Daishi Hokuetsu Financial Group, Inc. 7327
TSE · Japonya · Finans
¥2.766,00-60,00 (-%2,12)
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.766,00 | -%2,12 | ¥2.805,00 | ¥2.818,00 | ¥2.695,00 | 1,48M |
| 2026-09-30 | ¥2.826,00 | +%1,25 | ¥2.798,00 | ¥2.849,00 | ¥2.767,00 | 1,36M |
| 2026-09-29 | ¥2.791,00 | -%2,62 | ¥2.786,00 | ¥2.826,00 | ¥2.759,00 | 1,27M |
| 2026-09-28 | ¥2.866,00 | +%0,39 | ¥2.870,00 | ¥2.887,00 | ¥2.830,00 | 1,44M |
| 2026-09-25 | ¥2.855,00 | +%6,05 | ¥2.722,00 | ¥2.855,00 | ¥2.715,00 | 1,91M |
| 2026-09-24 | ¥2.692,00 | +%1,05 | ¥2.677,00 | ¥2.709,00 | ¥2.630,00 | 1,48M |
| 2026-09-18 | ¥2.664,00 | +%0,38 | ¥2.658,00 | ¥2.672,00 | ¥2.624,00 | 1,25M |
| 2026-09-17 | ¥2.654,00 | +%1,14 | ¥2.632,00 | ¥2.683,00 | ¥2.619,00 | 708,20K |
| 2026-09-16 | ¥2.624,00 | +%0,38 | ¥2.630,00 | ¥2.662,00 | ¥2.623,00 | 737,70K |
| 2026-09-15 | ¥2.614,00 | -%1,73 | ¥2.660,00 | ¥2.679,00 | ¥2.595,00 | 733,90K |
| 2026-09-14 | ¥2.660,00 | +%1,10 | ¥2.630,00 | ¥2.678,00 | ¥2.620,00 | 994,60K |
| 2026-09-11 | ¥2.631,00 | +%0,46 | ¥2.551,00 | ¥2.659,00 | ¥2.529,00 | 996,10K |
| 2026-09-10 | ¥2.619,00 | +%2,59 | ¥2.550,00 | ¥2.630,00 | ¥2.547,00 | 610,70K |
| 2026-09-09 | ¥2.553,00 | -%1,77 | ¥2.583,00 | ¥2.605,00 | ¥2.544,00 | 830,80K |
| 2026-09-08 | ¥2.599,00 | -%1,81 | ¥2.627,00 | ¥2.650,00 | ¥2.598,00 | 621,60K |
| 2026-09-07 | ¥2.647,00 | +%0,04 | ¥2.655,00 | ¥2.665,00 | ¥2.625,00 | 497,20K |
| 2026-09-04 | ¥2.646,00 | -%0,23 | ¥2.653,00 | ¥2.668,00 | ¥2.591,00 | 880,60K |
| 2026-09-03 | ¥2.652,00 | +%1,53 | ¥2.625,00 | ¥2.683,00 | ¥2.607,00 | 972,10K |
| 2026-09-02 | ¥2.612,00 | -%0,23 | ¥2.585,00 | ¥2.634,00 | ¥2.578,00 | 889,80K |
| 2026-09-01 | ¥2.618,00 | +%0,61 | ¥2.581,00 | ¥2.618,00 | ¥2.558,00 | 734,60K |
| 2026-08-31 | ¥2.602,00 | +%0,62 | ¥2.580,00 | ¥2.622,00 | ¥2.538,00 | 1,11M |
| 2026-08-28 | ¥2.586,00 | +%1,57 | ¥2.546,00 | ¥2.602,00 | ¥2.534,00 | 794,20K |
| 2026-08-27 | ¥2.546,00 | +%0,83 | ¥2.547,00 | ¥2.568,00 | ¥2.533,00 | 865,20K |
| 2026-08-26 | ¥2.525,00 | +%1,04 | ¥2.508,00 | ¥2.550,00 | ¥2.501,00 | 543,80K |
| 2026-08-25 | ¥2.499,00 | +%2,38 | ¥2.469,00 | ¥2.507,00 | ¥2.447,00 | 494,00K |
| 2026-08-24 | ¥2.441,00 | -%0,97 | ¥2.500,00 | ¥2.502,00 | ¥2.429,00 | 557,80K |
| 2026-08-21 | ¥2.465,00 | +%1,57 | ¥2.425,00 | ¥2.482,00 | ¥2.420,00 | 668,40K |
| 2026-08-20 | ¥2.427,00 | %0,00 | ¥2.420,00 | ¥2.448,00 | ¥2.403,00 | 594,50K |
| 2026-08-19 | ¥2.427,00 | -%5,01 | ¥2.511,00 | ¥2.528,00 | ¥2.420,00 | 1,00M |
