Hokuhoku Financial Group, Inc. 8377
TSE · Japonya · Finans
¥882,60-31,60 (-%3,46)
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 | ¥882,60 | -%3,46 | ¥905,10 | ¥911,10 | ¥859,40 | 7,71M |
| 2026-09-30 | ¥914,20 | +%9,04 | ¥868,40 | ¥935,30 | ¥867,10 | 13,97M |
| 2026-09-29 | ¥838,40 | -%4,66 | ¥857,80 | ¥873,40 | ¥832,60 | 8,36M |
| 2026-09-28 | ¥879,40 | -%0,24 | ¥882,10 | ¥890,00 | ¥877,50 | 4,97M |
| 2026-09-25 | ¥881,50 | +%5,47 | ¥850,00 | ¥881,50 | ¥850,00 | 6,99M |
| 2026-09-24 | ¥835,80 | -%90,29 | ¥860,50 | ¥861,30 | ¥831,50 | 7,63M |
| 2026-09-18 | ¥8.604,00 | +%3,21 | ¥8.378,00 | ¥8.604,00 | ¥8.182,00 | 954,90K |
| 2026-09-17 | ¥8.336,00 | +%1,04 | ¥8.300,00 | ¥8.514,00 | ¥8.253,00 | 333,70K |
| 2026-09-16 | ¥8.250,00 | +%0,17 | ¥8.210,00 | ¥8.428,00 | ¥8.210,00 | 347,50K |
| 2026-09-15 | ¥8.236,00 | -%1,26 | ¥8.360,00 | ¥8.396,00 | ¥8.148,00 | 219,20K |
| 2026-09-14 | ¥8.341,00 | +%1,10 | ¥8.200,00 | ¥8.409,00 | ¥8.189,00 | 252,00K |
| 2026-09-11 | ¥8.250,00 | +%0,38 | ¥7.976,00 | ¥8.330,00 | ¥7.929,00 | 500,80K |
| 2026-09-10 | ¥8.219,00 | +%3,91 | ¥7.914,00 | ¥8.252,00 | ¥7.914,00 | 432,60K |
| 2026-09-09 | ¥7.910,00 | -%2,06 | ¥8.046,00 | ¥8.129,00 | ¥7.910,00 | 375,90K |
| 2026-09-08 | ¥8.076,00 | -%3,11 | ¥8.260,00 | ¥8.332,00 | ¥8.076,00 | 384,40K |
| 2026-09-07 | ¥8.335,00 | +%0,23 | ¥8.326,00 | ¥8.373,00 | ¥8.245,00 | 299,60K |
| 2026-09-04 | ¥8.316,00 | -%0,37 | ¥8.420,00 | ¥8.428,00 | ¥8.106,00 | 403,50K |
| 2026-09-03 | ¥8.347,00 | +%0,40 | ¥8.400,00 | ¥8.472,00 | ¥8.301,00 | 351,70K |
| 2026-09-02 | ¥8.314,00 | -%1,09 | ¥8.240,00 | ¥8.447,00 | ¥8.221,00 | 420,50K |
| 2026-09-01 | ¥8.406,00 | +%0,25 | ¥8.311,00 | ¥8.411,00 | ¥8.202,00 | 325,70K |
| 2026-08-31 | ¥8.385,00 | +%0,31 | ¥8.344,00 | ¥8.491,00 | ¥8.255,00 | 481,90K |
| 2026-08-28 | ¥8.359,00 | +%1,59 | ¥8.180,00 | ¥8.407,00 | ¥8.150,00 | 284,80K |
| 2026-08-27 | ¥8.228,00 | +%0,80 | ¥8.220,00 | ¥8.315,00 | ¥8.130,00 | 289,60K |
| 2026-08-26 | ¥8.163,00 | +%1,72 | ¥8.100,00 | ¥8.229,00 | ¥8.040,00 | 254,60K |
| 2026-08-25 | ¥8.025,00 | +%1,17 | ¥7.992,00 | ¥8.117,00 | ¥7.947,00 | 257,50K |
| 2026-08-24 | ¥7.932,00 | -%1,36 | ¥8.139,00 | ¥8.141,00 | ¥7.884,00 | 261,30K |
| 2026-08-21 | ¥8.041,00 | +%2,02 | ¥7.860,00 | ¥8.118,00 | ¥7.831,00 | 507,10K |
| 2026-08-20 | ¥7.882,00 | -%1,00 | ¥7.942,00 | ¥7.972,00 | ¥7.777,00 | 651,50K |
| 2026-08-19 | ¥7.962,00 | -%5,57 | ¥8.300,00 | ¥8.320,00 | ¥7.962,00 | 430,40K |
