Deutsche Märkte geschlossen

Totetsu Kogyo Co., Ltd. (1835.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.155,00-5,00 (-0,16%)
Börsenschluss: 03:15PM JST
Zeitraum:
23. Juni 2023 - 23. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Juni 20243.170,003.210,003.155,003.155,003.155,00130.900
20. Juni 20243.145,003.160,003.120,003.160,003.160,0063.200
19. Juni 20243.130,003.150,003.115,003.145,003.145,0025.600
18. Juni 20243.120,003.140,003.110,003.120,003.120,0043.700
17. Juni 20243.070,003.110,003.055,003.110,003.110,0056.400
14. Juni 20243.045,003.145,003.035,003.105,003.105,00119.200
13. Juni 20243.100,003.110,003.015,003.030,003.030,0061.300
12. Juni 20243.075,003.145,003.070,003.120,003.120,0032.900
11. Juni 20243.080,003.130,003.070,003.100,003.100,0045.700
10. Juni 20243.070,003.115,003.065,003.100,003.100,0044.500
07. Juni 20243.095,003.110,003.075,003.090,003.090,0053.000
06. Juni 20243.165,003.165,003.095,003.110,003.110,0032.500
05. Juni 20243.130,003.165,003.125,003.145,003.145,0048.100
04. Juni 20243.200,003.215,003.175,003.175,003.175,0038.700
03. Juni 20243.220,003.235,003.195,003.225,003.225,0063.600
31. Mai 20243.110,003.170,003.060,003.165,003.165,00105.800
30. Mai 20243.010,003.065,002.999,003.055,003.055,0053.100
29. Mai 20243.065,003.070,003.035,003.040,003.040,0029.100
28. Mai 20243.075,003.085,003.050,003.065,003.065,0043.000
27. Mai 20243.080,003.080,003.045,003.075,003.075,0019.300
24. Mai 20243.050,003.115,003.050,003.080,003.080,0034.600
23. Mai 20243.025,003.085,003.020,003.070,003.070,0047.000
22. Mai 20243.060,003.070,003.035,003.040,003.040,0037.400
21. Mai 20243.055,003.075,003.050,003.050,003.050,0035.900
20. Mai 20243.100,003.100,003.050,003.055,003.055,0068.100
17. Mai 20243.075,003.145,003.055,003.085,003.085,0050.700
16. Mai 20243.130,003.170,003.090,003.110,003.110,00141.600
15. Mai 20243.115,003.260,003.090,003.110,003.110,00202.900
14. Mai 20243.095,003.095,003.040,003.085,003.085,0054.500
13. Mai 20243.085,003.115,003.065,003.115,003.115,0047.500
10. Mai 20243.105,003.115,003.045,003.065,003.065,0056.100
09. Mai 20243.050,003.115,003.050,003.080,003.080,0031.400
08. Mai 20243.115,003.115,003.060,003.060,003.060,0048.700
07. Mai 20243.090,003.120,003.070,003.120,003.120,0058.600
02. Mai 20243.095,003.115,003.080,003.105,003.105,0044.000
01. Mai 20243.155,003.155,003.080,003.085,003.085,0034.100
30. Apr. 20243.130,003.180,003.075,003.160,003.160,0098.400
26. Apr. 20243.085,003.145,003.075,003.125,003.125,0079.800
25. Apr. 20243.140,003.140,003.080,003.100,003.100,0060.800
24. Apr. 20243.085,003.135,003.080,003.135,003.135,00106.800
23. Apr. 20243.030,003.050,003.015,003.045,003.045,0036.700
22. Apr. 20243.000,003.030,002.970,003.020,003.020,0044.500
19. Apr. 20242.985,003.000,002.931,002.963,002.963,0063.100
18. Apr. 20243.035,003.035,002.995,003.000,003.000,0047.700
17. Apr. 20243.050,003.050,002.974,003.005,003.005,0050.200
16. Apr. 20243.120,003.120,003.010,003.050,003.050,0064.600
15. Apr. 20243.110,003.155,003.095,003.145,003.145,0049.600
12. Apr. 20243.145,003.165,003.120,003.145,003.145,0056.600
