Deutsche Märkte schließen in 5 Stunden 47 Minuten

Meiji Holdings Co., Ltd. (2269.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.554,00+5,00 (+0,14%)
Börsenschluss: 03:15PM JST
Zeitraum:
07. Mai 2023 - 07. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Mai 20243.542,003.562,003.517,003.554,003.554,001.014.800
02. Mai 20243.567,003.567,003.534,003.549,003.549,00460.800
01. Mai 20243.511,003.564,003.502,003.550,003.550,00767.200
30. Apr. 20243.519,003.535,003.493,003.525,003.525,00729.400
26. Apr. 20243.505,003.511,003.473,003.499,003.499,00748.100
25. Apr. 20243.525,003.534,003.505,003.514,003.514,00676.700
24. Apr. 20243.541,003.559,003.492,003.506,003.506,001.107.200
23. Apr. 20243.516,003.570,003.489,003.549,003.549,00943.500
22. Apr. 20243.453,003.519,003.441,003.511,003.511,001.638.800
19. Apr. 20243.387,003.438,003.377,003.435,003.435,001.357.300
18. Apr. 20243.373,003.410,003.366,003.396,003.396,00702.900
17. Apr. 20243.401,003.405,003.359,003.362,003.362,00843.000
16. Apr. 20243.360,003.394,003.320,003.381,003.381,00928.300
15. Apr. 20243.334,003.370,003.317,003.370,003.370,00844.300
12. Apr. 20243.318,003.340,003.292,003.334,003.334,00927.900
11. Apr. 20243.318,003.320,003.272,003.291,003.291,001.181.900
10. Apr. 20243.364,003.427,003.337,003.340,003.340,001.656.500
09. Apr. 20243.350,003.355,003.328,003.344,003.344,00627.400
08. Apr. 20243.353,003.372,003.341,003.347,003.347,00562.200
05. Apr. 20243.339,003.349,003.312,003.346,003.346,00731.900
04. Apr. 20243.361,003.373,003.326,003.333,003.333,001.031.500
03. Apr. 20243.380,003.387,003.360,003.371,003.371,00832.400
02. Apr. 20243.417,003.434,003.372,003.379,003.379,001.025.200
01. Apr. 20243.390,003.428,003.372,003.420,003.420,001.043.600
29. März 20243.370,003.398,003.353,003.391,003.391,00773.500
28. März 20243.373,003.375,003.296,003.300,003.300,001.847.700
28. März 202447.5 Dividende
27. März 20243.451,003.458,003.427,003.442,003.394,501.715.200
26. März 20243.424,003.441,003.402,003.438,003.390,56954.900
25. März 20243.465,003.466,003.402,003.428,003.380,691.408.000
22. März 20243.435,003.467,003.426,003.461,003.413,24904.000
21. März 20243.433,003.449,003.420,003.435,003.387,601.030.800
19. März 20243.410,003.424,003.396,003.421,003.373,79889.300
18. März 20243.444,003.445,003.407,003.410,003.362,94908.200
15. März 20243.406,003.437,003.395,003.419,003.371,821.017.300
14. März 20243.388,003.425,003.374,003.412,003.364,91946.800
13. März 20243.384,003.396,003.359,003.377,003.330,40954.700
12. März 20243.413,003.413,003.356,003.385,003.338,29979.000
11. März 20243.415,003.415,003.372,003.403,003.356,041.007.600
08. März 20243.379,003.409,003.361,003.399,003.352,091.210.300
07. März 20243.331,003.380,003.328,003.380,003.333,361.361.100
06. März 20243.320,003.352,003.317,003.329,003.283,061.050.300
05. März 20243.320,003.340,003.296,003.329,003.283,061.281.300
04. März 20243.360,003.363,003.316,003.327,003.281,091.063.900
01. März 20243.384,003.399,003.360,003.360,003.313,63869.300
29. Feb. 20243.406,003.406,003.363,003.377,003.330,401.471.500
28. Feb. 20243.393,003.421,003.384,003.396,003.349,13972.800
27. Feb. 20243.397,003.423,003.389,003.400,003.353,08760.000
