Deutsche Märkte geschlossen

Yakult Honsha Co.,Ltd. (2267.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.058,00-19,00 (-0,62%)
Börsenschluss: 03:15PM JST
Zeitraum:
28. Apr. 2023 - 28. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Apr. 20243.050,003.068,003.023,003.058,003.058,001.127.500
25. Apr. 20243.105,003.105,003.070,003.077,003.077,00762.200
24. Apr. 20243.065,003.087,003.047,003.084,003.084,001.066.000
23. Apr. 20243.101,003.115,003.076,003.101,003.101,001.159.600
22. Apr. 20243.050,003.106,003.039,003.101,003.101,001.989.400
19. Apr. 20243.000,003.004,002.954,002.978,502.978,501.717.500
18. Apr. 20243.026,003.058,003.001,003.001,003.001,001.335.400
17. Apr. 20243.065,003.065,003.014,003.015,003.015,001.772.400
16. Apr. 20242.968,503.066,002.937,503.066,003.066,002.669.400
15. Apr. 20242.946,502.959,502.923,002.958,002.958,001.085.400
12. Apr. 20242.952,502.979,502.947,502.953,002.953,001.331.700
11. Apr. 20242.980,002.980,002.920,502.950,002.950,002.492.000
10. Apr. 20242.998,503.019,002.985,502.985,502.985,501.864.000
09. Apr. 20243.000,003.017,002.982,002.985,502.985,503.282.700
08. Apr. 20243.083,003.083,003.047,003.055,003.055,00960.500
05. Apr. 20243.026,003.084,003.014,003.084,003.084,001.409.400
04. Apr. 20243.052,003.057,003.027,003.036,003.036,001.146.900
03. Apr. 20243.065,003.070,003.043,003.050,003.050,001.294.200
02. Apr. 20243.125,003.138,003.057,003.072,003.072,001.702.400
01. Apr. 20243.144,003.144,003.087,003.106,003.106,001.533.600
29. März 20243.105,003.152,003.100,003.133,003.133,00671.800
28. März 20243.120,003.122,003.080,003.092,003.092,001.359.200
28. März 202428 Dividende
27. März 20243.123,003.136,003.114,003.130,003.102,001.572.300
26. März 20243.100,003.133,003.068,003.111,003.083,171.499.700
25. März 20243.209,003.213,003.111,003.111,003.083,172.529.100
22. März 20243.191,003.198,003.131,003.185,003.156,513.236.700
21. März 20243.233,003.266,003.226,003.235,003.206,061.027.900
19. März 20243.258,003.276,003.227,003.237,003.208,041.350.300
18. März 20243.249,003.265,003.219,003.255,003.225,881.130.900
15. März 20243.188,003.276,003.172,003.224,003.195,163.130.800
14. März 20243.125,003.184,003.115,003.172,003.143,621.341.000
13. März 20243.157,003.180,003.128,003.139,003.110,921.574.700
12. März 20243.230,003.230,003.133,003.189,003.160,471.806.400
11. März 20243.251,003.266,003.192,003.233,003.204,081.510.900
08. März 20243.245,003.261,003.201,003.249,003.219,941.668.800
07. März 20243.222,003.262,003.186,003.246,003.216,961.595.200
06. März 20243.181,003.257,003.177,003.222,003.193,181.798.100
05. März 20243.139,003.165,003.127,003.153,003.124,791.109.100
04. März 20243.200,003.240,003.157,003.167,003.138,671.726.000
01. März 20243.206,003.224,003.197,003.200,003.171,371.690.200
29. Feb. 20243.260,003.278,003.215,003.228,003.199,122.295.100
28. Feb. 20243.229,003.272,003.210,003.267,003.237,771.936.600
27. Feb. 20243.180,003.224,003.173,003.215,003.186,241.415.000
26. Feb. 20243.158,003.228,003.158,003.185,003.156,511.586.100
22. Feb. 20243.160,003.168,003.128,003.152,003.123,801.011.300
21. Feb. 20243.180,003.192,003.127,003.156,003.127,771.081.400
20. Feb. 20243.169,003.170,003.140,003.164,003.135,70909.200
19. Feb. 20243.150,003.163,003.117,003.158,003.129,751.374.200
