 | -0,24 % | ¥2.806,67 | ¥2.896,67 | ¥2.806,67 | 117,60K |
| 2026-09-11 | ¥2.826,67 | +2,42 % | ¥2.710,00 | ¥2.866,67 | ¥2.670,00 | 220,80K |
| 2026-09-10 | ¥2.760,00 | +2,86 % | ¥2.670,00 | ¥2.780,00 | ¥2.670,00 | 134,10K |
| 2026-09-09 | ¥2.683,33 | -0,25 % | ¥2.720,00 | ¥2.750,00 | ¥2.663,33 | 103,20K |
| 2026-09-08 | ¥2.690,00 | -1,34 % | ¥2.703,33 | ¥2.760,00 | ¥2.656,67 | 148,50K |
| 2026-09-07 | ¥2.726,67 | +2,25 % | ¥2.690,00 | ¥2.760,00 | ¥2.663,33 | 167,40K |
| 2026-09-04 | ¥2.666,67 | +0,63 % | ¥2.660,00 | ¥2.680,00 | ¥2.580,00 | 98,70K |
| 2026-09-03 | ¥2.650,00 | +1,40 % | ¥2.626,67 | ¥2.690,00 | ¥2.603,33 | 92,70K |
| 2026-09-02 | ¥2.613,33 | -0,38 % | ¥2.576,67 | ¥2.643,33 | ¥2.566,67 | 72,60K |
| 2026-09-01 | ¥2.623,33 | -1,01 % | ¥2.616,67 | ¥2.650,00 | ¥2.576,67 | 119,40K |
| 2026-08-31 | ¥2.650,00 | -1,61 % | ¥2.693,33 | ¥2.710,00 | ¥2.643,33 | 120,90K |
| 2026-08-28 | ¥2.693,33 | +3,99 % | ¥2.573,33 | ¥2.710,00 | ¥2.546,67 | 199,50K |
| 2026-08-27 | ¥2.590,00 | +3,32 % | ¥2.536,67 | ¥2.593,33 | ¥2.536,67 | 103,20K |
| 2026-08-26 | ¥2.506,67 | +2,31 % | ¥2.456,67 | ¥2.536,67 | ¥2.456,67 | 98,70K |
| 2026-08-25 | ¥2.450,00 | +1,24 % | ¥2.433,33 | ¥2.470,00 | ¥2.403,33 | 85,50K |
| 2026-08-24 | ¥2.420,00 | -3,07 % | ¥2.536,67 | ¥2.540,00 | ¥2.413,33 | 143,40K |
| 2026-08-21 | ¥2.496,67 | -0,53 % | ¥2.486,67 | ¥2.533,33 | ¥2.453,33 | 99,60K |
| 2026-08-20 | ¥2.510,00 | +2,73 % | ¥2.396,67 | ¥2.516,67 | ¥2.393,33 | 139,20K |
| 2026-08-19 | ¥2.443,33 | -3,93 % | ¥2.593,33 | ¥2.593,33 | ¥2.433,33 | 310,80K |
| 2026-08-18 | ¥2.543,33 | +2,83 % | ¥2.523,33 | ¥2.613,33 | ¥2.490,00 | 483,00K |
| 2026-08-17 | ¥2.473,33 | +0,54 % | ¥2.453,33 | ¥2.486,67 | ¥2.450,00 | 121,50K |
| 2026-08-14 | ¥2.460,00 | +1,93 % | ¥2.413,33 | ¥2.500,00 | ¥2.410,00 | 145,20K |
| 2026-08-13 | ¥2.413,33 | +5,39 % | ¥2.300,00 | ¥2.413,33 | ¥2.300,00 | 147,60K |
| 2026-08-12 | ¥2.290,00 | +2,69 % | ¥2.253,33 | ¥2.296,67 | ¥2.243,33 | 93,30K |
| 2026-08-10 | ¥2.230,00 | -0,30 % | ¥2.250,00 | ¥2.253,33 | ¥2.186,67 | 117,60K |
| 2026-08-07 | ¥2.236,67 | -0,89 % | ¥2.256,67 | ¥2.256,67 | ¥2.216,67 | 96,30K |
