Deutsche Märkte öffnen in 5 Stunden 41 Minuten

NYSE Arca Japan Index (^JPN)

NYSE - NYSE Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
262,64-1,51 (-0,57%)
Börsenschluss: 09:00AM EST
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 20220,000,000,00262,64262,64-
25. Nov. 2022261,33264,15261,33264,15264,15-
23. Nov. 2022261,33261,33261,33261,33261,33-
22. Nov. 2022258,69261,33258,69261,33261,33-
21. Nov. 2022257,90258,69257,90258,69258,69-
18. Nov. 2022257,90257,90257,90257,90257,90-
17. Nov. 2022257,60257,60257,60257,60257,60-
16. Nov. 2022257,02257,02256,61256,61256,61-
15. Nov. 2022257,02257,02257,02257,02257,02-
14. Nov. 2022256,41256,41256,41256,41256,41-
11. Nov. 2022254,65259,45254,65259,45259,45-
10. Nov. 2022256,11256,11254,65254,65254,65-
09. Nov. 2022256,99256,99256,11256,11256,11-
08. Nov. 2022254,26256,99254,26256,99256,99-
07. Nov. 2022252,07254,26252,07254,26254,26-
04. Nov. 2022255,45255,45252,07252,07252,07-
03. Nov. 2022255,45255,45255,45255,45255,45-
02. Nov. 2022255,03255,45255,03255,45255,45-
01. Nov. 2022254,41255,03254,41255,03255,03-
31. Okt. 2022250,81254,41250,81254,41254,41-
28. Okt. 2022251,49251,49250,81250,81250,81-
27. Okt. 2022253,37253,37251,49251,49251,49-
26. Okt. 2022252,28253,37252,28253,37253,37-
25. Okt. 2022249,70252,28249,70252,28252,28-
24. Okt. 2022248,97249,70248,97249,70249,70-
21. Okt. 2022251,55251,55248,97248,97248,97-
20. Okt. 2022253,19253,19251,55251,55251,55-
19. Okt. 2022252,56253,19252,56253,19253,19-
18. Okt. 2022249,74252,56249,74252,56252,56-
17. Okt. 2022252,18252,18249,74249,74249,74-
14. Okt. 2022246,40252,18246,40252,18252,18-
13. Okt. 2022248,37248,37246,40246,40246,40-
12. Okt. 2022248,40248,40248,37248,37248,37-
11. Okt. 2022252,87252,87248,40248,40248,40-
10. Okt. 2022252,87252,87252,87252,87252,87-
07. Okt. 2022252,87252,87252,87252,87252,87-
06. Okt. 2022255,05255,05255,05255,05255,05-
05. Okt. 2022253,98253,98253,98253,98253,98-
04. Okt. 2022253,43253,43253,43253,43253,43-
03. Okt. 2022246,17246,17246,17246,17246,17-
30. Sept. 2022245,02245,02245,02245,02245,02-
29. Sept. 2022248,47248,47248,47248,47248,47-
28. Sept. 2022246,09246,09246,09246,09246,09-
27. Sept. 2022248,51248,51248,51248,51248,51-
26. Sept. 2022247,10247,10247,10247,10247,10-
23. Sept. 2022253,95253,95253,95253,95253,95-
22. Sept. 2022253,95253,95253,95253,95253,95-
21. Sept. 2022254,71254,71254,71254,71254,71-
20. Sept. 2022257,26258,08257,26258,08258,08-
19. Sept. 2022257,26257,26257,26257,26257,26-
16. Sept. 2022259,03259,03257,26257,26257,26-
15. Sept. 2022258,78259,03258,78259,03259,03-
14. Sept. 2022264,08264,08258,78258,78258,78-
13. Sept. 2022262,84264,08262,84264,08264,08-
12. Sept. 2022260,64262,84260,64262,84262,84-
09. Sept. 2022259,47260,64259,47260,64260,64-
08. Sept. 2022254,09259,47254,09259,47259,47-
07. Sept. 2022255,90255,90254,09254,09254,09-
06. Sept. 2022256,77256,77255,90255,90255,90-
02. Sept. 2022257,33257,33256,77256,77256,77-
01. Sept. 2022261,19261,19257,33257,33257,33-
31. Aug. 2022261,53261,53261,19261,19261,19-
30. Aug. 2022258,24261,53258,24261,53261,53-
29. Aug. 2022263,58263,58258,24258,24258,24-
26. Aug. 2022263,07263,58263,07263,58263,58-
25. Aug. 2022261,80263,07261,80263,07263,07-
24. Aug. 2022262,14262,14261,80261,80261,80-
23. Aug. 2022264,34264,34262,14262,14262,14-
22. Aug. 2022264,79264,79264,34264,34264,34-
19. Aug. 2022264,47264,79264,47264,79264,79-
18. Aug. 2022266,59266,59264,47264,47264,47-
17. Aug. 2022263,51266,59263,51266,59266,59-
16. Aug. 2022264,23264,23263,51263,51263,51-
15. Aug. 2022263,11264,23263,11264,23264,23-
12. Aug. 2022257,95263,11257,95263,11263,11-
11. Aug. 2022257,95257,95257,95257,95257,95-
10. Aug. 2022258,49258,49257,95257,95257,95-
09. Aug. 2022259,31259,31258,49258,49258,49-
08. Aug. 2022258,98259,31258,98259,31259,31-
05. Aug. 2022257,16258,98257,16258,98258,98-
04. Aug. 2022256,57257,16256,57257,16257,16-
03. Aug. 2022255,88256,57255,88256,57256,57-
02. Aug. 2022259,79259,79255,88255,88255,88-
01. Aug. 2022257,10259,79257,10259,79259,79-
29. Juli 2022257,62257,62257,10257,10257,10-
28. Juli 2022257,19257,62257,19257,62257,62-
27. Juli 2022256,38257,19256,38257,19257,19-
26. Juli 2022256,66256,66256,38256,38256,38-
25. Juli 2022257,81257,81256,66256,66256,66-
22. Juli 2022256,84257,81256,84257,81257,81-
21. Juli 2022256,11256,84256,11256,84256,84-
20. Juli 2022250,20256,11250,20256,11256,11-
19. Juli 2022248,50250,20248,50250,20250,20-
18. Juli 2022248,50248,50248,50248,50248,50-
15. Juli 2022248,50248,50248,50248,50248,50-
14. Juli 2022249,02249,02249,02249,02249,02-
13. Juli 2022248,40248,40248,40248,40248,40-
12. Juli 2022247,81247,81247,81247,81247,81-
11. Juli 2022251,88251,88251,88251,88251,88-
08. Juli 2022248,60248,60248,60248,60248,60-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...