16. Feb. 20243.059,003.145,003.058,003.116,003.088,131.880.800
15. Feb. 20243.039,003.071,003.006,003.043,003.015,781.762.200
14. Feb. 20243.087,003.138,003.034,003.035,003.007,852.780.700
13. Feb. 20243.174,003.181,003.028,003.062,003.034,615.724.600
09. Feb. 20243.058,003.294,003.016,003.200,003.171,378.013.100
08. Feb. 20243.123,003.126,003.070,003.070,003.042,542.354.700
07. Feb. 20243.210,003.217,003.133,003.140,003.111,911.632.000
06. Feb. 20243.284,003.284,003.200,003.201,003.172,361.551.600
05. Feb. 20243.237,003.283,003.221,003.266,003.236,781.164.400
02. Feb. 20243.240,003.240,003.209,003.212,003.183,27888.200
01. Feb. 20243.212,003.226,003.182,003.215,003.186,24921.300
31. Jan. 20243.195,003.230,003.192,003.230,003.201,11976.400
30. Jan. 20243.240,003.245,003.209,003.212,003.183,27810.500
29. Jan. 20243.222,003.233,003.215,003.225,003.196,15923.200
26. Jan. 20243.230,003.239,003.206,003.211,003.182,281.014.400
25. Jan. 20243.226,003.249,003.206,003.230,003.201,11828.500
24. Jan. 20243.232,003.266,003.220,003.238,003.209,031.157.500
23. Jan. 20243.222,003.263,003.207,003.221,003.192,191.088.600
22. Jan. 20243.160,003.198,003.146,003.198,003.169,391.430.600
19. Jan. 20243.229,003.231,003.156,003.160,003.131,731.505.600
18. Jan. 20243.200,003.224,003.191,003.200,003.171,371.232.700
17. Jan. 20243.269,003.285,003.227,003.227,003.198,131.230.800
16. Jan. 20243.320,003.325,003.251,003.251,003.221,921.124.700
15. Jan. 20243.334,003.334,003.295,003.297,003.267,51280.900
12. Jan. 20243.319,003.324,003.291,003.315,003.285,341.381.500
11. Jan. 20243.314,003.329,003.295,003.318,003.288,321.537.700
10. Jan. 20243.265,003.317,003.255,003.286,003.256,601.589.700
09. Jan. 20243.219,003.250,003.207,003.250,003.220,931.738.200
05. Jan. 20243.225,003.233,003.181,003.199,003.170,381.352.900
04. Jan. 20243.167,003.200,003.132,003.185,003.156,511.333.300
29. Dez. 20233.181,003.187,003.150,003.167,003.138,671.090.100
28. Dez. 20233.148,003.169,003.132,003.162,003.133,71869.700
27. Dez. 20233.100,003.132,003.099,003.130,003.102,001.251.700
26. Dez. 20233.100,003.109,003.071,003.106,003.078,211.371.800
25. Dez. 20233.149,003.149,003.114,003.120,003.092,09720.900
22. Dez. 20233.105,003.144,003.097,003.127,003.099,031.167.600
21. Dez. 20233.106,003.126,003.103,003.118,003.090,11892.900
20. Dez. 20233.145,003.164,003.125,003.141,003.112,901.360.300
19. Dez. 20233.107,003.148,003.086,003.140,003.111,911.053.800
18. Dez. 20233.064,003.099,003.057,003.099,003.071,281.142.400
15. Dez. 20233.162,003.162,003.094,003.103,003.075,241.821.600
14. Dez. 20233.113,003.158,003.101,003.157,003.128,761.394.100
13. Dez. 20233.130,003.147,003.114,003.124,003.096,051.633.500
12. Dez. 20233.191,003.196,003.136,003.136,003.107,951.704.400
11. Dez. 20233.169,003.197,003.151,003.180,003.151,551.507.000
08. Dez. 20233.216,003.250,003.151,003.160,003.131,732.681.800
07. Dez. 20233.300,003.303,003.217,003.217,003.188,222.145.400
06. Dez. 20233.252,003.307,003.241,003.301,003.271,471.764.700
05. Dez. 20233.270,003.304,003.268,003.291,003.261,561.389.600
04. Dez. 20233.293,003.314,003.242,003.276,003.246,691.551.800
01. Dez. 20233.315,003.335,003.266,003.292,003.262,551.568.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...