26. Feb. 20243.448,003.460,003.392,003.394,003.347,161.309.200
22. Feb. 20243.431,003.468,003.431,003.442,003.394,50906.400
21. Feb. 20243.437,003.444,003.417,003.425,003.377,73682.400
20. Feb. 20243.468,003.470,003.418,003.418,003.370,83720.200
19. Feb. 20243.434,003.465,003.417,003.461,003.413,24556.500
16. Feb. 20243.400,003.453,003.388,003.425,003.377,73785.300
15. Feb. 20243.400,003.411,003.341,003.400,003.353,08944.800
14. Feb. 20243.419,003.430,003.381,003.395,003.348,151.200.600
13. Feb. 20243.434,003.455,003.399,003.420,003.372,801.224.300
09. Feb. 20243.400,003.452,003.345,003.412,003.364,912.626.900
08. Feb. 20243.591,003.647,003.458,003.460,003.412,252.248.900
07. Feb. 20243.600,003.630,003.591,003.615,003.565,11744.500
06. Feb. 20243.585,003.640,003.584,003.614,003.564,13990.000
05. Feb. 20243.590,003.604,003.573,003.576,003.526,65618.300
02. Feb. 20243.619,003.619,003.569,003.582,003.532,57668.600
01. Feb. 20243.570,003.610,003.557,003.607,003.557,22738.700
31. Jan. 20243.530,003.571,003.523,003.571,003.521,72705.500
30. Jan. 20243.560,003.575,003.531,003.536,003.487,20538.300
29. Jan. 20243.560,003.573,003.543,003.552,003.502,98461.000
26. Jan. 20243.536,003.555,003.520,003.539,003.490,16666.100
25. Jan. 20243.510,003.546,003.505,003.536,003.487,20635.100
24. Jan. 20243.500,003.517,003.493,003.514,003.465,51547.400
23. Jan. 20243.500,003.532,003.499,003.519,003.470,44746.100
22. Jan. 20243.465,003.510,003.457,003.500,003.451,70653.100
19. Jan. 20243.498,003.500,003.447,003.457,003.409,29689.800
18. Jan. 20243.500,003.510,003.479,003.488,003.439,86691.200
17. Jan. 20243.487,003.533,003.487,003.508,003.459,59821.600
16. Jan. 20243.556,003.565,003.484,003.486,003.437,89834.000
15. Jan. 20243.550,003.553,003.531,003.535,003.486,2281.500
12. Jan. 20243.565,003.572,003.522,003.536,003.487,201.091.600
11. Jan. 20243.539,003.557,003.491,003.495,003.446,771.126.500
10. Jan. 20243.461,003.514,003.461,003.506,003.457,62731.800
09. Jan. 20243.434,003.462,003.429,003.455,003.407,32701.000
05. Jan. 20243.440,003.449,003.420,003.431,003.383,65619.300
04. Jan. 20243.375,003.418,003.335,003.414,003.366,89836.000
29. Dez. 20233.348,003.360,003.328,003.349,003.302,78583.400
28. Dez. 20233.329,003.346,003.323,003.344,003.297,85467.500
27. Dez. 20233.306,003.339,003.306,003.336,003.289,96551.600
26. Dez. 20233.310,003.314,003.287,003.305,003.259,39451.500
25. Dez. 20233.334,003.334,003.302,003.308,003.262,35411.100
22. Dez. 20233.265,003.300,003.265,003.292,003.246,57476.600
21. Dez. 20233.285,003.290,003.258,003.260,003.215,01869.700
20. Dez. 20233.280,003.313,003.277,003.308,003.262,35849.800
19. Dez. 20233.271,003.285,003.247,003.274,003.228,821.032.000
18. Dez. 20233.290,003.301,003.261,003.263,003.217,971.011.100
15. Dez. 20233.353,003.360,003.282,003.302,003.256,431.801.600
14. Dez. 20233.397,003.403,003.356,003.397,003.350,12798.200
13. Dez. 20233.409,003.411,003.366,003.389,003.342,23626.600
12. Dez. 20233.422,003.427,003.403,003.414,003.366,89558.400
11. Dez. 20233.415,003.415,003.381,003.410,003.362,94610.300
08. Dez. 20233.382,003.389,003.360,003.389,003.342,231.014.700
07. Dez. 20233.396,003.399,003.358,003.363,003.316,59851.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...