Deutsche Märkte öffnen in 4 Stunden 20 Minuten

SMS Co., Ltd. (2175.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
1.953,00-47,00 (-2,35%)
Ab 11:19AM JST. Markt geöffnet.
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Mai 20241.972,501.978,501.950,001.953,001.953,00195.100
21. Mai 20242.052,502.065,001.997,502.000,002.000,00311.500
20. Mai 20242.046,002.063,002.023,502.063,002.063,00288.700
17. Mai 20242.022,002.072,502.022,002.043,002.043,00242.100
16. Mai 20242.108,002.112,002.040,002.072,002.072,00287.000
15. Mai 20242.100,002.101,502.075,502.080,502.080,50330.900
14. Mai 20242.067,502.107,002.053,002.101,502.101,50378.700
13. Mai 20242.000,002.074,001.997,502.069,002.069,00567.900
10. Mai 20242.142,002.142,002.043,002.049,502.049,50458.700
09. Mai 20242.126,002.148,502.091,502.104,502.104,50626.700
08. Mai 20242.081,502.180,502.068,502.138,502.138,50731.400
07. Mai 20242.054,502.130,002.054,502.105,002.105,00815.600
02. Mai 20242.110,002.122,002.030,002.037,502.037,50926.600
01. Mai 20242.149,002.149,002.090,002.137,502.137,501.577.600
30. Apr. 20242.290,002.296,502.186,002.199,002.199,002.690.400
26. Apr. 20242.263,502.322,002.216,502.270,502.270,50813.600
25. Apr. 20242.319,002.341,002.278,502.282,002.282,00516.200
24. Apr. 20242.274,002.291,502.246,002.285,502.285,50443.900
23. Apr. 20242.255,502.281,002.224,002.274,002.274,00498.800
22. Apr. 20242.235,502.290,002.230,002.283,502.283,50618.800
19. Apr. 20242.280,502.300,002.180,502.185,502.185,50643.700
18. Apr. 20242.260,002.302,502.232,502.281,002.281,00823.600
17. Apr. 20242.244,002.263,002.213,502.227,502.227,50546.600
16. Apr. 20242.175,002.302,002.165,002.286,502.286,50687.700
15. Apr. 20242.176,002.215,502.150,002.197,502.197,50734.800
12. Apr. 20242.281,502.321,502.231,002.248,502.248,50656.100
11. Apr. 20242.318,002.336,002.244,002.280,502.280,50823.100
10. Apr. 20242.431,502.435,502.362,002.375,002.375,00444.300
09. Apr. 20242.425,002.445,002.398,002.431,502.431,50380.800
08. Apr. 20242.438,002.468,002.408,002.424,002.424,00297.500
05. Apr. 20242.446,502.474,002.433,002.450,002.450,00286.000
04. Apr. 20242.493,002.538,502.469,502.496,502.496,50414.900
03. Apr. 20242.445,502.494,002.438,002.480,002.480,00326.600
02. Apr. 20242.525,002.527,002.463,002.471,002.471,00381.300
01. Apr. 20242.599,002.600,002.556,502.574,502.574,50263.500
29. März 20242.548,502.606,002.547,002.576,502.576,50107.200
28. März 20242.600,002.644,002.581,502.594,502.594,50322.900
28. März 202420 Dividende
27. März 20242.626,002.670,502.601,002.607,502.587,50610.100
26. März 20242.489,002.600,002.489,002.579,002.559,22390.000
25. März 20242.552,002.563,502.501,002.505,502.486,28385.100
22. März 20242.546,002.569,502.518,002.550,502.530,94282.900
21. März 20242.556,502.590,002.541,502.557,002.537,39368.000
19. März 20242.526,502.547,502.513,002.537,502.518,04227.500
18. März 20242.477,002.562,502.470,502.556,502.536,89319.100
15. März 20242.487,502.519,502.458,002.478,002.458,99442.500
14. März 20242.448,502.490,002.440,002.467,002.448,08381.100
13. März 20242.450,502.490,002.447,002.465,502.446,59419.300
12. März 20242.490,502.490,502.430,002.481,502.462,47569.900