| 2026-08-06 | ¥2.256,67 | +2,73 % | ¥2.196,67 | ¥2.280,00 | ¥2.193,33 | 85,20K |
| 2026-08-05 | ¥2.196,67 | -1,79 % | ¥2.260,00 | ¥2.280,00 | ¥2.183,33 | 120,30K |
| 2026-08-04 | ¥2.236,67 | -0,74 % | ¥2.253,33 | ¥2.303,33 | ¥2.220,00 | 113,40K |
| 2026-08-03 | ¥2.253,33 | +1,65 % | ¥2.226,67 | ¥2.293,33 | ¥2.173,33 | 133,80K |
| 2026-07-31 | ¥2.216,67 | +2,31 % | ¥2.183,33 | ¥2.246,67 | ¥2.116,67 | 159,60K |
| 2026-07-30 | ¥2.166,67 | -2,69 % | ¥2.203,33 | ¥2.216,67 | ¥2.136,67 | 152,10K |
| 2026-07-29 | ¥2.226,67 | -2,48 % | ¥2.266,67 | ¥2.296,67 | ¥2.133,33 | 152,10K |
| 2026-07-28 | ¥2.283,33 | -2,14 % | ¥2.333,33 | ¥2.353,33 | ¥2.280,00 | 156,90K |
| 2026-07-27 | ¥2.333,33 | +3,09 % | ¥2.296,67 | ¥2.346,67 | ¥2.273,33 | 157,80K |
| 2026-07-24 | ¥2.263,33 | +2,26 % | ¥2.200,00 | ¥2.266,67 | ¥2.200,00 | 127,50K |
| 2026-07-23 | ¥2.213,33 | +2,31 % | ¥2.153,33 | ¥2.220,00 | ¥2.153,33 | 123,90K |
| 2026-07-22 | ¥2.163,33 | +3,02 % | ¥2.106,67 | ¥2.166,67 | ¥2.103,33 | 132,90K |
| 2026-07-21 | ¥2.100,00 | +4,48 % | ¥2.033,33 | ¥2.106,67 | ¥2.033,33 | 111,60K |
| 2026-07-17 | ¥2.010,00 | -5,19 % | ¥2.120,00 | ¥2.130,00 | ¥1.983,33 | 132,00K |
| 2026-07-16 | ¥2.120,00 | +0,79 % | ¥2.103,33 | ¥2.143,33 | ¥2.093,33 | 60,00K |
| 2026-07-15 | ¥2.103,33 | +3,10 % | ¥2.140,00 | ¥2.156,67 | ¥2.070,00 | 247,20K |
| 2026-07-14 | ¥2.040,00 | +0,16 % | ¥2.063,33 | ¥2.080,00 | ¥2.000,00 | 99,60K |
| 2026-07-13 | ¥2.036,67 | +7,19 % | ¥2.133,33 | ¥2.166,67 | ¥2.020,00 | 478,20K |
| 2026-07-10 | ¥1.900,00 | +0,88 % | ¥1.910,00 | ¥1.936,67 | ¥1.880,00 | 64,50K |
| 2026-07-09 | ¥1.883,33 | -1,40 % | ¥1.903,33 | ¥1.903,33 | ¥1.860,00 | 79,80K |
| 2026-07-08 | ¥1.910,00 | +0,53 % | ¥1.906,67 | ¥1.943,33 | ¥1.906,67 | 53,10K |
| 2026-07-07 | ¥1.900,00 | -0,18 % | ¥1.903,33 | ¥1.956,67 | ¥1.893,33 | 51,30K |
| 2026-07-06 | ¥1.903,33 | +0,53 % | ¥1.906,67 | ¥1.906,67 | ¥1.870,00 | 48,60K |
| 2026-07-03 | ¥1.893,33 | +1,79 % | ¥1.893,33 | ¥1.903,33 | ¥1.846,67 | 81,00K |
| 2026-07-02 | ¥1.860,00 | +2,01 % | ¥1.843,33 | ¥1.883,33 | ¥1.843,33 | 86,40K |
| 2026-07-01 | ¥1.823,33 | +1,30 % | ¥1.813,33 | ¥1.843,33 | ¥1.813,33 | 69,30K |
| 2026-06-30 | ¥1.800,00 | +0,56 % | ¥1.790,00 | ¥1.816,67 | ¥1.773,33 | 54,30K |
