Hachijuni Bank (8359)

8359
🏛️ Japón →
1,569.50
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 778.80 789.90 778.80 785.70 0.8M
2023-12-28 774.60 782.10 773.40 782.10 0.6M
2023-12-27 775.90 784.10 769.80 783.40 0.8M
2023-12-26 774.00 776.10 767.00 773.40 0.6M
2023-12-25 782.60 783.40 769.80 774.50 0.7M
2023-12-22 754.80 769.80 754.20 767.60 0.7M
2023-12-21 762.20 762.20 747.00 754.10 1.1M
2023-12-20 772.00 779.60 767.20 769.60 1.1M
2023-12-19 784.60 791.70 772.00 779.50 1.1M
2023-12-18 794.00 794.30 768.20 782.00 1.3M
2023-12-15 802.10 812.40 792.50 798.60 1.2M
2023-12-14 833.80 838.90 809.50 809.90 1.1M
2023-12-13 831.30 841.30 830.70 838.20 0.9M
2023-12-12 837.40 841.00 825.70 831.10 1.0M
2023-12-11 848.00 851.00 833.80 838.60 1.3M
2023-12-08 831.20 849.90 824.10 838.60 2.0M
2023-12-07 803.00 828.20 800.10 826.60 1.0M
2023-12-06 803.50 823.30 803.50 818.00 1.1M
2023-12-05 815.00 824.00 799.90 800.60 1.0M
2023-12-04 805.70 816.60 801.40 810.60 1.1M
2023-12-01 801.10 812.70 798.40 809.70 1.1M
2023-11-30 798.70 804.30 792.00 801.10 1.2M
2023-11-29 812.90 822.00 792.40 798.70 1.2M
2023-11-28 814.40 824.00 810.10 815.50 1.0M
2023-11-27 811.00 814.40 801.50 814.40 1.0M
2023-11-24 803.50 813.00 796.40 811.20 1.2M
2023-11-22 780.00 802.20 776.20 796.00 1.2M
2023-11-21 784.20 792.30 779.10 786.80 1.2M
2023-11-20 783.00 802.70 782.10 788.40 1.5M
2023-11-17 765.00 792.00 761.30 789.60 1.6M
2023-11-16 773.90 781.30 764.00 766.70 1.9M
2023-11-15 797.00 799.00 765.00 774.20 2.6M
2023-11-14 816.70 816.70 794.30 800.00 1.6M
2023-11-13 821.20 825.90 795.10 800.00 2.1M
2023-11-10 817.20 836.00 816.10 832.00 1.2M
2023-11-09 798.00 826.40 785.70 822.90 2.6M
2023-11-08 865.50 866.20 802.30 815.30 4.0M
2023-11-07 872.20 880.30 861.70 862.00 1.3M
2023-11-06 900.00 902.00 876.00 876.00 2.0M
2023-11-02 892.30 901.00 877.70 888.80 1.7M
2023-11-01 865.50 883.10 857.60 879.90 1.5M
2023-10-31 844.70 859.30 826.00 853.40 2.4M
2023-10-30 834.00 846.90 822.30 829.70 2.5M
2023-10-27 830.50 848.40 827.70 848.40 1.6M
2023-10-26 826.80 832.00 816.60 829.90 1.7M
2023-10-25 820.00 839.30 817.60 832.00 1.3M
2023-10-24 818.00 828.50 801.60 823.00 1.7M
2023-10-23 823.60 835.50 820.10 820.10 1.2M
2023-10-20 830.00 839.70 817.20 821.00 1.1M
2023-10-19 828.50 843.40 823.70 830.00 1.1M
2023-10-18 825.00 841.50 822.40 833.90 1.8M
2023-10-17 822.00 824.20 810.00 816.20 1.6M
2023-10-16 794.60 812.10 792.00 810.50 1.9M
2023-10-13 819.30 826.20 801.60 806.40 2.2M
2023-10-12 832.00 834.10 828.10 831.00 1.4M
2023-10-11 835.20 839.00 828.30 829.10 1.8M
2023-10-10 832.20 839.50 825.70 838.10 1.4M
2023-10-06 824.20 831.40 812.00 824.00 1.3M
2023-10-05 800.00 828.50 798.10 823.00 1.7M
2023-10-04 818.00 822.40 796.70 797.20 1.9M
