Deutsche Märkte schließen in 1 Stunde 55 Minute

Daiwa House Industry Co., Ltd. (1925.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.965,00+9,00 (+0,23%)
Börsenschluss: 03:15PM JST
Zeitraum:
24. Juni 2023 - 24. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Juni 20243.953,003.977,003.929,003.965,003.965,002.379.600
21. Juni 20243.967,003.982,003.941,003.956,003.956,003.178.600
20. Juni 20243.950,003.964,003.925,003.955,003.955,002.374.600
19. Juni 20243.975,004.012,003.975,003.995,003.995,001.129.000
18. Juni 20244.000,004.018,003.956,003.993,003.993,001.625.300
17. Juni 20244.047,004.060,003.990,004.000,004.000,001.435.700
14. Juni 20244.000,004.104,003.992,004.092,004.092,003.337.300
13. Juni 20244.095,004.108,004.003,004.005,004.005,002.704.500
12. Juni 20244.100,004.119,004.094,004.100,004.100,001.443.700
11. Juni 20244.160,004.190,004.141,004.147,004.147,001.020.000
10. Juni 20244.136,004.185,004.136,004.171,004.171,001.160.700
07. Juni 20244.115,004.154,004.112,004.130,004.130,001.572.900
06. Juni 20244.156,004.183,004.115,004.136,004.136,002.580.400
05. Juni 20244.277,004.277,004.178,004.185,004.185,001.782.000
04. Juni 20244.175,004.296,004.171,004.286,004.286,002.042.300
03. Juni 20244.212,004.263,004.193,004.241,004.241,001.793.600
31. Mai 20244.090,004.175,004.073,004.175,004.175,008.118.100
30. Mai 20244.047,004.062,004.007,004.056,004.056,001.888.900
29. Mai 20244.122,004.128,004.053,004.064,004.064,001.939.700
28. Mai 20244.147,004.176,004.121,004.150,004.150,001.148.000
27. Mai 20244.154,004.154,004.101,004.152,004.152,001.267.700
24. Mai 20244.077,004.158,004.076,004.154,004.154,001.601.400
23. Mai 20244.185,004.190,004.133,004.169,004.169,001.353.700
22. Mai 20244.198,004.222,004.177,004.190,004.190,002.491.200
21. Mai 20244.131,004.194,004.124,004.161,004.161,002.075.200
20. Mai 20244.112,004.151,004.085,004.112,004.112,001.846.800
17. Mai 20244.075,004.113,004.063,004.113,004.113,001.561.100
16. Mai 20244.124,004.140,004.069,004.130,004.130,001.764.700
15. Mai 20244.204,004.209,004.105,004.107,004.107,001.643.400
14. Mai 20244.168,004.197,004.108,004.165,004.165,002.494.500
13. Mai 20244.090,004.189,004.064,004.137,004.137,003.559.700
10. Mai 20244.379,004.438,004.263,004.275,004.275,002.485.200
09. Mai 20244.360,004.390,004.335,004.335,004.335,001.453.600
08. Mai 20244.382,004.386,004.284,004.298,004.298,001.750.800
07. Mai 20244.433,004.462,004.374,004.393,004.393,001.410.800
02. Mai 20244.429,004.438,004.384,004.437,004.437,001.239.700
01. Mai 20244.419,004.422,004.381,004.407,004.407,001.078.400
30. Apr. 20244.400,004.445,004.377,004.440,004.440,001.844.400
26. Apr. 20244.292,004.353,004.282,004.350,004.350,001.387.600
25. Apr. 20244.368,004.379,004.280,004.283,004.283,001.247.000
24. Apr. 20244.349,004.369,004.316,004.360,004.360,001.816.100
23. Apr. 20244.359,004.368,004.312,004.338,004.338,001.373.100
22. Apr. 20244.285,004.327,004.255,004.322,004.322,001.736.100
19. Apr. 20244.310,004.324,004.172,004.220,004.220,001.947.000
18. Apr. 20244.300,004.309,004.255,004.307,004.307,001.466.600
17. Apr. 20244.300,004.306,004.240,004.273,004.273,002.111.700
16. Apr. 20244.366,004.371,004.255,004.315,004.315,001.872.900
15. Apr. 20244.310,004.373,004.278,004.373,004.373,001.357.500
