Fukushima Bank, Ltd. 8562
TSE · Japan · Finanzen
¥411,000,00 (0,00 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥421,00 | +2,43 % | ¥412,00 | ¥424,00 | ¥410,00 | 171,70K |
| 2026-10-01 | ¥411,00 | -1,44 % | ¥415,00 | ¥416,00 | ¥398,00 | 288,90K |
| 2026-09-30 | ¥417,00 | +1,96 % | ¥406,00 | ¥419,00 | ¥402,00 | 371,00K |
| 2026-09-29 | ¥409,00 | +0,99 % | ¥405,00 | ¥410,00 | ¥398,00 | 317,00K |
| 2026-09-28 | ¥405,00 | +1,76 % | ¥399,00 | ¥406,00 | ¥398,00 | 368,90K |
| 2026-09-25 | ¥398,00 | +3,38 % | ¥387,00 | ¥400,00 | ¥387,00 | 222,30K |
| 2026-09-24 | ¥385,00 | -2,53 % | ¥397,00 | ¥397,00 | ¥381,00 | 287,30K |
| 2026-09-18 | ¥395,00 | +3,13 % | ¥390,00 | ¥396,00 | ¥381,00 | 397,90K |
| 2026-09-17 | ¥383,00 | -1,29 % | ¥389,00 | ¥396,00 | ¥383,00 | 241,10K |
| 2026-09-16 | ¥388,00 | 0,00 % | ¥388,00 | ¥395,00 | ¥388,00 | 161,30K |
| 2026-09-15 | ¥388,00 | -0,26 % | ¥391,00 | ¥392,00 | ¥382,00 | 150,10K |
| 2026-09-14 | ¥389,00 | +1,04 % | ¥382,00 | ¥394,00 | ¥380,00 | 261,60K |
| 2026-09-11 | ¥385,00 | +1,32 % | ¥372,00 | ¥391,00 | ¥366,00 | 231,00K |
| 2026-09-10 | ¥380,00 | +1,88 % | ¥368,00 | ¥380,00 | ¥368,00 | 215,80K |
| 2026-09-09 | ¥373,00 | -2,10 % | ¥380,00 | ¥383,00 | ¥370,00 | 299,60K |
| 2026-09-08 | ¥381,00 | -2,81 % | ¥391,00 | ¥391,00 | ¥381,00 | 336,10K |
| 2026-09-07 | ¥392,00 | -2,00 % | ¥401,00 | ¥402,00 | ¥389,00 | 347,40K |
| 2026-09-04 | ¥400,00 | +1,27 % | ¥401,00 | ¥402,00 | ¥386,00 | 335,60K |
| 2026-09-03 | ¥395,00 | +2,86 % | ¥388,00 | ¥401,00 | ¥386,00 | 360,60K |
| 2026-09-02 | ¥384,00 | -1,54 % | ¥386,00 | ¥388,00 | ¥381,00 | 239,90K |
| 2026-09-01 | ¥390,00 | +0,52 % | ¥390,00 | ¥394,00 | ¥382,00 | 292,90K |
| 2026-08-31 | ¥388,00 | +2,92 % | ¥381,00 | ¥389,00 | ¥372,00 | 345,00K |
| 2026-08-28 | ¥377,00 | +1,34 % | ¥370,00 | ¥381,00 | ¥370,00 | 329,50K |
| 2026-08-27 | ¥372,00 | +1,64 % | ¥366,00 | ¥379,00 | ¥366,00 | 263,40K |
| 2026-08-26 | ¥366,00 | +0,27 % | ¥366,00 | ¥371,00 | ¥365,00 | 210,50K |
| 2026-08-25 | ¥365,00 | +0,55 % | ¥367,00 | ¥367,00 | ¥362,00 | 243,70K |
| 2026-08-24 | ¥363,00 | -0,27 % | ¥370,00 | ¥374,00 | ¥361,00 | 345,10K |
| 2026-08-21 | ¥364,00 | +0,55 % | ¥365,00 | ¥366,00 | ¥359,00 | 192,20K |
| 2026-08-20 | ¥362,00 | -1,63 % | ¥371,00 | ¥371,00 | ¥358,00 | 281,40K |