11. Apr. 20243.085,003.140,003.060,003.135,003.135,0077.500
10. Apr. 20243.095,003.135,003.085,003.125,003.125,0051.500
09. Apr. 20243.070,003.095,003.060,003.090,003.090,0063.800
08. Apr. 20243.035,003.075,003.035,003.060,003.060,0072.300
05. Apr. 20242.966,003.035,002.966,003.035,003.035,0054.600
04. Apr. 20242.980,003.015,002.950,002.998,002.998,00100.200
03. Apr. 20242.951,002.955,002.914,002.950,002.950,0067.700
02. Apr. 20242.999,003.005,002.932,002.953,002.953,0091.800
01. Apr. 20243.010,003.040,002.994,003.005,003.005,0063.000
29. März 20243.000,003.010,002.982,003.000,003.000,0028.400
28. März 20243.000,003.030,002.981,002.981,002.981,0065.700
28. März 202450 Dividende
27. März 20243.085,003.095,003.065,003.070,003.020,0085.300
26. März 20243.055,003.070,003.030,003.060,003.010,1649.500
25. März 20243.065,003.085,003.040,003.050,003.000,3369.200
22. März 20243.090,003.090,003.050,003.065,003.015,0845.400
21. März 20243.065,003.095,003.050,003.075,003.024,9250.700
19. März 20243.060,003.100,003.050,003.075,003.024,9249.500
18. März 20243.075,003.080,003.045,003.055,003.005,2450.800
15. März 20243.020,003.085,003.020,003.055,003.005,2439.100
14. März 20243.015,003.070,003.015,003.055,003.005,2456.200
13. März 20243.060,003.065,002.984,003.000,002.951,1449.300
12. März 20243.005,003.050,002.990,003.050,003.000,3372.300
11. März 20243.020,003.020,002.970,003.010,002.960,9864.800
08. März 20242.962,003.025,002.959,003.025,002.975,7370.100
07. März 20243.020,003.020,002.990,003.000,002.951,1446.700
06. März 20243.000,003.020,002.988,003.000,002.951,1442.500
05. März 20243.000,003.015,002.980,003.000,002.951,1453.500
04. März 20243.055,003.055,002.988,003.005,002.956,0665.500
01. März 20243.065,003.080,003.045,003.060,003.010,1643.400
29. Feb. 20243.095,003.095,003.040,003.050,003.000,3385.900
28. Feb. 20243.070,003.095,003.060,003.070,003.020,0034.600
27. Feb. 20243.075,003.100,003.050,003.070,003.020,0055.900
26. Feb. 20243.070,003.085,003.050,003.060,003.010,1640.300
22. Feb. 20243.050,003.055,003.025,003.055,003.005,2470.800
21. Feb. 20243.025,003.040,002.992,003.005,002.956,0667.900
20. Feb. 20243.040,003.055,003.015,003.040,002.990,4954.900
19. Feb. 20243.015,003.035,003.010,003.035,002.985,5738.700
16. Feb. 20243.015,003.025,002.997,003.010,002.960,9864.300
15. Feb. 20243.020,003.030,002.967,002.984,002.935,4045.200
14. Feb. 20243.030,003.055,002.998,003.015,002.965,9048.200
13. Feb. 20243.050,003.075,003.020,003.055,003.005,2455.900
09. Feb. 20242.962,003.025,002.951,003.010,002.960,9884.600
08. Feb. 20243.000,003.140,002.951,003.020,002.970,81148.000
07. Feb. 20242.995,003.010,002.970,002.988,002.939,3487.700
06. Feb. 20243.025,003.035,003.000,003.010,002.960,9848.800
05. Feb. 20243.050,003.085,003.040,003.045,002.995,4163.900
02. Feb. 20243.070,003.070,003.030,003.055,003.005,2480.000
01. Feb. 20243.000,003.060,003.000,003.025,002.975,7344.400
31. Jan. 20243.015,003.050,002.995,003.040,002.990,4936.600
30. Jan. 20243.060,003.060,003.020,003.030,002.980,6531.400
29. Jan. 20242.995,003.075,002.995,003.065,003.015,0831.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...