Deutsche Märkte schließen in 58 Minuten

TENPOS HOLDINGS Co.,Ltd. (2751.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.245,00+70,00 (+2,20%)
Börsenschluss: 03:15PM JST
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Mai 20243.195,003.250,003.180,003.245,003.245,0012.700
20. Mai 20243.150,003.195,003.140,003.175,003.175,0010.600
17. Mai 20243.120,003.150,003.120,003.150,003.150,0010.200
16. Mai 20243.140,003.160,003.120,003.145,003.145,0016.900
15. Mai 20243.190,003.205,003.140,003.160,003.160,0014.700
14. Mai 20243.200,003.220,003.180,003.205,003.205,0010.300
13. Mai 20243.230,003.240,003.185,003.205,003.205,0015.000
10. Mai 20243.285,003.285,003.230,003.230,003.230,0015.200
09. Mai 20243.255,003.305,003.255,003.285,003.285,0013.100
08. Mai 20243.330,003.330,003.255,003.255,003.255,0016.500
07. Mai 20243.305,003.330,003.260,003.310,003.310,0024.400
02. Mai 20243.280,003.345,003.240,003.250,003.250,0029.000
01. Mai 20243.375,003.375,003.220,003.240,003.240,0064.400
30. Apr. 20243.500,003.505,003.410,003.410,003.410,0044.600
26. Apr. 20243.560,003.580,003.525,003.525,003.525,00177.800
26. Apr. 202410 Dividende
25. Apr. 20243.620,003.655,003.615,003.620,003.610,00374.100
24. Apr. 20243.615,003.640,003.615,003.630,003.619,9770.000
23. Apr. 20243.625,003.635,003.610,003.620,003.610,0046.200
22. Apr. 20243.635,003.660,003.610,003.625,003.614,9951.800
19. Apr. 20243.640,003.650,003.600,003.630,003.619,9727.300
18. Apr. 20243.605,003.635,003.580,003.625,003.614,9925.300
17. Apr. 20243.585,003.635,003.580,003.615,003.605,0122.000
16. Apr. 20243.600,003.620,003.555,003.605,003.595,0440.600
15. Apr. 20243.645,003.670,003.620,003.620,003.610,0029.000
12. Apr. 20243.685,003.685,003.660,003.660,003.649,8924.200
11. Apr. 20243.710,003.720,003.695,003.695,003.684,7936.200
10. Apr. 20243.740,003.755,003.705,003.715,003.704,7426.200
09. Apr. 20243.760,003.760,003.735,003.740,003.729,6719.500
08. Apr. 20243.810,003.810,003.755,003.760,003.749,6123.000
05. Apr. 20243.790,003.790,003.740,003.790,003.779,5323.700
04. Apr. 20243.795,003.810,003.745,003.800,003.789,5023.700
03. Apr. 20243.730,003.805,003.720,003.770,003.759,5924.300
02. Apr. 20243.885,003.890,003.730,003.730,003.719,7057.100
01. Apr. 20243.850,003.930,003.845,003.850,003.839,3637.400
29. März 20243.830,003.865,003.770,003.860,003.849,3435.000
28. März 20243.775,003.865,003.755,003.830,003.819,4246.300
27. März 20243.795,003.800,003.685,003.740,003.729,6735.200
26. März 20243.650,003.750,003.650,003.735,003.724,6818.800
25. März 20243.605,003.755,003.605,003.615,003.605,0136.700
22. März 20243.590,003.590,003.555,003.590,003.580,087.400
21. März 20243.615,003.640,003.560,003.590,003.580,0819.200
19. März 20243.535,003.585,003.535,003.585,003.575,1013.300
18. März 20243.495,003.530,003.480,003.530,003.520,2515.300
15. März 20243.485,003.495,003.430,003.460,003.450,4414.400
14. März 20243.365,003.525,003.355,003.490,003.480,3638.000
13. März 20243.420,003.435,003.360,003.365,003.355,7020.600
12. März 20243.350,003.425,003.340,003.420,003.410,559.400
11. März 20243.450,003.450,003.355,003.380,003.370,6616.900
