Deutsche Märkte öffnen in 38 Minuten

Sojitz Corporation (2768.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
4.164,00-29,00 (-0,69%)
Börsenschluss: 03:00PM JST
Zeitraum:
23. Mai 2023 - 23. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Mai 20244.186,004.190,004.116,004.164,004.164,001.072.600
22. Mai 20244.314,004.317,004.193,004.193,004.193,001.145.100
21. Mai 20244.293,004.337,004.284,004.304,004.304,00704.000
20. Mai 20244.257,004.307,004.255,004.296,004.296,00918.600
17. Mai 20244.222,004.267,004.213,004.257,004.257,001.106.600
16. Mai 20244.244,004.256,004.152,004.210,004.210,001.047.100
15. Mai 20244.220,004.273,004.217,004.244,004.244,00811.600
14. Mai 20244.228,004.277,004.176,004.222,004.222,001.100.700
13. Mai 20244.225,004.286,004.202,004.229,004.229,00933.100
10. Mai 20244.203,004.304,004.196,004.221,004.221,001.191.400
09. Mai 20244.215,004.244,004.173,004.174,004.174,001.096.800
08. Mai 20244.258,004.276,004.179,004.198,004.198,001.680.200
07. Mai 20244.354,004.408,004.215,004.278,004.278,002.427.000
02. Mai 20244.189,004.347,004.156,004.325,004.325,004.833.000
01. Mai 20244.059,004.333,003.956,004.279,004.279,0011.088.200
30. Apr. 20243.998,004.082,003.978,004.059,004.059,001.989.900
26. Apr. 20243.870,003.938,003.850,003.935,003.935,001.583.400
25. Apr. 20243.911,003.925,003.845,003.862,003.862,001.060.100
24. Apr. 20243.878,003.920,003.858,003.911,003.911,001.050.000
23. Apr. 20243.917,003.928,003.858,003.869,003.869,001.141.700
22. Apr. 20243.859,003.918,003.851,003.887,003.887,001.155.700
19. Apr. 20243.820,003.850,003.741,003.815,003.815,001.538.200
18. Apr. 20243.801,003.851,003.771,003.833,003.833,00960.100
17. Apr. 20243.883,003.891,003.801,003.803,003.803,001.282.700
16. Apr. 20243.999,004.003,003.857,003.882,003.882,001.872.800
15. Apr. 20243.960,004.027,003.940,004.024,004.024,00980.000
12. Apr. 20244.019,004.021,003.974,003.994,003.994,00975.200
11. Apr. 20243.934,004.021,003.918,003.997,003.997,001.112.300
10. Apr. 20243.979,003.994,003.958,003.966,003.966,00928.100
09. Apr. 20243.946,004.010,003.940,004.010,004.010,001.163.100
08. Apr. 20243.970,003.977,003.932,003.946,003.946,00777.700
05. Apr. 20243.924,003.965,003.905,003.948,003.948,00880.000
04. Apr. 20243.990,004.001,003.956,003.968,003.968,001.154.700
03. Apr. 20243.856,003.939,003.819,003.915,003.915,001.392.100
02. Apr. 20243.911,003.960,003.879,003.896,003.896,001.289.000
01. Apr. 20244.020,004.033,003.883,003.901,003.901,001.293.500
29. März 20244.010,004.019,003.975,003.985,003.985,00485.000
28. März 20244.010,004.033,003.970,003.976,003.976,001.211.800
28. März 202470 Dividende
27. März 20244.080,004.122,004.068,004.083,004.013,001.681.400
26. März 20244.045,004.084,004.021,004.068,003.998,261.063.600
25. März 20244.061,004.068,004.032,004.040,003.970,74881.700
22. März 20244.085,004.099,004.046,004.080,004.010,051.213.800
21. März 20244.030,004.104,004.027,004.070,004.000,221.586.100
19. März 20243.953,004.002,003.945,003.990,003.921,591.416.400
18. März 20243.935,003.983,003.902,003.972,003.903,901.357.200
15. März 20243.861,003.917,003.844,003.902,003.835,104.422.500
14. März 20243.802,003.865,003.795,003.855,003.788,911.026.500
13. März 20243.860,003.893,003.782,003.799,003.733,871.343.800