| 2026-06-29 | ¥1.790,00 | +2,09 % | ¥1.780,00 | ¥1.806,67 | ¥1.746,67 | 59,10K |
| 2026-06-26 | ¥1.753,33 | +0,96 % | ¥1.736,67 | ¥1.770,00 | ¥1.723,33 | 49,80K |
| 2026-06-25 | ¥1.736,67 | +0,39 % | ¥1.730,00 | ¥1.756,67 | ¥1.730,00 | 20,40K |
| 2026-06-24 | ¥1.730,00 | -2,26 % | ¥1.770,00 | ¥1.796,67 | ¥1.713,33 | 52,50K |
| 2026-06-23 | ¥1.770,00 | +0,57 % | ¥1.733,33 | ¥1.793,33 | ¥1.733,33 | 46,80K |
| 2026-06-22 | ¥1.760,00 | +1,54 % | ¥1.733,33 | ¥1.770,00 | ¥1.720,00 | 49,20K |
| 2026-06-19 | ¥1.733,33 | -2,80 % | ¥1.783,33 | ¥1.786,67 | ¥1.716,67 | 114,30K |
| 2026-06-18 | ¥1.783,33 | +1,52 % | ¥1.786,67 | ¥1.810,00 | ¥1.776,67 | 35,40K |
| 2026-06-17 | ¥1.756,67 | -1,50 % | ¥1.776,67 | ¥1.820,00 | ¥1.756,67 | 51,30K |
| 2026-06-16 | ¥1.783,33 | -2,01 % | ¥1.803,33 | ¥1.803,33 | ¥1.750,00 | 53,10K |
| 2026-06-15 | ¥1.820,00 | +0,92 % | ¥1.826,67 | ¥1.856,67 | ¥1.803,33 | 55,50K |
| 2026-06-12 | ¥1.803,33 | +1,69 % | ¥1.806,67 | ¥1.833,33 | ¥1.780,00 | 65,10K |
| 2026-06-11 | ¥1.773,33 | -1,66 % | ¥1.803,33 | ¥1.803,33 | ¥1.743,33 | 58,50K |
| 2026-06-10 | ¥1.803,33 | +0,37 % | ¥1.810,00 | ¥1.856,67 | ¥1.790,00 | 52,80K |
| 2026-06-09 | ¥1.796,67 | +1,32 % | ¥1.806,67 | ¥1.820,00 | ¥1.783,33 | 75,60K |
| 2026-06-08 | ¥1.773,33 | 0,00 % | ¥1.746,67 | ¥1.776,67 | ¥1.733,33 | 43,50K |
| 2026-06-05 | ¥1.773,33 | +0,76 % | ¥1.760,00 | ¥1.803,33 | ¥1.760,00 | 45,90K |
| 2026-06-04 | ¥1.760,00 | +0,19 % | ¥1.756,67 | ¥1.786,67 | ¥1.716,67 | 39,00K |
| 2026-06-03 | ¥1.756,67 | -0,57 % | ¥1.763,33 | ¥1.786,67 | ¥1.736,67 | 45,90K |
| 2026-06-02 | ¥1.766,67 | +0,38 % | ¥1.740,00 | ¥1.780,00 | ¥1.690,00 | 53,40K |
| 2026-06-01 | ¥1.760,00 | -2,94 % | ¥1.813,33 | ¥1.833,33 | ¥1.746,67 | 94,20K |
| 2026-05-29 | ¥1.813,33 | +1,12 % | ¥1.776,67 | ¥1.856,67 | ¥1.776,67 | 80,70K |
| 2026-05-28 | ¥1.793,33 | -2,18 % | ¥1.806,67 | ¥1.816,67 | ¥1.750,00 | 80,10K |
| 2026-05-27 | ¥1.833,33 | +1,10 % | ¥1.806,67 | ¥1.833,33 | ¥1.783,33 | 58,80K |
| 2026-05-26 | ¥1.813,33 | -0,73 % | ¥1.806,67 | ¥1.846,67 | ¥1.776,67 | 71,10K |
| 2026-05-25 | ¥1.826,67 | -0,36 % | ¥1.833,33 | ¥1.833,33 | ¥1.783,33 | 53,70K |