2023-10-03 830.00 841.20 823.30 826.70 1.6M
2023-10-02 829.20 851.50 829.10 834.10 1.7M
2023-09-29 845.00 845.60 819.20 824.90 2.0M
2023-09-28 860.10 867.30 849.30 853.50 1.6M
2023-09-27 869.60 870.00 854.50 865.40 2.5M
2023-09-26 873.60 887.30 868.90 880.50 1.4M
2023-09-25 892.00 892.40 868.90 874.50 2.1M
2023-09-22 895.10 907.90 885.80 901.50 2.2M
2023-09-21 892.60 906.80 892.00 897.00 1.6M
2023-09-20 900.20 905.80 880.80 887.00 2.4M
2023-09-19 890.00 907.20 885.00 905.80 2.2M
2023-09-15 902.00 923.30 891.80 897.10 3.3M
2023-09-14 899.90 901.90 887.10 895.70 2.4M
2023-09-13 893.50 907.60 884.80 890.60 2.6M
2023-09-12 880.40 893.00 874.60 891.40 2.2M
2023-09-11 839.10 880.60 839.10 880.40 2.7M
2023-09-08 816.90 827.80 815.50 819.70 2.9M
2023-09-07 815.00 831.30 815.00 826.30 1.5M
2023-09-06 809.00 826.40 807.20 818.70 1.9M
2023-09-05 816.00 824.80 799.40 809.60 2.3M
2023-09-04 799.60 809.00 795.60 809.00 1.7M
2023-09-01 785.00 802.10 783.00 794.20 1.9M
2023-08-31 781.00 792.70 778.10 785.30 2.2M
2023-08-30 773.00 795.50 772.90 790.40 1.9M
2023-08-29 777.80 778.90 767.10 774.50 1.7M
2023-08-28 780.00 785.00 777.00 780.10 1.6M
2023-08-25 763.00 763.00 754.20 759.80 0.5M
2023-08-24 750.50 764.50 748.80 763.80 0.8M
2023-08-23 743.90 751.50 740.10 751.50 0.7M
2023-08-22 739.00 753.30 734.70 753.30 1.0M
2023-08-21 739.60 742.80 733.30 734.40 0.9M
2023-08-18 753.80 755.10 739.10 742.60 0.7M
2023-08-17 745.20 753.60 734.50 753.60 1.2M
2023-08-16 743.80 748.90 736.50 745.20 1.8M
2023-08-15 759.30 760.50 748.10 753.70 1.4M
2023-08-14 764.00 769.70 757.60 759.80 1.1M
2023-08-10 744.00 758.10 741.60 755.60 1.6M
2023-08-09 747.00 747.70 735.90 740.60 0.9M
2023-08-08 738.70 748.50 735.40 746.70 1.3M
2023-08-07 724.00 735.80 708.60 732.20 1.6M
2023-08-04 711.10 724.10 709.30 722.90 0.8M
2023-08-03 723.30 724.20 706.90 708.30 1.2M
2023-08-02 725.00 735.00 721.30 723.70 1.5M
2023-08-01 730.00 740.00 726.20 732.00 2.3M
2023-07-31 725.50 743.60 723.60 731.90 3.6M
2023-07-28 688.00 708.00 683.40 706.00 2.2M
2023-07-27 680.00 683.90 673.60 683.90 1.1M
2023-07-26 670.00 681.80 668.90 678.70 1.1M
2023-07-25 668.60 675.90 663.20 671.40 0.8M
2023-07-24 666.50 670.00 659.00 664.80 0.8M
2023-07-21 671.00 673.00 663.10 665.20 0.6M
2023-07-20 675.00 676.40 668.80 669.30 0.6M
2023-07-19 677.00 681.00 666.60 671.80 1.1M
2023-07-18 656.80 679.60 655.20 669.80 1.3M
2023-07-14 662.10 664.30 656.60 660.70 1.3M
2023-07-13 659.20 662.60 654.00 656.50 1.1M
2023-07-12 661.90 665.30 650.30 659.30 1.4M
2023-07-11 659.50 664.50 654.40 654.40 1.1M
2023-07-10 663.40 669.90 653.70 656.80 1.4M
2023-07-07 648.80 662.90 642.00 658.00 1.3M
2023-07-06 653.80 658.10 645.70 646.70 1.0M
2023-07-05 649.00 659.50 645.10 655.40 2.3M
