Okasan Securities Group Inc. 8609
TSE · Japan · Finanzen
¥1.222,00-19,00 (-1,53 %)
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 | ¥1.215,00 | -2,10 % | ¥1.233,00 | ¥1.237,00 | ¥1.212,00 | 261,90K |
| 2026-10-01 | ¥1.241,00 | +0,32 % | ¥1.226,00 | ¥1.245,00 | ¥1.213,00 | 609,20K |
| 2026-09-30 | ¥1.237,00 | -0,08 % | ¥1.246,00 | ¥1.246,00 | ¥1.219,00 | 448,20K |
| 2026-09-29 | ¥1.238,00 | -2,13 % | ¥1.241,00 | ¥1.250,00 | ¥1.229,00 | 355,20K |
| 2026-09-28 | ¥1.265,00 | +0,96 % | ¥1.253,00 | ¥1.267,00 | ¥1.241,00 | 511,40K |
| 2026-09-25 | ¥1.253,00 | +2,04 % | ¥1.234,00 | ¥1.255,00 | ¥1.229,00 | 471,30K |
| 2026-09-24 | ¥1.228,00 | -2,62 % | ¥1.276,00 | ¥1.278,00 | ¥1.227,00 | 510,00K |
| 2026-09-18 | ¥1.261,00 | -0,32 % | ¥1.277,00 | ¥1.277,00 | ¥1.244,00 | 531,60K |
| 2026-09-17 | ¥1.265,00 | +1,69 % | ¥1.264,00 | ¥1.274,00 | ¥1.254,00 | 504,00K |
| 2026-09-16 | ¥1.244,00 | +1,63 % | ¥1.218,00 | ¥1.250,00 | ¥1.218,00 | 373,80K |
| 2026-09-15 | ¥1.224,00 | -0,08 % | ¥1.229,00 | ¥1.241,00 | ¥1.217,00 | 375,00K |
| 2026-09-14 | ¥1.225,00 | +0,33 % | ¥1.217,00 | ¥1.230,00 | ¥1.210,00 | 245,80K |
| 2026-09-11 | ¥1.221,00 | -0,57 % | ¥1.210,00 | ¥1.237,00 | ¥1.202,00 | 420,50K |
| 2026-09-10 | ¥1.228,00 | +1,66 % | ¥1.215,00 | ¥1.232,00 | ¥1.209,00 | 287,80K |
| 2026-09-09 | ¥1.208,00 | -1,87 % | ¥1.227,00 | ¥1.239,00 | ¥1.204,00 | 517,40K |
| 2026-09-08 | ¥1.231,00 | -0,97 % | ¥1.247,00 | ¥1.265,00 | ¥1.229,00 | 641,80K |
| 2026-09-07 | ¥1.243,00 | +0,40 % | ¥1.248,00 | ¥1.251,00 | ¥1.224,00 | 472,60K |
| 2026-09-04 | ¥1.238,00 | +2,65 % | ¥1.215,00 | ¥1.243,00 | ¥1.211,00 | 742,50K |
| 2026-09-03 | ¥1.206,00 | +1,34 % | ¥1.195,00 | ¥1.217,00 | ¥1.187,00 | 487,60K |
| 2026-09-02 | ¥1.190,00 | -3,09 % | ¥1.203,00 | ¥1.214,00 | ¥1.178,00 | 688,80K |
| 2026-09-01 | ¥1.228,00 | -0,57 % | ¥1.237,00 | ¥1.243,00 | ¥1.221,00 | 559,40K |
| 2026-08-31 | ¥1.235,00 | -1,52 % | ¥1.231,00 | ¥1.245,00 | ¥1.217,00 | 595,50K |
| 2026-08-28 | ¥1.254,00 | +2,20 % | ¥1.204,00 | ¥1.254,00 | ¥1.201,00 | 783,90K |
| 2026-08-27 | ¥1.227,00 | +2,42 % | ¥1.209,00 | ¥1.229,00 | ¥1.196,00 | 737,70K |
| 2026-08-26 | ¥1.198,00 | +1,35 % | ¥1.190,00 | ¥1.201,00 | ¥1.183,00 | 579,40K |
| 2026-08-25 | ¥1.182,00 | +1,11 % | ¥1.183,00 | ¥1.185,00 | ¥1.162,00 | 492,60K |
| 2026-08-24 | ¥1.169,00 | +1,04 % | ¥1.170,00 | ¥1.177,00 | ¥1.153,00 | 484,60K |
| 2026-08-21 | ¥1.157,00 | +0,61 % | ¥1.150,00 | ¥1.166,00 | ¥1.141,00 | 437,70K |