| 2026-08-19 | ¥368,00 | -2,90 % | ¥378,00 | ¥381,00 | ¥367,00 | 386,40K |
| 2026-08-18 | ¥379,00 | 0,00 % | ¥378,00 | ¥387,00 | ¥376,00 | 345,80K |
| 2026-08-17 | ¥379,00 | +1,34 % | ¥376,00 | ¥382,00 | ¥372,00 | 388,10K |
| 2026-08-14 | ¥374,00 | +4,47 % | ¥359,00 | ¥378,00 | ¥359,00 | 670,10K |
| 2026-08-13 | ¥358,00 | +2,29 % | ¥350,00 | ¥358,00 | ¥350,00 | 404,70K |
| 2026-08-12 | ¥350,00 | -0,28 % | ¥352,00 | ¥356,00 | ¥348,00 | 185,30K |
| 2026-08-10 | ¥351,00 | +0,57 % | ¥350,00 | ¥354,00 | ¥347,00 | 218,80K |
| 2026-08-07 | ¥349,00 | -0,57 % | ¥347,00 | ¥358,00 | ¥345,00 | 251,90K |
| 2026-08-06 | ¥351,00 | +0,29 % | ¥350,00 | ¥358,00 | ¥342,00 | 411,90K |
| 2026-08-05 | ¥350,00 | +1,16 % | ¥344,00 | ¥352,00 | ¥344,00 | 273,30K |
| 2026-08-04 | ¥346,00 | 0,00 % | ¥347,00 | ¥350,00 | ¥343,00 | 131,60K |
| 2026-08-03 | ¥346,00 | +3,28 % | ¥335,00 | ¥347,00 | ¥333,00 | 439,60K |
| 2026-07-31 | ¥335,00 | +1,82 % | ¥332,00 | ¥341,00 | ¥330,00 | 307,20K |
| 2026-07-30 | ¥329,00 | -2,95 % | ¥332,00 | ¥335,00 | ¥329,00 | 308,30K |
| 2026-07-29 | ¥339,00 | -2,31 % | ¥348,00 | ¥348,00 | ¥328,00 | 497,80K |
| 2026-07-28 | ¥347,00 | -2,25 % | ¥355,00 | ¥355,00 | ¥344,00 | 278,70K |
| 2026-07-27 | ¥355,00 | +1,72 % | ¥350,00 | ¥358,00 | ¥350,00 | 283,10K |
| 2026-07-24 | ¥349,00 | -0,29 % | ¥345,00 | ¥350,00 | ¥341,00 | 189,40K |
| 2026-07-23 | ¥350,00 | +0,29 % | ¥350,00 | ¥352,00 | ¥347,00 | 186,60K |
| 2026-07-22 | ¥349,00 | -0,29 % | ¥350,00 | ¥357,00 | ¥348,00 | 271,20K |
| 2026-07-21 | ¥350,00 | +5,42 % | ¥340,00 | ¥350,00 | ¥334,00 | 252,80K |
| 2026-07-17 | ¥332,00 | -4,05 % | ¥345,00 | ¥345,00 | ¥327,00 | 448,30K |
| 2026-07-16 | ¥346,00 | -0,86 % | ¥349,00 | ¥351,00 | ¥345,00 | 198,80K |
| 2026-07-15 | ¥349,00 | +1,16 % | ¥347,00 | ¥351,00 | ¥344,00 | 192,90K |
| 2026-07-14 | ¥345,00 | +1,77 % | ¥338,00 | ¥346,00 | ¥337,00 | 171,50K |
| 2026-07-13 | ¥339,00 | -0,88 % | ¥343,00 | ¥346,00 | ¥338,00 | 236,00K |
| 2026-07-10 | ¥342,00 | +0,29 % | ¥341,00 | ¥346,00 | ¥340,00 | 174,90K |
| 2026-07-09 | ¥341,00 | -1,16 % | ¥344,00 | ¥344,00 | ¥334,00 | 237,00K |
| 2026-07-08 | ¥345,00 | -0,86 % | ¥347,00 | ¥349,00 | ¥343,00 | 212,50K |
| 2026-07-07 | ¥348,00 | -0,57 % | ¥352,00 | ¥360,00 | ¥348,00 | 404,60K |
| 2026-07-06 | ¥350,00 | +0,86 % | ¥348,00 | ¥352,00 | ¥344,00 | 158,10K |