2023-07-04 635.00 649.00 634.00 649.00 1.2M
2023-07-03 624.90 634.30 623.10 632.70 1.0M
2023-06-30 634.00 638.90 619.40 624.40 1.3M
2023-06-29 625.00 626.90 619.80 624.20 0.9M
2023-06-28 615.80 626.70 615.10 626.70 0.9M
2023-06-27 609.90 614.20 605.20 610.50 0.7M
2023-06-26 617.70 618.50 609.40 610.60 0.7M
2023-06-23 627.00 629.30 610.50 614.20 0.9M
2023-06-22 613.30 637.30 613.20 627.90 1.8M
2023-06-21 607.70 611.50 604.60 609.40 0.8M
2023-06-20 613.80 613.80 602.80 605.20 0.8M
2023-06-19 620.00 624.10 611.00 615.30 1.2M
2023-06-16 610.00 618.60 608.40 617.10 2.6M
2023-06-15 607.00 624.40 604.80 616.30 1.8M
2023-06-14 609.90 613.50 605.50 608.90 1.1M
2023-06-13 601.90 609.90 601.00 605.20 1.2M
2023-06-12 600.10 605.40 597.70 602.00 0.5M
2023-06-09 592.00 601.50 590.00 599.90 1.6M
2023-06-08 605.40 608.70 587.50 591.10 1.3M
2023-06-07 598.00 602.10 587.10 587.10 2.0M
2023-06-06 595.30 597.00 586.00 596.00 1.1M
2023-06-05 611.00 617.50 600.80 605.10 1.6M
2023-06-02 593.00 604.00 593.00 604.00 1.1M
2023-06-01 583.00 594.00 581.00 592.00 1.1M
2023-05-31 584.00 591.00 584.00 587.00 2.0M
2023-05-30 591.00 593.00 588.00 590.00 0.8M
2023-05-29 587.00 592.00 585.00 589.00 1.8M
2023-05-26 598.00 598.00 583.00 584.00 1.1M
2023-05-25 590.00 598.00 586.00 594.00 1.2M
2023-05-24 595.00 603.00 593.00 593.00 1.3M
2023-05-23 596.00 597.00 588.00 591.00 1.3M
2023-05-22 598.00 600.00 589.00 590.00 1.0M
2023-05-19 609.00 610.00 596.00 597.00 1.0M
2023-05-18 616.00 616.00 607.00 609.00 1.5M
2023-05-17 605.00 611.00 599.00 609.00 0.9M
2023-05-16 605.00 610.00 601.00 605.00 1.9M
2023-05-15 589.00 602.00 589.00 601.00 1.4M
2023-05-12 580.00 583.00 572.00 582.00 1.6M
2023-05-11 584.00 586.00 582.00 584.00 0.8M
2023-05-10 592.00 594.00 583.00 588.00 0.8M
2023-05-09 575.00 591.00 571.00 590.00 2.2M
2023-05-08 583.00 588.00 571.00 572.00 2.0M
2023-05-02 594.00 594.00 578.00 584.00 1.9M
2023-05-01 596.00 599.00 581.00 595.00 2.7M
2023-04-28 605.00 612.00 595.00 606.00 2.5M
2023-04-27 597.00 600.00 592.00 598.00 1.7M
2023-04-26 595.00 597.00 585.00 590.00 1.3M
2023-04-25 602.00 608.00 600.00 603.00 0.9M
2023-04-24 603.00 605.00 597.00 597.00 1.1M
2023-04-21 597.00 610.00 596.00 603.00 1.7M
2023-04-20 595.00 606.00 592.00 602.00 2.1M
2023-04-19 589.00 595.00 585.00 594.00 1.3M
2023-04-18 583.00 592.00 582.00 588.00 1.5M
2023-04-17 569.00 577.00 569.00 576.00 1.1M
2023-04-14 570.00 573.00 566.00 570.00 1.4M
2023-04-13 568.00 569.00 563.00 568.00 1.1M
2023-04-12 572.00 577.00 568.00 571.00 1.0M
2023-04-11 576.00 577.00 564.00 571.00 1.1M
2023-04-10 568.00 574.00 568.00 570.00 0.9M
2023-04-07 562.00 570.00 562.00 567.00 0.9M
2023-04-06 565.00 567.00 559.00 560.00 1.4M
2023-04-05 577.00 578.00 569.00 572.00 1.6M