| 2026-08-20 | ¥1.150,00 | +4,36 % | ¥1.115,00 | ¥1.150,00 | ¥1.099,00 | 764,40K |
| 2026-08-19 | ¥1.102,00 | +0,92 % | ¥1.078,00 | ¥1.110,00 | ¥1.068,00 | 638,70K |
| 2026-08-18 | ¥1.092,00 | 0,00 % | ¥1.095,00 | ¥1.112,00 | ¥1.085,00 | 445,80K |
| 2026-08-17 | ¥1.092,00 | -2,06 % | ¥1.115,00 | ¥1.115,00 | ¥1.092,00 | 249,10K |
| 2026-08-14 | ¥1.115,00 | -0,80 % | ¥1.124,00 | ¥1.126,00 | ¥1.106,00 | 262,60K |
| 2026-08-13 | ¥1.124,00 | +2,18 % | ¥1.100,00 | ¥1.124,00 | ¥1.091,00 | 444,80K |
| 2026-08-12 | ¥1.100,00 | -0,27 % | ¥1.116,00 | ¥1.122,00 | ¥1.095,00 | 363,60K |
| 2026-08-10 | ¥1.103,00 | -1,08 % | ¥1.116,00 | ¥1.117,00 | ¥1.092,00 | 365,00K |
| 2026-08-07 | ¥1.115,00 | -0,89 % | ¥1.125,00 | ¥1.125,00 | ¥1.103,00 | 301,00K |
| 2026-08-06 | ¥1.125,00 | +1,81 % | ¥1.102,00 | ¥1.134,00 | ¥1.101,00 | 524,80K |
| 2026-08-05 | ¥1.105,00 | +1,19 % | ¥1.100,00 | ¥1.109,00 | ¥1.088,00 | 312,70K |
| 2026-08-04 | ¥1.092,00 | -3,53 % | ¥1.114,00 | ¥1.129,00 | ¥1.089,00 | 467,10K |
| 2026-08-03 | ¥1.132,00 | +1,52 % | ¥1.105,00 | ¥1.141,00 | ¥1.096,00 | 600,60K |
| 2026-07-31 | ¥1.115,00 | +0,54 % | ¥1.113,00 | ¥1.166,00 | ¥1.109,00 | 893,20K |
| 2026-07-30 | ¥1.109,00 | +7,25 % | ¥1.018,00 | ¥1.123,00 | ¥1.008,00 | 1,32M |
| 2026-07-29 | ¥1.034,00 | -0,48 % | ¥1.047,00 | ¥1.048,00 | ¥1.014,00 | 475,90K |
| 2026-07-28 | ¥1.039,00 | -3,17 % | ¥1.073,00 | ¥1.074,00 | ¥1.037,00 | 469,10K |
| 2026-07-27 | ¥1.073,00 | +1,61 % | ¥1.085,00 | ¥1.085,00 | ¥1.067,00 | 389,60K |
| 2026-07-24 | ¥1.056,00 | -1,40 % | ¥1.059,00 | ¥1.072,00 | ¥1.051,00 | 341,40K |
| 2026-07-23 | ¥1.071,00 | +0,66 % | ¥1.060,00 | ¥1.080,00 | ¥1.060,00 | 206,70K |
| 2026-07-22 | ¥1.064,00 | +1,53 % | ¥1.059,00 | ¥1.080,00 | ¥1.053,00 | 394,20K |
| 2026-07-21 | ¥1.048,00 | +2,54 % | ¥1.029,00 | ¥1.054,00 | ¥1.027,00 | 492,10K |
| 2026-07-17 | ¥1.022,00 | -2,67 % | ¥1.042,00 | ¥1.054,00 | ¥995,00 | 665,00K |
| 2026-07-16 | ¥1.050,00 | -0,66 % | ¥1.051,00 | ¥1.059,00 | ¥1.046,00 | 443,10K |
| 2026-07-15 | ¥1.057,00 | +4,55 % | ¥1.027,00 | ¥1.058,00 | ¥1.020,00 | 501,80K |
| 2026-07-14 | ¥1.011,00 | 0,00 % | ¥1.010,00 | ¥1.025,00 | ¥1.006,00 | 280,60K |
| 2026-07-13 | ¥1.011,00 | -0,49 % | ¥1.021,00 | ¥1.033,00 | ¥1.011,00 | 380,50K |
| 2026-07-10 | ¥1.016,00 | +0,79 % | ¥1.016,00 | ¥1.025,00 | ¥1.009,00 | 363,00K |
| 2026-07-09 | ¥1.008,00 | -1,18 % | ¥1.006,00 | ¥1.009,00 | ¥999,00 | 234,80K |
| 2026-07-08 | ¥1.020,00 | +0,69 % | ¥1.007,00 | ¥1.029,00 | ¥1.006,00 | 354,10K |