| 2026-08-18 | ¥2.555,00 | +%1,43 | ¥2.547,00 | ¥2.588,00 | ¥2.532,00 | 723,50K |
| 2026-08-17 | ¥2.519,00 | +%0,76 | ¥2.523,00 | ¥2.533,00 | ¥2.505,00 | 517,50K |
| 2026-08-14 | ¥2.500,00 | +%0,24 | ¥2.494,00 | ¥2.534,00 | ¥2.475,00 | 1,07M |
| 2026-08-13 | ¥2.494,00 | +%2,80 | ¥2.450,00 | ¥2.496,00 | ¥2.442,00 | 840,50K |
| 2026-08-12 | ¥2.426,00 | +%3,63 | ¥2.380,00 | ¥2.431,00 | ¥2.366,00 | 808,50K |
| 2026-08-10 | ¥2.341,00 | -%1,31 | ¥2.375,00 | ¥2.376,00 | ¥2.314,00 | 934,40K |
| 2026-08-07 | ¥2.372,00 | -%0,34 | ¥2.380,00 | ¥2.387,00 | ¥2.353,00 | 696,80K |
| 2026-08-06 | ¥2.380,00 | +%1,15 | ¥2.353,00 | ¥2.394,00 | ¥2.345,00 | 857,50K |
| 2026-08-05 | ¥2.353,00 | +%2,71 | ¥2.292,00 | ¥2.356,00 | ¥2.290,00 | 869,10K |
| 2026-08-04 | ¥2.291,00 | -%0,78 | ¥2.313,00 | ¥2.327,00 | ¥2.275,00 | 917,10K |
| 2026-08-03 | ¥2.309,00 | +%0,04 | ¥2.313,00 | ¥2.341,00 | ¥2.230,00 | 1,64M |
| 2026-07-31 | ¥2.308,00 | +%2,62 | ¥2.276,00 | ¥2.308,00 | ¥2.235,00 | 930,90K |
| 2026-07-30 | ¥2.249,00 | -%0,84 | ¥2.223,00 | ¥2.258,00 | ¥2.211,00 | 930,10K |
| 2026-07-29 | ¥2.268,00 | -%2,58 | ¥2.315,00 | ¥2.316,00 | ¥2.225,00 | 921,60K |
| 2026-07-28 | ¥2.328,00 | -%3,08 | ¥2.402,00 | ¥2.409,00 | ¥2.319,00 | 788,80K |
| 2026-07-27 | ¥2.402,00 | +%1,56 | ¥2.378,00 | ¥2.408,00 | ¥2.364,00 | 803,80K |
| 2026-07-24 | ¥2.365,00 | +%0,42 | ¥2.320,00 | ¥2.372,00 | ¥2.309,00 | 615,90K |
| 2026-07-23 | ¥2.355,00 | +%1,29 | ¥2.323,00 | ¥2.364,00 | ¥2.318,00 | 705,90K |
| 2026-07-22 | ¥2.325,00 | +%1,66 | ¥2.314,00 | ¥2.341,00 | ¥2.289,00 | 705,60K |
| 2026-07-21 | ¥2.287,00 | +%3,86 | ¥2.234,00 | ¥2.299,00 | ¥2.215,00 | 823,50K |
| 2026-07-17 | ¥2.202,00 | -%5,82 | ¥2.340,00 | ¥2.361,00 | ¥2.181,00 | 1,27M |
| 2026-07-16 | ¥2.338,00 | -%0,97 | ¥2.350,00 | ¥2.377,00 | ¥2.334,00 | 748,20K |
| 2026-07-15 | ¥2.361,00 | +%2,34 | ¥2.325,00 | ¥2.361,00 | ¥2.314,00 | 749,90K |
| 2026-07-14 | ¥2.307,00 | +%1,63 | ¥2.275,00 | ¥2.315,00 | ¥2.255,00 | 781,00K |
| 2026-07-13 | ¥2.270,00 | +%1,07 | ¥2.275,00 | ¥2.299,00 | ¥2.249,00 | 940,00K |
| 2026-07-10 | ¥2.246,00 | -%0,40 | ¥2.270,00 | ¥2.295,00 | ¥2.243,00 | 634,30K |
| 2026-07-09 | ¥2.255,00 | -%0,40 | ¥2.249,00 | ¥2.261,00 | ¥2.230,00 | 555,60K |
| 2026-07-08 | ¥2.264,00 | +%2,68 | ¥2.227,00 | ¥2.289,00 | ¥2.223,00 | 950,00K |
| 2026-07-07 | ¥2.205,00 | -%2,22 | ¥2.285,00 | ¥2.292,00 | ¥2.205,00 | 931,30K |
| 2026-07-06 | ¥2.255,00 | +%1,99 | ¥2.211,00 | ¥2.260,00 | ¥2.197,00 | 771,50K |
