Towa Bank, Ltd. 8558
TSE · Japan · Finanzen
¥1.556,00+24,00 (+1,57 %)
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 | ¥1.556,00 | +1,57 % | ¥1.524,00 | ¥1.590,00 | ¥1.524,00 | 263,70K |
| 2026-10-01 | ¥1.532,00 | -3,40 % | ¥1.558,00 | ¥1.560,00 | ¥1.501,00 | 242,10K |
| 2026-09-30 | ¥1.586,00 | +1,67 % | ¥1.560,00 | ¥1.605,00 | ¥1.540,00 | 186,90K |
| 2026-09-29 | ¥1.560,00 | -1,52 % | ¥1.565,00 | ¥1.592,00 | ¥1.544,00 | 175,70K |
| 2026-09-28 | ¥1.584,00 | -0,06 % | ¥1.600,00 | ¥1.606,00 | ¥1.576,00 | 171,50K |
| 2026-09-25 | ¥1.585,00 | +5,88 % | ¥1.510,00 | ¥1.585,00 | ¥1.510,00 | 272,70K |
| 2026-09-24 | ¥1.497,00 | -1,19 % | ¥1.502,00 | ¥1.507,00 | ¥1.469,00 | 199,70K |
| 2026-09-18 | ¥1.515,00 | +0,60 % | ¥1.500,00 | ¥1.523,00 | ¥1.482,00 | 275,70K |
| 2026-09-17 | ¥1.506,00 | -1,25 % | ¥1.544,00 | ¥1.578,00 | ¥1.497,00 | 154,80K |
| 2026-09-16 | ¥1.525,00 | +1,67 % | ¥1.500,00 | ¥1.542,00 | ¥1.495,00 | 195,20K |
| 2026-09-15 | ¥1.500,00 | +0,33 % | ¥1.500,00 | ¥1.511,00 | ¥1.478,00 | 151,50K |
| 2026-09-14 | ¥1.495,00 | +1,84 % | ¥1.460,00 | ¥1.507,00 | ¥1.451,00 | 157,70K |
| 2026-09-11 | ¥1.468,00 | -0,14 % | ¥1.429,00 | ¥1.489,00 | ¥1.410,00 | 182,90K |
| 2026-09-10 | ¥1.470,00 | +2,80 % | ¥1.427,00 | ¥1.480,00 | ¥1.427,00 | 83,40K |
| 2026-09-09 | ¥1.430,00 | -2,59 % | ¥1.453,00 | ¥1.472,00 | ¥1.430,00 | 117,80K |
| 2026-09-08 | ¥1.468,00 | -3,42 % | ¥1.502,00 | ¥1.508,00 | ¥1.468,00 | 130,10K |
| 2026-09-07 | ¥1.520,00 | +1,27 % | ¥1.508,00 | ¥1.522,00 | ¥1.498,00 | 133,70K |
| 2026-09-04 | ¥1.501,00 | +0,33 % | ¥1.505,00 | ¥1.518,00 | ¥1.465,00 | 168,50K |
| 2026-09-03 | ¥1.496,00 | +3,17 % | ¥1.458,00 | ¥1.520,00 | ¥1.451,00 | 238,90K |
| 2026-09-02 | ¥1.450,00 | -0,82 % | ¥1.440,00 | ¥1.464,00 | ¥1.426,00 | 182,70K |
| 2026-09-01 | ¥1.462,00 | -0,20 % | ¥1.450,00 | ¥1.478,00 | ¥1.426,00 | 164,50K |
| 2026-08-31 | ¥1.465,00 | -2,07 % | ¥1.491,00 | ¥1.500,00 | ¥1.465,00 | 163,00K |
| 2026-08-28 | ¥1.496,00 | +1,98 % | ¥1.460,00 | ¥1.504,00 | ¥1.458,00 | 156,30K |
| 2026-08-27 | ¥1.467,00 | +0,48 % | ¥1.470,00 | ¥1.495,00 | ¥1.459,00 | 117,40K |
| 2026-08-26 | ¥1.460,00 | +1,11 % | ¥1.448,00 | ¥1.475,00 | ¥1.446,00 | 123,50K |
| 2026-08-25 | ¥1.444,00 | -0,07 % | ¥1.456,00 | ¥1.462,00 | ¥1.430,00 | 104,60K |
| 2026-08-24 | ¥1.445,00 | -0,76 % | ¥1.479,00 | ¥1.483,00 | ¥1.435,00 | 138,30K |
| 2026-08-21 | ¥1.456,00 | -0,88 % | ¥1.450,00 | ¥1.472,00 | ¥1.431,00 | 121,90K |
| 2026-08-20 | ¥1.469,00 | +0,48 % | ¥1.451,00 | ¥1.472,00 | ¥1.431,00 | 160,40K |