| 2026-07-07 | ¥1.013,00 | +0,70 % | ¥1.020,00 | ¥1.024,00 | ¥991,00 | 471,40K |
| 2026-07-06 | ¥1.006,00 | +0,90 % | ¥1.001,00 | ¥1.011,00 | ¥997,00 | 200,30K |
| 2026-07-03 | ¥997,00 | +1,12 % | ¥987,00 | ¥997,00 | ¥975,00 | 351,70K |
| 2026-07-02 | ¥986,00 | +0,82 % | ¥993,00 | ¥1.003,00 | ¥976,00 | 473,40K |
| 2026-07-01 | ¥978,00 | +1,98 % | ¥968,00 | ¥986,00 | ¥966,00 | 420,60K |
| 2026-06-30 | ¥959,00 | -0,62 % | ¥965,00 | ¥970,00 | ¥959,00 | 256,20K |
| 2026-06-29 | ¥965,00 | +0,63 % | ¥972,00 | ¥975,00 | ¥952,00 | 465,10K |
| 2026-06-26 | ¥959,00 | +0,42 % | ¥952,00 | ¥970,00 | ¥951,00 | 444,80K |
| 2026-06-25 | ¥955,00 | +1,60 % | ¥955,00 | ¥962,00 | ¥940,00 | 451,50K |
| 2026-06-24 | ¥940,00 | -0,32 % | ¥950,00 | ¥964,00 | ¥928,00 | 586,60K |
| 2026-06-23 | ¥943,00 | -1,98 % | ¥963,00 | ¥963,00 | ¥943,00 | 282,00K |
| 2026-06-22 | ¥962,00 | +1,37 % | ¥943,00 | ¥964,00 | ¥940,00 | 225,50K |
| 2026-06-19 | ¥949,00 | -1,04 % | ¥959,00 | ¥962,00 | ¥946,00 | 338,20K |
| 2026-06-18 | ¥959,00 | -0,42 % | ¥971,00 | ¥982,00 | ¥959,00 | 344,30K |
| 2026-06-17 | ¥963,00 | -0,82 % | ¥976,00 | ¥984,00 | ¥962,00 | 310,70K |
| 2026-06-16 | ¥971,00 | +1,57 % | ¥964,00 | ¥980,00 | ¥948,00 | 429,80K |
| 2026-06-15 | ¥956,00 | +1,59 % | ¥954,00 | ¥974,00 | ¥951,00 | 520,10K |
| 2026-06-12 | ¥941,00 | +1,40 % | ¥943,00 | ¥948,00 | ¥935,00 | 505,50K |
| 2026-06-11 | ¥928,00 | +0,43 % | ¥920,00 | ¥929,00 | ¥910,00 | 255,70K |
| 2026-06-10 | ¥924,00 | -0,22 % | ¥926,00 | ¥947,00 | ¥922,00 | 420,90K |
| 2026-06-09 | ¥926,00 | +0,98 % | ¥931,00 | ¥947,00 | ¥923,00 | 366,40K |
| 2026-06-08 | ¥917,00 | -2,24 % | ¥919,00 | ¥931,00 | ¥908,00 | 420,70K |
| 2026-06-05 | ¥938,00 | +0,11 % | ¥952,00 | ¥960,00 | ¥938,00 | 450,70K |
| 2026-06-04 | ¥937,00 | +0,11 % | ¥924,00 | ¥946,00 | ¥917,00 | 455,00K |
| 2026-06-03 | ¥936,00 | -0,74 % | ¥950,00 | ¥960,00 | ¥936,00 | 432,90K |
| 2026-06-02 | ¥943,00 | +1,29 % | ¥916,00 | ¥946,00 | ¥906,00 | 523,40K |
| 2026-06-01 | ¥931,00 | -1,06 % | ¥938,00 | ¥947,00 | ¥927,00 | 532,20K |
| 2026-05-29 | ¥941,00 | +0,32 % | ¥944,00 | ¥956,00 | ¥939,00 | 638,80K |
| 2026-05-28 | ¥938,00 | -1,99 % | ¥957,00 | ¥960,00 | ¥929,00 | 574,40K |
| 2026-05-27 | ¥957,00 | +1,70 % | ¥943,00 | ¥975,00 | ¥936,00 | 723,70K |
| 2026-05-26 | ¥941,00 | -1,16 % | ¥937,00 | ¥948,00 | ¥926,00 | 375,00K |
| 2026-05-25 | ¥952,00 | +3,70 % | ¥920,00 | ¥960,00 | ¥915,00 | 761,20K |