Daito Bank, Ltd. 8563
TSE · Japan · Finanzen
¥1.260,00+20,00 (+1,61 %)
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 | ¥1.261,00 | +1,69 % | ¥1.246,00 | ¥1.275,00 | ¥1.239,00 | 60,50K |
| 2026-10-01 | ¥1.240,00 | 0,00 % | ¥1.228,00 | ¥1.250,00 | ¥1.201,00 | 80,50K |
| 2026-09-30 | ¥1.240,00 | +1,22 % | ¥1.225,00 | ¥1.248,00 | ¥1.215,00 | 34,50K |
| 2026-09-29 | ¥1.225,00 | -0,57 % | ¥1.223,00 | ¥1.230,00 | ¥1.204,00 | 42,50K |
| 2026-09-28 | ¥1.232,00 | +2,50 % | ¥1.209,00 | ¥1.243,00 | ¥1.205,00 | 83,40K |
| 2026-09-25 | ¥1.202,00 | +1,95 % | ¥1.181,00 | ¥1.209,00 | ¥1.181,00 | 61,90K |
| 2026-09-24 | ¥1.179,00 | -1,75 % | ¥1.200,00 | ¥1.200,00 | ¥1.169,00 | 61,60K |
| 2026-09-18 | ¥1.200,00 | +0,42 % | ¥1.201,00 | ¥1.203,00 | ¥1.177,00 | 64,40K |
| 2026-09-17 | ¥1.195,00 | +0,34 % | ¥1.200,00 | ¥1.220,00 | ¥1.185,00 | 52,90K |
| 2026-09-16 | ¥1.191,00 | +1,10 % | ¥1.184,00 | ¥1.210,00 | ¥1.180,00 | 69,00K |
| 2026-09-15 | ¥1.178,00 | -0,34 % | ¥1.182,00 | ¥1.188,00 | ¥1.172,00 | 49,90K |
| 2026-09-14 | ¥1.182,00 | +0,42 % | ¥1.177,00 | ¥1.189,00 | ¥1.163,00 | 40,90K |
| 2026-09-11 | ¥1.177,00 | +1,47 % | ¥1.134,00 | ¥1.189,00 | ¥1.126,00 | 75,50K |
| 2026-09-10 | ¥1.160,00 | +2,65 % | ¥1.125,00 | ¥1.161,00 | ¥1.121,00 | 78,80K |
| 2026-09-09 | ¥1.130,00 | -2,33 % | ¥1.152,00 | ¥1.157,00 | ¥1.125,00 | 82,10K |
| 2026-09-08 | ¥1.157,00 | -1,70 % | ¥1.171,00 | ¥1.172,00 | ¥1.151,00 | 54,30K |
| 2026-09-07 | ¥1.177,00 | -0,17 % | ¥1.176,00 | ¥1.190,00 | ¥1.168,00 | 59,30K |
| 2026-09-04 | ¥1.179,00 | +1,03 % | ¥1.162,00 | ¥1.180,00 | ¥1.150,00 | 46,00K |
| 2026-09-03 | ¥1.167,00 | +1,57 % | ¥1.146,00 | ¥1.182,00 | ¥1.146,00 | 73,50K |
| 2026-09-02 | ¥1.149,00 | 0,00 % | ¥1.149,00 | ¥1.158,00 | ¥1.131,00 | 61,80K |
| 2026-09-01 | ¥1.149,00 | -0,78 % | ¥1.149,00 | ¥1.157,00 | ¥1.141,00 | 39,30K |
| 2026-08-31 | ¥1.158,00 | +0,52 % | ¥1.152,00 | ¥1.161,00 | ¥1.140,00 | 55,20K |
| 2026-08-28 | ¥1.152,00 | 0,00 % | ¥1.150,00 | ¥1.166,00 | ¥1.140,00 | 34,90K |
| 2026-08-27 | ¥1.152,00 | +1,23 % | ¥1.139,00 | ¥1.158,00 | ¥1.138,00 | 53,40K |
| 2026-08-26 | ¥1.138,00 | +1,43 % | ¥1.130,00 | ¥1.144,00 | ¥1.129,00 | 29,70K |
| 2026-08-25 | ¥1.122,00 | +1,17 % | ¥1.114,00 | ¥1.126,00 | ¥1.109,00 | 21,40K |
| 2026-08-24 | ¥1.109,00 | +0,18 % | ¥1.116,00 | ¥1.116,00 | ¥1.104,00 | 27,80K |
| 2026-08-21 | ¥1.107,00 | +0,18 % | ¥1.104,00 | ¥1.115,00 | ¥1.102,00 | 27,90K |