| 2026-08-19 | ¥1.462,00 | -5,80 % | ¥1.530,00 | ¥1.536,00 | ¥1.461,00 | 266,50K |
| 2026-08-18 | ¥1.552,00 | +1,57 % | ¥1.528,00 | ¥1.583,00 | ¥1.528,00 | 171,10K |
| 2026-08-17 | ¥1.528,00 | +0,26 % | ¥1.532,00 | ¥1.545,00 | ¥1.516,00 | 144,50K |
| 2026-08-14 | ¥1.524,00 | +2,49 % | ¥1.487,00 | ¥1.575,00 | ¥1.487,00 | 345,70K |
| 2026-08-13 | ¥1.487,00 | +6,82 % | ¥1.411,00 | ¥1.492,00 | ¥1.411,00 | 291,60K |
| 2026-08-12 | ¥1.392,00 | +2,65 % | ¥1.378,00 | ¥1.400,00 | ¥1.365,00 | 210,20K |
| 2026-08-10 | ¥1.356,00 | -2,09 % | ¥1.398,00 | ¥1.399,00 | ¥1.353,00 | 188,00K |
| 2026-08-07 | ¥1.385,00 | -0,43 % | ¥1.400,00 | ¥1.402,00 | ¥1.367,00 | 144,60K |
| 2026-08-06 | ¥1.391,00 | +5,22 % | ¥1.325,00 | ¥1.406,00 | ¥1.322,00 | 303,50K |
| 2026-08-05 | ¥1.322,00 | -2,07 % | ¥1.312,00 | ¥1.322,00 | ¥1.275,00 | 457,70K |
| 2026-08-04 | ¥1.350,00 | +0,67 % | ¥1.345,00 | ¥1.362,00 | ¥1.331,00 | 135,50K |
| 2026-08-03 | ¥1.341,00 | +1,06 % | ¥1.320,00 | ¥1.352,00 | ¥1.290,00 | 297,80K |
| 2026-07-31 | ¥1.327,00 | +0,15 % | ¥1.344,00 | ¥1.363,00 | ¥1.296,00 | 174,20K |
| 2026-07-30 | ¥1.325,00 | -2,79 % | ¥1.333,00 | ¥1.348,00 | ¥1.308,00 | 229,00K |
| 2026-07-29 | ¥1.363,00 | -2,71 % | ¥1.390,00 | ¥1.391,00 | ¥1.316,00 | 305,30K |
| 2026-07-28 | ¥1.401,00 | -3,18 % | ¥1.433,00 | ¥1.441,00 | ¥1.401,00 | 192,40K |
| 2026-07-27 | ¥1.447,00 | -0,89 % | ¥1.469,00 | ¥1.481,00 | ¥1.433,00 | 213,10K |
| 2026-07-24 | ¥1.460,00 | +1,11 % | ¥1.445,00 | ¥1.508,00 | ¥1.440,00 | 287,00K |
| 2026-07-23 | ¥1.444,00 | +3,14 % | ¥1.405,00 | ¥1.449,00 | ¥1.403,00 | 204,60K |
| 2026-07-22 | ¥1.400,00 | +0,65 % | ¥1.400,00 | ¥1.422,00 | ¥1.392,00 | 219,70K |
| 2026-07-21 | ¥1.391,00 | +5,14 % | ¥1.348,00 | ¥1.401,00 | ¥1.330,00 | 261,00K |
| 2026-07-17 | ¥1.323,00 | -4,13 % | ¥1.370,00 | ¥1.385,00 | ¥1.293,00 | 310,20K |
| 2026-07-16 | ¥1.380,00 | -1,36 % | ¥1.404,00 | ¥1.407,00 | ¥1.365,00 | 202,30K |
| 2026-07-15 | ¥1.399,00 | +3,71 % | ¥1.379,00 | ¥1.404,00 | ¥1.343,00 | 331,50K |
| 2026-07-14 | ¥1.349,00 | +2,90 % | ¥1.315,00 | ¥1.359,00 | ¥1.293,00 | 360,60K |
| 2026-07-13 | ¥1.311,00 | +3,07 % | ¥1.279,00 | ¥1.326,00 | ¥1.279,00 | 373,70K |
| 2026-07-10 | ¥1.272,00 | -4,07 % | ¥1.303,00 | ¥1.307,00 | ¥1.230,00 | 806,90K |
| 2026-07-09 | ¥1.326,00 | -5,01 % | ¥1.366,00 | ¥1.376,00 | ¥1.309,00 | 601,80K |
| 2026-07-08 | ¥1.396,00 | -0,36 % | ¥1.327,00 | ¥1.439,00 | ¥1.301,00 | 877,40K |
| 2026-07-07 | ¥1.401,00 | -8,49 % | ¥1.560,00 | ¥1.623,00 | ¥1.367,00 | 779,20K |
| 2026-07-06 | ¥1.531,00 | -0,33 % | ¥1.537,00 | ¥1.538,00 | ¥1.507,00 | 164,80K |
