TOTTORI BANK, LTD. 8383
TSE · Japonya · Finans
¥1.932,00-19,00 (-%0,97)
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.934,00 | -%0,87 | ¥1.936,00 | ¥1.998,00 | ¥1.928,00 | 19,10K |
| 2026-10-01 | ¥1.951,00 | -%1,27 | ¥1.975,00 | ¥1.975,00 | ¥1.916,00 | 30,10K |
| 2026-09-30 | ¥1.976,00 | +%1,18 | ¥1.978,00 | ¥1.978,00 | ¥1.947,00 | 11,90K |
| 2026-09-29 | ¥1.953,00 | -%2,54 | ¥1.995,00 | ¥1.995,00 | ¥1.941,00 | 16,40K |
| 2026-09-28 | ¥2.004,00 | +%1,42 | ¥1.982,00 | ¥2.008,00 | ¥1.980,00 | 32,20K |
| 2026-09-25 | ¥1.976,00 | +%3,40 | ¥1.917,00 | ¥1.977,00 | ¥1.917,00 | 30,40K |
| 2026-09-24 | ¥1.911,00 | -%1,44 | ¥1.960,00 | ¥1.960,00 | ¥1.900,00 | 20,40K |
| 2026-09-18 | ¥1.939,00 | -%0,46 | ¥1.935,00 | ¥1.949,00 | ¥1.905,00 | 19,10K |
| 2026-09-17 | ¥1.948,00 | +%0,41 | ¥1.940,00 | ¥1.979,00 | ¥1.922,00 | 18,00K |
| 2026-09-16 | ¥1.940,00 | -%0,56 | ¥1.940,00 | ¥1.974,00 | ¥1.937,00 | 17,50K |
| 2026-09-15 | ¥1.951,00 | -%0,51 | ¥1.970,00 | ¥1.982,00 | ¥1.941,00 | 22,10K |
| 2026-09-14 | ¥1.961,00 | +%1,03 | ¥1.914,00 | ¥1.971,00 | ¥1.914,00 | 19,90K |
| 2026-09-11 | ¥1.941,00 | +%1,15 | ¥1.888,00 | ¥1.969,00 | ¥1.860,00 | 36,70K |
| 2026-09-10 | ¥1.919,00 | +%2,90 | ¥1.850,00 | ¥1.919,00 | ¥1.850,00 | 27,60K |
| 2026-09-09 | ¥1.865,00 | -%1,89 | ¥1.900,00 | ¥1.901,00 | ¥1.864,00 | 30,00K |
| 2026-09-08 | ¥1.901,00 | -%1,86 | ¥1.926,00 | ¥1.934,00 | ¥1.901,00 | 27,60K |
| 2026-09-07 | ¥1.937,00 | -%0,82 | ¥1.962,00 | ¥1.965,00 | ¥1.932,00 | 20,80K |
| 2026-09-04 | ¥1.953,00 | %0,00 | ¥1.937,00 | ¥1.959,00 | ¥1.919,00 | 21,90K |
| 2026-09-03 | ¥1.953,00 | +%1,77 | ¥1.922,00 | ¥1.976,00 | ¥1.922,00 | 13,60K |
| 2026-09-02 | ¥1.919,00 | -%1,89 | ¥1.937,00 | ¥1.946,00 | ¥1.919,00 | 20,60K |
| 2026-09-01 | ¥1.956,00 | -%1,26 | ¥1.980,00 | ¥1.980,00 | ¥1.922,00 | 27,10K |
| 2026-08-31 | ¥1.981,00 | +%0,81 | ¥1.997,00 | ¥2.000,00 | ¥1.966,00 | 26,50K |
| 2026-08-28 | ¥1.965,00 | -%0,10 | ¥1.980,00 | ¥2.005,00 | ¥1.953,00 | 37,80K |
| 2026-08-27 | ¥1.967,00 | +%0,56 | ¥1.964,00 | ¥1.991,00 | ¥1.947,00 | 35,90K |
| 2026-08-26 | ¥1.956,00 | +%1,72 | ¥1.921,00 | ¥1.984,00 | ¥1.921,00 | 20,20K |
| 2026-08-25 | ¥1.923,00 | -%0,36 | ¥1.930,00 | ¥1.944,00 | ¥1.901,00 | 18,40K |
| 2026-08-24 | ¥1.930,00 | +%1,10 | ¥1.908,00 | ¥1.930,00 | ¥1.873,00 | 28,10K |
| 2026-08-21 | ¥1.909,00 | +%0,32 | ¥1.887,00 | ¥1.935,00 | ¥1.885,00 | 20,70K |
| 2026-08-20 | ¥1.903,00 | -%1,30 | ¥1.928,00 | ¥1.930,00 | ¥1.864,00 | 49,10K |