| 2026-08-20 | ¥1.105,00 | -0,99 % | ¥1.116,00 | ¥1.117,00 | ¥1.086,00 | 97,30K |
| 2026-08-19 | ¥1.116,00 | -1,76 % | ¥1.130,00 | ¥1.137,00 | ¥1.102,00 | 98,90K |
| 2026-08-18 | ¥1.136,00 | 0,00 % | ¥1.128,00 | ¥1.159,00 | ¥1.127,00 | 55,10K |
| 2026-08-17 | ¥1.136,00 | +3,74 % | ¥1.097,00 | ¥1.140,00 | ¥1.094,00 | 61,90K |
| 2026-08-14 | ¥1.095,00 | +2,15 % | ¥1.075,00 | ¥1.110,00 | ¥1.075,00 | 110,10K |
| 2026-08-13 | ¥1.072,00 | +2,58 % | ¥1.045,00 | ¥1.072,00 | ¥1.045,00 | 70,60K |
| 2026-08-12 | ¥1.045,00 | +1,36 % | ¥1.043,00 | ¥1.049,00 | ¥1.030,00 | 37,50K |
| 2026-08-10 | ¥1.031,00 | -1,72 % | ¥1.060,00 | ¥1.060,00 | ¥1.027,00 | 60,40K |
| 2026-08-07 | ¥1.049,00 | +0,29 % | ¥1.048,00 | ¥1.050,00 | ¥1.035,00 | 21,10K |
| 2026-08-06 | ¥1.046,00 | +1,26 % | ¥1.040,00 | ¥1.051,00 | ¥1.033,00 | 43,60K |
| 2026-08-05 | ¥1.033,00 | +0,88 % | ¥1.024,00 | ¥1.042,00 | ¥1.016,00 | 30,00K |
| 2026-08-04 | ¥1.024,00 | -0,97 % | ¥1.023,00 | ¥1.035,00 | ¥1.015,00 | 22,40K |
| 2026-08-03 | ¥1.034,00 | +1,37 % | ¥1.013,00 | ¥1.034,00 | ¥993,00 | 68,50K |
| 2026-07-31 | ¥1.020,00 | +0,29 % | ¥1.021,00 | ¥1.033,00 | ¥1.005,00 | 50,90K |
| 2026-07-30 | ¥1.017,00 | -0,29 % | ¥1.007,00 | ¥1.017,00 | ¥998,00 | 29,10K |
| 2026-07-29 | ¥1.020,00 | -2,11 % | ¥1.033,00 | ¥1.039,00 | ¥1.000,00 | 80,10K |
| 2026-07-28 | ¥1.042,00 | -2,34 % | ¥1.068,00 | ¥1.068,00 | ¥1.033,00 | 33,70K |
| 2026-07-27 | ¥1.067,00 | +2,11 % | ¥1.058,00 | ¥1.073,00 | ¥1.048,00 | 51,90K |
| 2026-07-24 | ¥1.045,00 | +1,06 % | ¥1.018,00 | ¥1.045,00 | ¥1.016,00 | 40,10K |
| 2026-07-23 | ¥1.034,00 | 0,00 % | ¥1.027,00 | ¥1.044,00 | ¥1.027,00 | 30,00K |
| 2026-07-22 | ¥1.034,00 | +1,08 % | ¥1.026,00 | ¥1.044,00 | ¥1.018,00 | 37,00K |
| 2026-07-21 | ¥1.023,00 | +3,44 % | ¥999,00 | ¥1.025,00 | ¥991,00 | 50,90K |
| 2026-07-17 | ¥989,00 | -3,32 % | ¥1.025,00 | ¥1.027,00 | ¥981,00 | 95,90K |
| 2026-07-16 | ¥1.023,00 | -0,49 % | ¥1.028,00 | ¥1.034,00 | ¥1.019,00 | 28,00K |
| 2026-07-15 | ¥1.028,00 | +2,49 % | ¥1.007,00 | ¥1.028,00 | ¥1.006,00 | 54,40K |
| 2026-07-14 | ¥1.003,00 | +2,03 % | ¥997,00 | ¥1.003,00 | ¥987,00 | 29,80K |
| 2026-07-13 | ¥983,00 | +0,10 % | ¥983,00 | ¥999,00 | ¥983,00 | 26,70K |
| 2026-07-10 | ¥982,00 | +0,82 % | ¥973,00 | ¥985,00 | ¥967,00 | 36,50K |
| 2026-07-09 | ¥974,00 | -0,41 % | ¥974,00 | ¥975,00 | ¥962,00 | 31,10K |
| 2026-07-08 | ¥978,00 | -0,71 % | ¥982,00 | ¥987,00 | ¥944,00 | 206,70K |