08. März 20243.380,003.460,003.380,003.435,003.425,519.900
07. März 20243.420,003.430,003.380,003.385,003.375,656.800
06. März 20243.365,003.405,003.355,003.405,003.395,597.100
05. März 20243.345,003.375,003.305,003.365,003.355,7013.400
04. März 20243.500,003.500,003.350,003.350,003.340,7533.300
01. März 20243.500,003.510,003.450,003.500,003.490,3324.500
29. Feb. 20243.345,003.420,003.345,003.415,003.405,5712.100
28. Feb. 20243.260,003.350,003.250,003.335,003.325,7918.800
27. Feb. 20243.230,003.245,003.230,003.235,003.226,065.700
26. Feb. 20243.225,003.225,003.225,003.225,003.216,09600
22. Feb. 20243.250,003.275,003.235,003.240,003.231,059.800
21. Feb. 20243.245,003.260,003.220,003.220,003.211,105.700
20. Feb. 20243.230,003.255,003.205,003.230,003.221,0812.200
19. Feb. 20243.125,003.215,003.125,003.195,003.186,1712.200
16. Feb. 20243.115,003.140,003.115,003.125,003.116,374.700
15. Feb. 20243.165,003.165,003.115,003.115,003.106,407.700
14. Feb. 20243.180,003.180,003.145,003.165,003.156,264.700
13. Feb. 20243.170,003.190,003.150,003.175,003.166,236.000
09. Feb. 20243.125,003.165,003.115,003.115,003.106,405.700
08. Feb. 20243.155,003.160,003.120,003.130,003.121,355.700
07. Feb. 20243.190,003.200,003.115,003.140,003.131,3318.700
06. Feb. 20243.220,003.220,003.200,003.200,003.191,164.300
05. Feb. 20243.225,003.230,003.200,003.220,003.211,105.600
02. Feb. 20243.240,003.240,003.190,003.200,003.191,1610.900
01. Feb. 20243.240,003.250,003.205,003.235,003.226,067.100
31. Jan. 20243.150,003.260,003.135,003.260,003.250,9920.900
30. Jan. 20243.155,003.180,003.140,003.145,003.136,317.700
29. Jan. 20243.075,003.135,003.075,003.135,003.126,349.900
26. Jan. 20243.140,003.155,003.070,003.075,003.066,5116.400
25. Jan. 20243.240,003.240,003.140,003.140,003.131,3324.200
24. Jan. 20243.280,003.280,003.210,003.240,003.231,0511.800
23. Jan. 20243.220,003.250,003.200,003.250,003.241,0215.800
22. Jan. 20243.150,003.215,003.150,003.205,003.196,1514.400
19. Jan. 20243.200,003.205,003.135,003.145,003.136,3116.800
18. Jan. 20243.100,003.190,003.090,003.165,003.156,2621.100
17. Jan. 20243.020,003.095,003.020,003.075,003.066,5118.200
16. Jan. 20243.040,003.040,003.000,003.020,003.011,669.900
15. Jan. 20242.995,003.010,002.995,003.010,003.001,693.600
12. Jan. 20242.998,003.020,002.994,002.995,002.986,739.100
11. Jan. 20243.000,003.025,002.970,003.000,002.991,7118.600
10. Jan. 20242.998,003.070,002.986,003.015,003.006,6722.700
09. Jan. 20242.897,002.967,002.891,002.967,002.958,8018.400
05. Jan. 20242.905,002.905,002.871,002.894,002.886,0115.200
04. Jan. 20242.864,002.930,002.850,002.905,002.896,9822.700
29. Dez. 20232.820,002.858,002.803,002.853,002.845,1218.800
28. Dez. 20232.763,002.828,002.763,002.818,002.810,2216.800
27. Dez. 20232.765,002.778,002.744,002.777,002.769,3311.600
26. Dez. 20232.762,002.789,002.747,002.775,002.767,3313.800
25. Dez. 20232.758,002.763,002.743,002.762,002.754,3715.900
22. Dez. 20232.752,002.770,002.750,002.757,002.749,386.700
21. Dez. 20232.724,002.766,002.724,002.758,002.750,387.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...