| 2026-08-19 | ¥1.928,00 | -%4,55 | ¥2.009,00 | ¥2.009,00 | ¥1.917,00 | 53,10K |
| 2026-08-18 | ¥2.020,00 | +%1,10 | ¥1.998,00 | ¥2.035,00 | ¥1.984,00 | 54,20K |
| 2026-08-17 | ¥1.998,00 | +%2,36 | ¥1.952,00 | ¥1.998,00 | ¥1.950,00 | 28,80K |
| 2026-08-14 | ¥1.952,00 | +%1,72 | ¥1.925,00 | ¥2.003,00 | ¥1.925,00 | 66,30K |
| 2026-08-13 | ¥1.919,00 | +%3,17 | ¥1.850,00 | ¥1.920,00 | ¥1.850,00 | 44,80K |
| 2026-08-12 | ¥1.860,00 | +%1,64 | ¥1.832,00 | ¥1.870,00 | ¥1.830,00 | 24,30K |
| 2026-08-10 | ¥1.830,00 | -%1,67 | ¥1.876,00 | ¥1.876,00 | ¥1.822,00 | 34,90K |
| 2026-08-07 | ¥1.861,00 | +%1,81 | ¥1.828,00 | ¥1.861,00 | ¥1.804,00 | 23,30K |
| 2026-08-06 | ¥1.828,00 | +%0,99 | ¥1.823,00 | ¥1.849,00 | ¥1.806,00 | 42,00K |
| 2026-08-05 | ¥1.810,00 | +%0,84 | ¥1.805,00 | ¥1.825,00 | ¥1.783,00 | 31,10K |
| 2026-08-04 | ¥1.795,00 | -%0,55 | ¥1.790,00 | ¥1.825,00 | ¥1.771,00 | 24,50K |
| 2026-08-03 | ¥1.805,00 | +%2,62 | ¥1.799,00 | ¥1.859,00 | ¥1.760,00 | 48,70K |
| 2026-07-31 | ¥1.759,00 | -%0,11 | ¥1.759,00 | ¥1.807,00 | ¥1.733,00 | 58,70K |
| 2026-07-30 | ¥1.761,00 | -%0,34 | ¥1.767,00 | ¥1.789,00 | ¥1.730,00 | 34,20K |
| 2026-07-29 | ¥1.767,00 | -%0,39 | ¥1.780,00 | ¥1.791,00 | ¥1.720,00 | 49,30K |
| 2026-07-28 | ¥1.774,00 | +%0,40 | ¥1.753,00 | ¥1.786,00 | ¥1.729,00 | 38,10K |
| 2026-07-27 | ¥1.767,00 | +%4,87 | ¥1.709,00 | ¥1.788,00 | ¥1.708,00 | 83,40K |
| 2026-07-24 | ¥1.685,00 | +%0,42 | ¥1.675,00 | ¥1.690,00 | ¥1.655,00 | 37,50K |
| 2026-07-23 | ¥1.678,00 | +%0,90 | ¥1.663,00 | ¥1.685,00 | ¥1.659,00 | 22,60K |
| 2026-07-22 | ¥1.663,00 | +%1,34 | ¥1.651,00 | ¥1.674,00 | ¥1.644,00 | 27,50K |
| 2026-07-21 | ¥1.641,00 | +%2,88 | ¥1.595,00 | ¥1.650,00 | ¥1.595,00 | 40,70K |
| 2026-07-17 | ¥1.595,00 | -%3,57 | ¥1.656,00 | ¥1.666,00 | ¥1.584,00 | 55,40K |
| 2026-07-16 | ¥1.654,00 | -%0,54 | ¥1.660,00 | ¥1.676,00 | ¥1.643,00 | 28,40K |
| 2026-07-15 | ¥1.663,00 | +%0,79 | ¥1.665,00 | ¥1.675,00 | ¥1.649,00 | 18,60K |
| 2026-07-14 | ¥1.650,00 | +%1,10 | ¥1.656,00 | ¥1.666,00 | ¥1.639,00 | 22,30K |
| 2026-07-13 | ¥1.632,00 | -%1,09 | ¥1.650,00 | ¥1.675,00 | ¥1.631,00 | 38,90K |
| 2026-07-10 | ¥1.650,00 | -%1,32 | ¥1.679,00 | ¥1.679,00 | ¥1.636,00 | 35,60K |
| 2026-07-09 | ¥1.672,00 | +%3,34 | ¥1.627,00 | ¥1.675,00 | ¥1.602,00 | 46,00K |
| 2026-07-08 | ¥1.618,00 | %0,00 | ¥1.617,00 | ¥1.635,00 | ¥1.605,00 | 20,60K |
| 2026-07-07 | ¥1.618,00 | +%0,87 | ¥1.623,00 | ¥1.654,00 | ¥1.618,00 | 37,00K |
| 2026-07-06 | ¥1.604,00 | -%0,37 | ¥1.601,00 | ¥1.613,00 | ¥1.594,00 | 17,30K |