| 2026-08-18 | ¥8.432,00 | -%1,69 | ¥8.584,00 | ¥8.643,00 | ¥8.390,00 | 404,00K |
| 2026-08-17 | ¥8.577,00 | -%0,17 | ¥8.607,00 | ¥8.692,00 | ¥8.489,00 | 552,70K |
| 2026-08-14 | ¥8.592,00 | +%1,58 | ¥8.458,00 | ¥8.661,00 | ¥8.430,00 | 501,30K |
| 2026-08-13 | ¥8.458,00 | +%4,15 | ¥8.255,00 | ¥8.499,00 | ¥8.222,00 | 413,10K |
| 2026-08-12 | ¥8.121,00 | +%4,41 | ¥7.947,00 | ¥8.167,00 | ¥7.932,00 | 402,10K |
| 2026-08-10 | ¥7.778,00 | -%3,41 | ¥7.999,00 | ¥8.036,00 | ¥7.755,00 | 377,00K |
| 2026-08-07 | ¥8.053,00 | +%0,11 | ¥8.087,00 | ¥8.140,00 | ¥7.994,00 | 378,90K |
| 2026-08-06 | ¥8.044,00 | +%1,78 | ¥7.910,00 | ¥8.267,00 | ¥7.903,00 | 572,10K |
| 2026-08-05 | ¥7.903,00 | +%3,54 | ¥7.704,00 | ¥7.919,00 | ¥7.685,00 | 576,70K |
| 2026-08-04 | ¥7.633,00 | +%1,07 | ¥7.584,00 | ¥7.798,00 | ¥7.582,00 | 545,10K |
| 2026-08-03 | ¥7.552,00 | +%1,11 | ¥7.494,00 | ¥7.639,00 | ¥7.226,00 | 719,90K |
| 2026-07-31 | ¥7.469,00 | +%3,13 | ¥7.499,00 | ¥7.683,00 | ¥7.356,00 | 653,90K |
| 2026-07-30 | ¥7.242,00 | -%4,56 | ¥7.310,00 | ¥7.499,00 | ¥7.211,00 | 721,80K |
| 2026-07-29 | ¥7.588,00 | -%1,40 | ¥7.715,00 | ¥7.874,00 | ¥7.246,00 | 1,13M |
| 2026-07-28 | ¥7.696,00 | -%3,86 | ¥7.950,00 | ¥7.999,00 | ¥7.681,00 | 586,20K |
| 2026-07-27 | ¥8.005,00 | +%3,77 | ¥7.900,00 | ¥8.090,00 | ¥7.858,00 | 495,80K |
| 2026-07-24 | ¥7.714,00 | +%0,56 | ¥7.526,00 | ¥7.759,00 | ¥7.505,00 | 242,20K |
| 2026-07-23 | ¥7.671,00 | +%1,74 | ¥7.520,00 | ¥7.706,00 | ¥7.502,00 | 333,50K |
| 2026-07-22 | ¥7.540,00 | +%1,80 | ¥7.477,00 | ¥7.630,00 | ¥7.366,00 | 315,30K |
| 2026-07-21 | ¥7.407,00 | +%6,33 | ¥7.062,00 | ¥7.407,00 | ¥7.030,00 | 545,80K |
| 2026-07-17 | ¥6.966,00 | -%8,11 | ¥7.564,00 | ¥7.590,00 | ¥6.820,00 | 783,10K |
| 2026-07-16 | ¥7.581,00 | -%2,10 | ¥7.717,00 | ¥7.736,00 | ¥7.523,00 | 332,80K |
| 2026-07-15 | ¥7.744,00 | +%1,52 | ¥7.680,00 | ¥7.779,00 | ¥7.619,00 | 386,70K |
| 2026-07-14 | ¥7.628,00 | +%0,61 | ¥7.574,00 | ¥7.665,00 | ¥7.366,00 | 350,00K |
| 2026-07-13 | ¥7.582,00 | +%0,96 | ¥7.582,00 | ¥7.809,00 | ¥7.530,00 | 455,10K |
| 2026-07-10 | ¥7.510,00 | +%0,03 | ¥7.600,00 | ¥7.705,00 | ¥7.493,00 | 508,20K |
| 2026-07-09 | ¥7.508,00 | +%1,02 | ¥7.389,00 | ¥7.555,00 | ¥7.347,00 | 422,20K |
| 2026-07-08 | ¥7.432,00 | +%1,36 | ¥7.394,00 | ¥7.505,00 | ¥7.360,00 | 420,40K |
| 2026-07-07 | ¥7.332,00 | -%0,64 | ¥7.483,00 | ¥7.667,00 | ¥7.332,00 | 495,40K |
| 2026-07-06 | ¥7.379,00 | +%1,50 | ¥7.248,00 | ¥7.401,00 | ¥7.195,00 | 328,70K |
| 2026-07-03 | ¥7.270,00 | +%3,11 | ¥7.140,00 | ¥7.270,00 | ¥7.056,00 | 426,20K |