12. Apr. 20244.387,004.425,004.356,004.367,004.367,001.588.700
11. Apr. 20244.347,004.384,004.333,004.350,004.350,001.495.500
10. Apr. 20244.383,004.444,004.381,004.419,004.419,001.257.900
09. Apr. 20244.497,004.521,004.421,004.437,004.437,001.242.400
08. Apr. 20244.478,004.510,004.444,004.479,004.479,001.069.700
05. Apr. 20244.417,004.455,004.368,004.453,004.453,001.145.400
04. Apr. 20244.479,004.493,004.424,004.425,004.425,001.351.200
03. Apr. 20244.397,004.450,004.365,004.429,004.429,001.370.100
02. Apr. 20244.415,004.440,004.360,004.392,004.392,001.479.300
01. Apr. 20244.527,004.538,004.401,004.424,004.424,001.434.600
29. März 20244.488,004.545,004.471,004.521,004.521,00593.200
28. März 20244.511,004.558,004.468,004.487,004.487,001.622.500
28. März 202480 Dividende
27. März 20244.576,004.601,004.570,004.594,004.514,002.191.300
26. März 20244.518,004.567,004.510,004.533,004.454,061.284.000
25. März 20244.611,004.611,004.520,004.524,004.445,221.562.800
22. März 20244.579,004.611,004.552,004.611,004.530,701.654.500
21. März 20244.589,004.600,004.537,004.575,004.495,331.992.000
19. März 20244.362,004.523,004.362,004.523,004.444,241.893.200
18. März 20244.384,004.411,004.367,004.396,004.319,451.403.500
15. März 20244.290,004.362,004.285,004.362,004.286,043.997.500
14. März 20244.292,004.312,004.262,004.303,004.228,071.320.600
13. März 20244.256,004.290,004.219,004.269,004.194,661.661.800
12. März 20244.248,004.268,004.203,004.251,004.176,971.418.000
11. März 20244.364,004.370,004.216,004.267,004.192,692.149.600
08. März 20244.352,004.430,004.320,004.414,004.337,132.548.700
07. März 20244.316,004.363,004.302,004.350,004.274,251.645.100
06. März 20244.346,004.385,004.326,004.345,004.269,341.939.900
05. März 20244.352,004.357,004.322,004.344,004.268,351.737.700
04. März 20244.390,004.410,004.340,004.350,004.274,251.821.500
01. März 20244.345,004.395,004.318,004.382,004.305,691.463.000
29. Feb. 20244.315,004.347,004.295,004.330,004.254,602.730.600
28. Feb. 20244.290,004.326,004.270,004.321,004.245,751.944.600
27. Feb. 20244.318,004.369,004.281,004.309,004.233,962.024.100
26. Feb. 20244.393,004.422,004.374,004.379,004.302,741.554.800
22. Feb. 20244.362,004.401,004.352,004.393,004.316,501.486.300
21. Feb. 20244.331,004.423,004.331,004.357,004.281,131.846.600
20. Feb. 20244.369,004.382,004.320,004.342,004.266,391.199.200
19. Feb. 20244.318,004.345,004.297,004.337,004.261,481.292.000
16. Feb. 20244.369,004.399,004.329,004.354,004.278,182.119.300
15. Feb. 20244.350,004.350,004.280,004.299,004.224,141.638.600
14. Feb. 20244.362,004.386,004.276,004.311,004.235,932.148.800
13. Feb. 20244.388,004.419,004.308,004.362,004.286,042.379.200
09. Feb. 20244.365,004.455,004.300,004.335,004.259,512.759.600
08. Feb. 20244.400,004.400,004.320,004.365,004.288,991.596.300
07. Feb. 20244.360,004.404,004.343,004.400,004.323,381.666.000
06. Feb. 20244.382,004.422,004.368,004.371,004.294,881.864.200
05. Feb. 20244.433,004.463,004.385,004.444,004.366,611.612.700
02. Feb. 20244.514,004.514,004.427,004.433,004.355,801.482.100
01. Feb. 20244.489,004.500,004.471,004.487,004.408,861.572.500
31. Jan. 20244.494,004.585,004.491,004.584,004.504,171.662.200
30. Jan. 20244.531,004.548,004.476,004.489,004.410,831.119.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...