12. März 20243.820,003.825,003.739,003.822,003.756,471.620.100
11. März 20243.950,003.953,003.812,003.850,003.783,992.023.300
08. März 20243.960,004.051,003.956,003.993,003.924,541.820.800
07. März 20243.980,004.059,003.939,003.957,003.889,161.726.100
06. März 20243.900,003.965,003.882,003.964,003.896,041.414.300
05. März 20243.841,003.917,003.833,003.899,003.832,151.403.100
04. März 20243.882,003.893,003.835,003.856,003.789,891.625.900
01. März 20243.798,003.854,003.797,003.853,003.786,941.358.200
29. Feb. 20243.835,003.835,003.759,003.799,003.733,871.534.300
28. Feb. 20243.858,003.872,003.798,003.815,003.749,591.891.400
27. Feb. 20243.849,003.883,003.828,003.864,003.797,752.032.100
26. Feb. 20243.880,003.930,003.811,003.844,003.778,104.382.200
22. Feb. 20243.864,003.905,003.841,003.905,003.838,052.037.300
21. Feb. 20243.802,003.835,003.778,003.798,003.732,891.216.300
20. Feb. 20243.820,003.845,003.767,003.773,003.708,311.138.300
19. Feb. 20243.734,003.812,003.721,003.812,003.746,651.432.400
16. Feb. 20243.696,003.742,003.682,003.712,003.648,361.179.400
15. Feb. 20243.700,003.714,003.660,003.667,003.604,131.038.300
14. Feb. 20243.707,003.718,003.669,003.691,003.627,721.244.800
13. Feb. 20243.762,003.762,003.689,003.732,003.668,021.612.000
09. Feb. 20243.745,003.760,003.684,003.714,003.650,331.334.300
08. Feb. 20243.745,003.768,003.707,003.748,003.683,741.521.700
07. Feb. 20243.689,003.775,003.664,003.722,003.658,191.686.800
06. Feb. 20243.686,003.706,003.656,003.690,003.626,741.801.900
05. Feb. 20243.771,003.795,003.650,003.662,003.599,223.265.500
02. Feb. 20243.480,003.699,003.438,003.592,003.530,425.088.000
01. Feb. 20243.478,003.525,003.472,003.481,003.421,32982.300
31. Jan. 20243.483,003.504,003.455,003.504,003.443,93947.700
30. Jan. 20243.469,003.487,003.442,003.470,003.410,51730.400
29. Jan. 20243.446,003.481,003.442,003.481,003.421,32744.700
26. Jan. 20243.442,003.456,003.409,003.418,003.359,40903.400
25. Jan. 20243.456,003.477,003.442,003.469,003.409,53734.700
24. Jan. 20243.472,003.492,003.435,003.446,003.386,92834.700
23. Jan. 20243.522,003.557,003.472,003.488,003.428,201.364.100
22. Jan. 20243.484,003.512,003.481,003.508,003.447,861.332.000
19. Jan. 20243.456,003.464,003.418,003.447,003.387,901.298.600
18. Jan. 20243.430,003.449,003.388,003.397,003.338,761.003.600
17. Jan. 20243.408,003.502,003.405,003.416,003.357,442.297.000
16. Jan. 20243.348,003.409,003.348,003.375,003.317,14956.900
15. Jan. 20243.348,003.402,003.348,003.402,003.343,68326.700
12. Jan. 20243.392,003.406,003.345,003.353,003.295,521.188.200
11. Jan. 20243.358,003.418,003.345,003.348,003.290,601.913.400
10. Jan. 20243.308,003.330,003.301,003.315,003.258,171.184.900
09. Jan. 20243.330,003.342,003.289,003.316,003.259,151.244.500
05. Jan. 20243.277,003.318,003.270,003.309,003.252,27984.300
04. Jan. 20243.170,003.259,003.134,003.259,003.203,131.541.600
29. Dez. 20233.198,003.213,003.166,003.185,003.130,401.047.100
28. Dez. 20233.185,003.207,003.167,003.193,003.138,26644.600
27. Dez. 20233.189,003.194,003.172,003.191,003.136,29729.300
26. Dez. 20233.161,003.179,003.152,003.169,003.114,67531.600
25. Dez. 20233.205,003.205,003.149,003.167,003.112,70664.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...