| 2026-07-03 | ¥347,00 | +1,76 % | ¥345,00 | ¥350,00 | ¥343,00 | 275,40K |
| 2026-07-02 | ¥341,00 | +0,59 % | ¥340,00 | ¥348,00 | ¥339,00 | 352,40K |
| 2026-07-01 | ¥339,00 | -0,29 % | ¥338,00 | ¥342,00 | ¥338,00 | 143,30K |
| 2026-06-30 | ¥340,00 | +0,59 % | ¥341,00 | ¥341,00 | ¥333,00 | 169,60K |
| 2026-06-29 | ¥338,00 | +0,60 % | ¥339,00 | ¥342,00 | ¥334,00 | 137,80K |
| 2026-06-26 | ¥336,00 | -0,59 % | ¥340,00 | ¥344,00 | ¥335,00 | 206,40K |
| 2026-06-25 | ¥338,00 | -0,29 % | ¥339,00 | ¥341,00 | ¥337,00 | 171,50K |
| 2026-06-24 | ¥339,00 | -1,17 % | ¥345,00 | ¥347,00 | ¥336,00 | 136,40K |
| 2026-06-23 | ¥343,00 | -0,29 % | ¥345,00 | ¥349,00 | ¥343,00 | 196,90K |
| 2026-06-22 | ¥344,00 | 0,00 % | ¥345,00 | ¥347,00 | ¥341,00 | 194,90K |
| 2026-06-19 | ¥344,00 | -3,10 % | ¥356,00 | ¥356,00 | ¥343,00 | 225,50K |
| 2026-06-18 | ¥355,00 | +2,01 % | ¥350,00 | ¥356,00 | ¥348,00 | 286,00K |
| 2026-06-17 | ¥348,00 | -1,69 % | ¥357,00 | ¥363,00 | ¥348,00 | 367,40K |
| 2026-06-16 | ¥354,00 | -2,21 % | ¥362,00 | ¥362,00 | ¥350,00 | 320,20K |
| 2026-06-15 | ¥362,00 | +2,84 % | ¥356,00 | ¥368,00 | ¥355,00 | 296,80K |
| 2026-06-12 | ¥352,00 | +0,86 % | ¥355,00 | ¥359,00 | ¥349,00 | 227,10K |
| 2026-06-11 | ¥349,00 | -1,41 % | ¥353,00 | ¥353,00 | ¥344,00 | 256,60K |
| 2026-06-10 | ¥354,00 | +0,28 % | ¥359,00 | ¥375,00 | ¥353,00 | 495,70K |
| 2026-06-09 | ¥353,00 | +4,75 % | ¥343,00 | ¥353,00 | ¥341,00 | 265,10K |
| 2026-06-08 | ¥337,00 | -0,88 % | ¥328,00 | ¥337,00 | ¥327,00 | 137,50K |
| 2026-06-05 | ¥340,00 | +0,29 % | ¥342,00 | ¥349,00 | ¥340,00 | 171,10K |
| 2026-06-04 | ¥339,00 | +2,11 % | ¥331,00 | ¥340,00 | ¥325,00 | 220,70K |
| 2026-06-03 | ¥332,00 | +0,30 % | ¥337,00 | ¥338,00 | ¥326,00 | 232,10K |
| 2026-06-02 | ¥331,00 | -0,60 % | ¥329,00 | ¥332,00 | ¥321,00 | 193,00K |
| 2026-06-01 | ¥333,00 | -2,92 % | ¥341,00 | ¥341,00 | ¥331,00 | 244,40K |
| 2026-05-29 | ¥343,00 | -2,28 % | ¥353,00 | ¥356,00 | ¥343,00 | 198,70K |
| 2026-05-28 | ¥351,00 | -1,68 % | ¥355,00 | ¥355,00 | ¥344,00 | 241,80K |
| 2026-05-27 | ¥357,00 | -1,92 % | ¥363,00 | ¥363,00 | ¥355,00 | 105,80K |
| 2026-05-26 | ¥364,00 | -0,82 % | ¥364,00 | ¥369,00 | ¥359,00 | 183,60K |
| 2026-05-25 | ¥367,00 | -1,08 % | ¥374,00 | ¥376,00 | ¥363,00 | 300,30K |