| 2026-07-02 | ¥7.051,00 | +%2,98 | ¥6.960,00 | ¥7.135,00 | ¥6.910,00 | 528,60K |
| 2026-07-01 | ¥6.847,00 | +%2,56 | ¥6.759,00 | ¥6.904,00 | ¥6.759,00 | 486,80K |
| 2026-06-30 | ¥6.676,00 | -%0,25 | ¥6.693,00 | ¥6.760,00 | ¥6.614,00 | 326,60K |
| 2026-06-29 | ¥6.693,00 | -%0,15 | ¥6.732,00 | ¥6.841,00 | ¥6.603,00 | 328,40K |
| 2026-06-26 | ¥6.703,00 | +%2,06 | ¥6.604,00 | ¥6.714,00 | ¥6.530,00 | 306,10K |
| 2026-06-25 | ¥6.568,00 | +%0,26 | ¥6.620,00 | ¥6.658,00 | ¥6.512,00 | 345,70K |
| 2026-06-24 | ¥6.551,00 | -%4,80 | ¥6.941,00 | ¥6.941,00 | ¥6.519,00 | 370,90K |
| 2026-06-23 | ¥6.881,00 | +%0,98 | ¥6.880,00 | ¥6.978,00 | ¥6.774,00 | 400,80K |
| 2026-06-22 | ¥6.814,00 | +%6,22 | ¥6.615,00 | ¥6.890,00 | ¥6.614,00 | 603,70K |
| 2026-06-19 | ¥6.415,00 | -%0,68 | ¥6.443,00 | ¥6.485,00 | ¥6.230,00 | 726,10K |
| 2026-06-18 | ¥6.459,00 | +%1,99 | ¥6.392,00 | ¥6.496,00 | ¥6.342,00 | 388,20K |
| 2026-06-17 | ¥6.333,00 | -%2,10 | ¥6.500,00 | ¥6.558,00 | ¥6.328,00 | 409,30K |
| 2026-06-16 | ¥6.469,00 | -%0,89 | ¥6.390,00 | ¥6.483,00 | ¥6.332,00 | 446,90K |
| 2026-06-15 | ¥6.527,00 | +%0,34 | ¥6.750,00 | ¥6.800,00 | ¥6.521,00 | 552,70K |
| 2026-06-12 | ¥6.505,00 | +%2,22 | ¥6.488,00 | ¥6.613,00 | ¥6.476,00 | 364,90K |
| 2026-06-11 | ¥6.364,00 | -%1,32 | ¥6.391,00 | ¥6.451,00 | ¥6.266,00 | 305,40K |
| 2026-06-10 | ¥6.449,00 | -%1,66 | ¥6.600,00 | ¥6.749,00 | ¥6.416,00 | 350,50K |
| 2026-06-09 | ¥6.558,00 | +%2,84 | ¥6.450,00 | ¥6.639,00 | ¥6.420,00 | 349,20K |
| 2026-06-08 | ¥6.377,00 | -%0,81 | ¥6.248,00 | ¥6.396,00 | ¥6.216,00 | 360,10K |
| 2026-06-05 | ¥6.429,00 | +%0,50 | ¥6.482,00 | ¥6.580,00 | ¥6.403,00 | 293,30K |
| 2026-06-04 | ¥6.397,00 | +%1,73 | ¥6.240,00 | ¥6.476,00 | ¥6.150,00 | 351,40K |
| 2026-06-03 | ¥6.288,00 | -%0,46 | ¥6.317,00 | ¥6.372,00 | ¥6.232,00 | 268,00K |
| 2026-06-02 | ¥6.317,00 | +%0,37 | ¥6.194,00 | ¥6.345,00 | ¥6.052,00 | 305,20K |
| 2026-06-01 | ¥6.294,00 | -%2,51 | ¥6.426,00 | ¥6.478,00 | ¥6.293,00 | 335,00K |
| 2026-05-29 | ¥6.456,00 | +%1,30 | ¥6.324,00 | ¥6.514,00 | ¥6.318,00 | 529,50K |
| 2026-05-28 | ¥6.373,00 | -%3,96 | ¥6.630,00 | ¥6.630,00 | ¥6.309,00 | 448,40K |
| 2026-05-27 | ¥6.636,00 | -%0,85 | ¥6.658,00 | ¥6.714,00 | ¥6.517,00 | 299,20K |
| 2026-05-26 | ¥6.693,00 | -%0,90 | ¥6.748,00 | ¥6.757,00 | ¥6.580,00 | 225,60K |
| 2026-05-25 | ¥6.754,00 | -%0,49 | ¥6.800,00 | ¥6.888,00 | ¥6.712,00 | 294,90K |
| 2026-05-22 | ¥6.787,00 | -%0,21 | ¥6.869,00 | ¥6.885,00 | ¥6.746,00 | 301,90K |