| 2026-07-03 | ¥2.211,00 | +%1,01 | ¥2.221,00 | ¥2.226,00 | ¥2.187,00 | 669,00K |
| 2026-07-02 | ¥2.189,00 | +%2,00 | ¥2.176,00 | ¥2.212,00 | ¥2.155,00 | 816,10K |
| 2026-07-01 | ¥2.146,00 | +%0,75 | ¥2.137,00 | ¥2.161,00 | ¥2.130,00 | 667,50K |
| 2026-06-30 | ¥2.130,00 | -%0,51 | ¥2.147,00 | ¥2.161,00 | ¥2.120,00 | 979,30K |
| 2026-06-29 | ¥2.141,00 | +%0,47 | ¥2.152,00 | ¥2.152,00 | ¥2.111,00 | 1,17M |
| 2026-06-26 | ¥2.131,00 | +%1,14 | ¥2.122,00 | ¥2.131,00 | ¥2.103,00 | 630,90K |
| 2026-06-25 | ¥2.107,00 | +%1,30 | ¥2.116,00 | ¥2.127,00 | ¥2.087,00 | 966,30K |
| 2026-06-24 | ¥2.080,00 | -%1,93 | ¥2.121,00 | ¥2.132,00 | ¥2.060,00 | 641,10K |
| 2026-06-23 | ¥2.121,00 | -%0,33 | ¥2.153,00 | ¥2.153,00 | ¥2.113,00 | 573,80K |
| 2026-06-22 | ¥2.128,00 | +%2,50 | ¥2.050,00 | ¥2.141,00 | ¥2.050,00 | 694,50K |
| 2026-06-19 | ¥2.076,00 | -%1,05 | ¥2.090,00 | ¥2.101,00 | ¥2.048,00 | 916,90K |
| 2026-06-18 | ¥2.098,00 | +%1,50 | ¥2.089,00 | ¥2.110,00 | ¥2.075,00 | 818,40K |
| 2026-06-17 | ¥2.067,00 | -%1,43 | ¥2.120,00 | ¥2.141,00 | ¥2.067,00 | 749,70K |
| 2026-06-16 | ¥2.097,00 | -%1,64 | ¥2.108,00 | ¥2.124,00 | ¥2.070,00 | 859,20K |
| 2026-06-15 | ¥2.132,00 | +%1,33 | ¥2.150,00 | ¥2.179,00 | ¥2.122,00 | 970,20K |
| 2026-06-12 | ¥2.104,00 | +%1,54 | ¥2.104,00 | ¥2.134,00 | ¥2.093,00 | 1,01M |
| 2026-06-11 | ¥2.072,00 | -%1,10 | ¥2.090,00 | ¥2.111,00 | ¥2.055,00 | 623,10K |
| 2026-06-10 | ¥2.095,00 | -%1,13 | ¥2.138,00 | ¥2.171,00 | ¥2.082,00 | 911,80K |
| 2026-06-09 | ¥2.119,00 | +%4,13 | ¥2.043,00 | ¥2.123,00 | ¥2.043,00 | 1,06M |
| 2026-06-08 | ¥2.035,00 | -%0,54 | ¥2.029,00 | ¥2.047,00 | ¥2.007,00 | 960,30K |
| 2026-06-05 | ¥2.046,00 | +%1,19 | ¥2.048,00 | ¥2.066,00 | ¥2.032,00 | 840,60K |
| 2026-06-04 | ¥2.022,00 | +%1,46 | ¥1.980,00 | ¥2.045,00 | ¥1.958,00 | 806,90K |
| 2026-06-03 | ¥1.993,00 | +%0,81 | ¥1.990,00 | ¥2.002,00 | ¥1.963,00 | 775,10K |
| 2026-06-02 | ¥1.977,00 | -%0,25 | ¥1.950,00 | ¥1.988,00 | ¥1.910,00 | 1,01M |
| 2026-06-01 | ¥1.982,00 | -%1,88 | ¥2.005,00 | ¥2.008,00 | ¥1.971,00 | 1,01M |
| 2026-05-29 | ¥2.020,00 | -%0,25 | ¥2.010,00 | ¥2.056,00 | ¥2.005,00 | 1,13M |
| 2026-05-28 | ¥2.025,00 | -%1,89 | ¥2.064,00 | ¥2.064,00 | ¥2.001,00 | 931,50K |
| 2026-05-27 | ¥2.064,00 | -%1,43 | ¥2.080,00 | ¥2.094,00 | ¥2.038,00 | 887,90K |
| 2026-05-26 | ¥2.094,00 | -%0,99 | ¥2.108,00 | ¥2.115,00 | ¥2.052,00 | 1,13M |
| 2026-05-25 | ¥2.115,00 | %0,00 | ¥2.117,00 | ¥2.133,00 | ¥2.081,00 | 673,80K |
| 2026-05-22 | ¥2.115,00 | -%1,72 | ¥2.171,00 | ¥2.172,00 | ¥2.099,00 | 855,10K |