| 2026-07-07 | ¥985,00 | -0,40 % | ¥999,00 | ¥1.010,00 | ¥985,00 | 50,10K |
| 2026-07-06 | ¥989,00 | +1,12 % | ¥984,00 | ¥989,00 | ¥971,00 | 43,90K |
| 2026-07-03 | ¥978,00 | +0,31 % | ¥979,00 | ¥983,00 | ¥965,00 | 35,20K |
| 2026-07-02 | ¥975,00 | +2,31 % | ¥958,00 | ¥985,00 | ¥953,00 | 38,10K |
| 2026-07-01 | ¥953,00 | +1,06 % | ¥948,00 | ¥969,00 | ¥948,00 | 31,70K |
| 2026-06-30 | ¥943,00 | -0,11 % | ¥953,00 | ¥954,00 | ¥938,00 | 33,50K |
| 2026-06-29 | ¥944,00 | -0,21 % | ¥946,00 | ¥958,00 | ¥939,00 | 26,40K |
| 2026-06-26 | ¥946,00 | +0,21 % | ¥948,00 | ¥959,00 | ¥940,00 | 29,60K |
| 2026-06-25 | ¥944,00 | -0,53 % | ¥955,00 | ¥963,00 | ¥944,00 | 50,40K |
| 2026-06-24 | ¥949,00 | -0,84 % | ¥958,00 | ¥963,00 | ¥936,00 | 39,40K |
| 2026-06-23 | ¥957,00 | -0,52 % | ¥968,00 | ¥973,00 | ¥957,00 | 26,10K |
| 2026-06-22 | ¥962,00 | +0,63 % | ¥956,00 | ¥968,00 | ¥953,00 | 25,50K |
| 2026-06-19 | ¥956,00 | -1,54 % | ¥972,00 | ¥975,00 | ¥946,00 | 84,40K |
| 2026-06-18 | ¥971,00 | +1,15 % | ¥957,00 | ¥974,00 | ¥957,00 | 35,40K |
| 2026-06-17 | ¥960,00 | -0,41 % | ¥964,00 | ¥983,00 | ¥960,00 | 42,80K |
| 2026-06-16 | ¥964,00 | -1,73 % | ¥986,00 | ¥986,00 | ¥955,00 | 60,40K |
| 2026-06-15 | ¥981,00 | +1,34 % | ¥979,00 | ¥992,00 | ¥978,00 | 36,40K |
| 2026-06-12 | ¥968,00 | +0,94 % | ¥974,00 | ¥977,00 | ¥956,00 | 28,00K |
| 2026-06-11 | ¥959,00 | -1,34 % | ¥963,00 | ¥964,00 | ¥945,00 | 37,10K |
| 2026-06-10 | ¥972,00 | +1,46 % | ¥958,00 | ¥993,00 | ¥958,00 | 82,40K |
| 2026-06-09 | ¥958,00 | +1,05 % | ¥958,00 | ¥974,00 | ¥949,00 | 47,50K |
| 2026-06-08 | ¥948,00 | -1,04 % | ¥945,00 | ¥955,00 | ¥935,00 | 27,80K |
| 2026-06-05 | ¥958,00 | +0,74 % | ¥951,00 | ¥970,00 | ¥951,00 | 40,40K |
| 2026-06-04 | ¥951,00 | +0,74 % | ¥938,00 | ¥957,00 | ¥917,00 | 43,30K |
| 2026-06-03 | ¥944,00 | +0,11 % | ¥950,00 | ¥954,00 | ¥939,00 | 60,50K |
| 2026-06-02 | ¥943,00 | -1,77 % | ¥954,00 | ¥954,00 | ¥929,00 | 51,90K |
| 2026-06-01 | ¥960,00 | -1,94 % | ¥981,00 | ¥981,00 | ¥960,00 | 55,90K |
| 2026-05-29 | ¥979,00 | -0,10 % | ¥980,00 | ¥998,00 | ¥978,00 | 37,20K |
| 2026-05-28 | ¥980,00 | -1,71 % | ¥996,00 | ¥996,00 | ¥967,00 | 39,10K |
| 2026-05-27 | ¥997,00 | -1,48 % | ¥1.014,00 | ¥1.014,00 | ¥992,00 | 26,00K |
| 2026-05-26 | ¥1.012,00 | +1,10 % | ¥1.004,00 | ¥1.020,00 | ¥990,00 | 46,80K |
| 2026-05-25 | ¥1.001,00 | -1,86 % | ¥1.028,00 | ¥1.028,00 | ¥999,00 | 62,20K |