2023-04-04 585.00 587.00 577.00 587.00 1.5M
2023-04-03 581.00 594.00 579.00 586.00 1.4M
2023-03-31 568.00 579.00 566.00 575.00 1.6M
2023-03-30 563.00 567.00 558.00 565.00 1.3M
2023-03-29 561.00 573.00 561.00 571.00 1.8M
2023-03-28 565.00 567.00 555.00 557.00 1.6M
2023-03-27 563.00 563.00 554.00 555.00 1.5M
2023-03-24 547.00 565.00 546.00 561.00 2.1M
2023-03-23 548.00 557.00 547.00 555.00 1.9M
2023-03-22 563.00 565.00 555.00 555.00 2.4M
2023-03-20 553.00 563.00 548.00 548.00 2.5M
2023-03-17 566.00 568.00 553.00 563.00 3.8M
2023-03-16 557.00 566.00 545.00 557.00 4.5M
2023-03-15 569.00 590.00 569.00 577.00 3.4M
2023-03-14 566.00 571.00 554.00 559.00 4.9M
2023-03-13 600.00 601.00 584.00 592.00 3.3M
2023-03-10 647.00 651.00 614.00 616.00 4.5M
2023-03-09 640.00 657.00 639.00 657.00 2.5M
2023-03-08 631.00 642.00 628.00 639.00 2.5M
2023-03-07 616.00 630.00 611.00 629.00 2.0M
2023-03-06 614.00 615.00 606.00 613.00 1.9M
2023-03-03 616.00 620.00 613.00 614.00 1.9M
2023-03-02 623.00 628.00 613.00 615.00 1.8M
2023-03-01 614.00 624.00 612.00 620.00 2.1M
2023-02-28 622.00 625.00 612.00 616.00 1.9M
2023-02-27 616.00 624.00 616.00 623.00 1.5M
2023-02-24 623.00 632.00 613.00 615.00 2.6M
2023-02-22 623.00 630.00 617.00 622.00 2.3M
2023-02-21 608.00 624.00 607.00 623.00 2.6M
2023-02-20 603.00 606.00 601.00 604.00 1.5M
2023-02-17 588.00 603.00 588.00 596.00 2.1M
2023-02-16 594.00 599.00 586.00 588.00 2.3M
2023-02-15 591.00 597.00 590.00 593.00 2.3M
2023-02-14 581.00 589.00 580.00 589.00 2.1M
2023-02-13 574.00 589.00 573.00 579.00 2.4M
2023-02-10 567.00 578.00 567.00 572.00 1.8M
2023-02-09 566.00 573.00 566.00 567.00 1.4M
2023-02-08 558.00 569.00 558.00 566.00 1.7M
2023-02-07 550.00 559.00 547.00 557.00 2.0M
2023-02-06 550.00 550.00 532.00 542.00 2.3M
2023-02-03 540.00 549.00 537.00 548.00 1.5M
2023-02-02 558.00 563.00 543.00 545.00 1.9M
2023-02-01 563.00 573.00 557.00 562.00 1.5M
2023-01-31 573.00 573.00 561.00 563.00 1.6M
2023-01-30 559.00 576.00 558.00 572.00 2.1M
2023-01-27 552.00 566.00 550.00 564.00 2.0M
2023-01-26 555.00 555.00 547.00 549.00 1.3M
2023-01-25 551.00 557.00 546.00 552.00 2.0M
2023-01-24 554.00 558.00 550.00 556.00 1.8M
2023-01-23 557.00 563.00 551.00 554.00 2.9M
2023-01-20 550.00 554.00 545.00 552.00 1.4M
2023-01-19 551.00 560.00 545.00 547.00 2.0M
2023-01-18 547.00 553.00 528.00 551.00 3.8M
2023-01-17 562.00 562.00 541.00 543.00 3.0M
2023-01-16 593.00 598.00 563.00 564.00 3.7M
2023-01-13 560.00 593.00 560.00 588.00 4.2M
2023-01-12 546.00 566.00 544.00 559.00 3.5M
2023-01-11 543.00 550.00 541.00 548.00 1.2M
2023-01-10 541.00 553.00 539.00 540.00 1.7M
2023-01-06 537.00 552.00 535.00 546.00 2.5M
2023-01-05 545.00 549.00 537.00 539.00 1.9M
2023-01-04 549.00 553.00 534.00 550.00 2.7M