| 2026-07-03 | ¥1.536,00 | +2,20 % | ¥1.510,00 | ¥1.544,00 | ¥1.486,00 | 125,90K |
| 2026-07-02 | ¥1.503,00 | +0,67 % | ¥1.515,00 | ¥1.580,00 | ¥1.501,00 | 146,50K |
| 2026-07-01 | ¥1.493,00 | +2,54 % | ¥1.468,00 | ¥1.516,00 | ¥1.468,00 | 203,00K |
| 2026-06-30 | ¥1.456,00 | +0,83 % | ¥1.430,00 | ¥1.468,00 | ¥1.427,00 | 161,50K |
| 2026-06-29 | ¥1.444,00 | +0,42 % | ¥1.432,00 | ¥1.454,00 | ¥1.409,00 | 152,40K |
| 2026-06-26 | ¥1.438,00 | -0,07 % | ¥1.442,00 | ¥1.464,00 | ¥1.424,00 | 144,90K |
| 2026-06-25 | ¥1.439,00 | +2,06 % | ¥1.415,00 | ¥1.466,00 | ¥1.404,00 | 189,40K |
| 2026-06-24 | ¥1.410,00 | -1,81 % | ¥1.436,00 | ¥1.458,00 | ¥1.399,00 | 119,30K |
| 2026-06-23 | ¥1.436,00 | -0,28 % | ¥1.439,00 | ¥1.474,00 | ¥1.436,00 | 148,10K |
| 2026-06-22 | ¥1.440,00 | +0,70 % | ¥1.431,00 | ¥1.447,00 | ¥1.422,00 | 94,20K |
| 2026-06-19 | ¥1.430,00 | -3,12 % | ¥1.480,00 | ¥1.488,00 | ¥1.402,00 | 209,50K |
| 2026-06-18 | ¥1.476,00 | 0,00 % | ¥1.498,00 | ¥1.517,00 | ¥1.476,00 | 147,70K |
| 2026-06-17 | ¥1.476,00 | -1,86 % | ¥1.520,00 | ¥1.558,00 | ¥1.476,00 | 180,90K |
| 2026-06-16 | ¥1.504,00 | +0,07 % | ¥1.496,00 | ¥1.507,00 | ¥1.459,00 | 232,70K |
| 2026-06-15 | ¥1.503,00 | +1,55 % | ¥1.510,00 | ¥1.529,00 | ¥1.486,00 | 169,50K |
| 2026-06-12 | ¥1.480,00 | +2,21 % | ¥1.471,00 | ¥1.508,00 | ¥1.465,00 | 231,60K |
| 2026-06-11 | ¥1.448,00 | -1,90 % | ¥1.500,00 | ¥1.520,00 | ¥1.426,00 | 202,80K |
| 2026-06-10 | ¥1.476,00 | -1,27 % | ¥1.478,00 | ¥1.560,00 | ¥1.470,00 | 409,90K |
| 2026-06-09 | ¥1.495,00 | +6,79 % | ¥1.407,00 | ¥1.499,00 | ¥1.400,00 | 422,70K |
| 2026-06-08 | ¥1.400,00 | +2,71 % | ¥1.320,00 | ¥1.403,00 | ¥1.310,00 | 265,10K |
| 2026-06-05 | ¥1.363,00 | +1,56 % | ¥1.363,00 | ¥1.378,00 | ¥1.341,00 | 176,00K |
| 2026-06-04 | ¥1.342,00 | +1,28 % | ¥1.297,00 | ¥1.367,00 | ¥1.282,00 | 159,20K |
| 2026-06-03 | ¥1.325,00 | -2,14 % | ¥1.361,00 | ¥1.374,00 | ¥1.314,00 | 231,70K |
| 2026-06-02 | ¥1.354,00 | +7,72 % | ¥1.270,00 | ¥1.357,00 | ¥1.219,00 | 410,80K |
| 2026-06-01 | ¥1.257,00 | -1,80 % | ¥1.280,00 | ¥1.283,00 | ¥1.242,00 | 166,20K |
| 2026-05-29 | ¥1.280,00 | +2,32 % | ¥1.260,00 | ¥1.305,00 | ¥1.260,00 | 125,60K |
| 2026-05-28 | ¥1.251,00 | -2,27 % | ¥1.280,00 | ¥1.280,00 | ¥1.227,00 | 174,20K |
| 2026-05-27 | ¥1.280,00 | -0,16 % | ¥1.272,00 | ¥1.306,00 | ¥1.251,00 | 132,20K |
| 2026-05-26 | ¥1.282,00 | +1,42 % | ¥1.255,00 | ¥1.303,00 | ¥1.230,00 | 138,60K |
| 2026-05-25 | ¥1.264,00 | -2,77 % | ¥1.304,00 | ¥1.304,00 | ¥1.257,00 | 140,80K |