11. März 20242.433,002.490,002.409,502.490,002.470,90583.200
08. März 20242.441,002.466,002.396,002.446,502.427,73562.000
07. März 20242.453,502.487,502.432,502.461,502.442,62630.900
06. März 20242.426,002.493,502.414,002.459,002.440,14679.900
05. März 20242.484,502.496,502.430,002.476,002.457,01833.200
04. März 20242.600,502.602,002.496,502.514,502.495,21734.600
01. März 20242.660,002.704,002.581,002.633,002.612,80508.900
29. Feb. 20242.627,502.669,002.611,002.651,502.631,16377.900
28. Feb. 20242.632,002.655,502.598,502.647,002.626,70363.700
27. Feb. 20242.565,502.626,002.548,002.613,502.593,45395.400
26. Feb. 20242.580,002.613,502.541,002.596,502.576,58518.800
22. Feb. 20242.632,502.649,502.586,502.612,002.591,97428.700
21. Feb. 20242.587,002.618,502.568,502.582,502.562,69365.600
20. Feb. 20242.632,502.665,002.568,002.575,002.555,25451.600
19. Feb. 20242.618,002.646,002.607,502.632,502.612,31246.100
16. Feb. 20242.638,002.672,002.620,502.646,002.625,70406.500
15. Feb. 20242.639,502.639,502.571,002.616,502.596,43385.100
14. Feb. 20242.555,002.609,002.524,502.589,502.569,64449.100
13. Feb. 20242.628,002.648,502.596,002.628,502.608,34640.300
09. Feb. 20242.614,002.630,002.575,002.601,502.581,55741.000
08. Feb. 20242.462,002.477,502.417,002.464,002.445,10388.200
07. Feb. 20242.528,502.533,002.443,002.461,002.442,12612.300
06. Feb. 20242.587,002.594,002.491,002.503,502.484,30583.200
05. Feb. 20242.651,002.658,502.605,002.608,002.588,00398.800
02. Feb. 20242.626,502.708,502.624,002.653,002.632,65523.600
01. Feb. 20242.653,002.726,002.622,002.653,002.632,65832.500
31. Jan. 20242.686,002.690,502.653,502.687,502.666,89422.700
30. Jan. 20242.682,002.735,002.671,002.712,502.691,69372.900
29. Jan. 20242.644,002.684,002.595,002.667,502.647,04323.700
26. Jan. 20242.620,002.692,002.620,002.657,002.636,62575.700
25. Jan. 20242.604,002.632,502.573,502.620,002.599,90564.400
24. Jan. 20242.694,002.747,502.651,002.654,002.633,64669.900
23. Jan. 20242.634,502.695,002.628,002.652,002.631,66521.100
22. Jan. 20242.537,002.569,502.520,502.560,002.540,36470.700
19. Jan. 20242.476,002.548,502.455,002.506,002.486,78560.800
18. Jan. 20242.530,002.554,002.496,002.500,002.480,82581.700
17. Jan. 20242.640,002.659,002.566,002.569,502.549,79642.700
16. Jan. 20242.804,502.804,502.645,002.659,002.638,60554.800
15. Jan. 20242.804,502.804,502.735,002.735,002.714,0288.600
12. Jan. 20242.900,002.905,002.781,002.808,002.786,46555.800
11. Jan. 20242.910,502.916,502.849,502.876,002.853,94356.500
10. Jan. 20242.857,502.924,002.837,002.899,002.876,76241.800
09. Jan. 20242.820,002.909,002.820,002.866,502.844,51328.900
05. Jan. 20242.834,002.834,002.757,502.785,502.764,13465.500
04. Jan. 20242.858,002.872,002.820,002.840,002.818,22292.900
29. Dez. 20232.908,002.909,502.881,002.899,502.877,26201.300
28. Dez. 20232.890,002.922,002.889,002.922,002.899,59228.900
27. Dez. 20232.849,002.908,002.837,002.899,002.876,76330.300
26. Dez. 20232.800,002.857,002.796,502.849,502.827,64299.100
25. Dez. 20232.857,502.859,002.789,002.804,002.782,49176.200
22. Dez. 20232.793,502.833,002.774,502.826,002.804,32230.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...