| 2026-07-03 | ¥1.610,00 | +%0,44 | ¥1.606,00 | ¥1.619,00 | ¥1.588,00 | 27,70K |
| 2026-07-02 | ¥1.603,00 | +%0,63 | ¥1.593,00 | ¥1.630,00 | ¥1.579,00 | 38,20K |
| 2026-07-01 | ¥1.593,00 | +%2,18 | ¥1.568,00 | ¥1.594,00 | ¥1.563,00 | 19,80K |
| 2026-06-30 | ¥1.559,00 | +%0,84 | ¥1.550,00 | ¥1.574,00 | ¥1.546,00 | 19,80K |
| 2026-06-29 | ¥1.546,00 | -%0,39 | ¥1.558,00 | ¥1.576,00 | ¥1.530,00 | 18,30K |
| 2026-06-26 | ¥1.552,00 | +%0,98 | ¥1.537,00 | ¥1.552,00 | ¥1.520,00 | 34,80K |
| 2026-06-25 | ¥1.537,00 | +%1,39 | ¥1.535,00 | ¥1.542,00 | ¥1.492,00 | 61,20K |
| 2026-06-24 | ¥1.516,00 | -%4,89 | ¥1.570,00 | ¥1.580,00 | ¥1.485,00 | 101,70K |
| 2026-06-23 | ¥1.594,00 | -%1,18 | ¥1.623,00 | ¥1.642,00 | ¥1.582,00 | 67,40K |
| 2026-06-22 | ¥1.613,00 | +%1,13 | ¥1.595,00 | ¥1.622,00 | ¥1.580,00 | 24,60K |
| 2026-06-19 | ¥1.595,00 | -%2,39 | ¥1.615,00 | ¥1.638,00 | ¥1.580,00 | 40,50K |
| 2026-06-18 | ¥1.634,00 | +%3,16 | ¥1.575,00 | ¥1.650,00 | ¥1.572,00 | 46,60K |
| 2026-06-17 | ¥1.584,00 | +%1,28 | ¥1.572,00 | ¥1.626,00 | ¥1.572,00 | 89,80K |
| 2026-06-16 | ¥1.564,00 | +%4,27 | ¥1.503,00 | ¥1.564,00 | ¥1.488,00 | 61,60K |
| 2026-06-15 | ¥1.500,00 | +%1,21 | ¥1.494,00 | ¥1.511,00 | ¥1.486,00 | 33,00K |
| 2026-06-12 | ¥1.482,00 | +%2,00 | ¥1.470,00 | ¥1.489,00 | ¥1.463,00 | 33,40K |
| 2026-06-11 | ¥1.453,00 | -%1,76 | ¥1.469,00 | ¥1.469,00 | ¥1.440,00 | 31,50K |
| 2026-06-10 | ¥1.479,00 | +%1,30 | ¥1.490,00 | ¥1.512,00 | ¥1.461,00 | 54,30K |
| 2026-06-09 | ¥1.460,00 | +%1,39 | ¥1.440,00 | ¥1.476,00 | ¥1.440,00 | 26,10K |
| 2026-06-08 | ¥1.440,00 | -%1,03 | ¥1.448,00 | ¥1.456,00 | ¥1.426,00 | 36,20K |
| 2026-06-05 | ¥1.455,00 | +%0,21 | ¥1.447,00 | ¥1.489,00 | ¥1.447,00 | 33,10K |
| 2026-06-04 | ¥1.452,00 | +%0,28 | ¥1.454,00 | ¥1.476,00 | ¥1.423,00 | 32,40K |
| 2026-06-03 | ¥1.448,00 | +%0,07 | ¥1.430,00 | ¥1.451,00 | ¥1.427,00 | 26,60K |
| 2026-06-02 | ¥1.447,00 | +%0,07 | ¥1.447,00 | ¥1.451,00 | ¥1.422,00 | 31,50K |
| 2026-06-01 | ¥1.446,00 | -%2,17 | ¥1.469,00 | ¥1.469,00 | ¥1.430,00 | 53,80K |
| 2026-05-29 | ¥1.478,00 | -%0,87 | ¥1.496,00 | ¥1.502,00 | ¥1.478,00 | 32,90K |
| 2026-05-28 | ¥1.491,00 | -%0,53 | ¥1.494,00 | ¥1.494,00 | ¥1.463,00 | 29,30K |
| 2026-05-27 | ¥1.499,00 | +%0,27 | ¥1.491,00 | ¥1.512,00 | ¥1.471,00 | 31,80K |
| 2026-05-26 | ¥1.495,00 | +%0,34 | ¥1.489,00 | ¥1.506,00 | ¥1.473,00 | 21,70K |
| 2026-05-25 | ¥1.490,00 | -%2,68 | ¥1.531,00 | ¥1.531,00 | ¥1.475,00 | 54,60K |