Deutsche Märkte schließen in 5 Stunden 10 Minuten

Seria Co., Ltd. (2782.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.596,00-30,00 (-1,14%)
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 20242.642,002.667,002.596,002.596,002.596,00137.800
20. Mai 20242.620,002.630,002.598,002.626,002.626,00190.000
17. Mai 20242.598,002.631,002.554,002.611,002.611,00177.100
16. Mai 20242.580,002.642,002.561,002.614,002.614,00214.900
15. Mai 20242.626,002.634,002.536,002.559,002.559,00363.000
14. Mai 20242.590,002.634,002.571,002.608,002.608,00282.700
13. Mai 20242.638,002.664,002.560,002.594,002.594,00563.200
10. Mai 20242.750,002.764,002.722,002.738,002.738,00353.400
09. Mai 20242.752,002.788,002.720,002.782,002.782,00172.200
08. Mai 20242.733,002.755,002.716,002.726,002.726,00222.500
07. Mai 20242.772,002.794,002.732,002.733,002.733,00220.400
02. Mai 20242.890,002.938,002.739,002.750,002.750,00296.100
01. Mai 20242.683,002.746,002.683,002.740,002.740,00206.000
30. Apr. 20242.834,002.834,002.644,002.693,002.693,00612.900
26. Apr. 20242.791,002.893,002.791,002.847,002.847,00188.900
25. Apr. 20242.770,002.830,002.767,002.794,002.794,00216.400
24. Apr. 20242.825,002.825,002.743,002.754,002.754,00203.800
23. Apr. 20242.820,002.845,002.804,002.827,002.827,0091.500
22. Apr. 20242.830,002.841,002.793,002.820,002.820,00151.300
19. Apr. 20242.850,002.859,002.812,002.831,002.831,00125.100
18. Apr. 20242.815,002.856,002.809,002.842,002.842,00143.400
17. Apr. 20242.811,002.842,002.755,002.827,002.827,00178.000
16. Apr. 20242.816,002.847,002.805,002.823,002.823,00157.500
15. Apr. 20242.791,002.845,002.786,002.821,002.821,00119.400
12. Apr. 20242.864,002.882,002.791,002.817,002.817,00301.100
11. Apr. 20242.843,002.876,002.823,002.872,002.872,00263.700
10. Apr. 20242.978,002.990,002.895,002.911,002.911,00351.600
09. Apr. 20242.967,003.005,002.951,002.989,002.989,00123.900
08. Apr. 20242.963,002.975,002.905,002.967,002.967,00148.100
05. Apr. 20242.877,002.937,002.850,002.934,002.934,00232.000
04. Apr. 20242.901,002.916,002.870,002.889,002.889,00210.500
03. Apr. 20242.802,002.949,002.801,002.918,002.918,00271.200
02. Apr. 20242.900,002.900,002.819,002.845,002.845,00239.600
01. Apr. 20242.992,003.000,002.903,002.923,002.923,00284.600
29. März 20243.005,003.045,002.991,003.015,003.015,0076.900
28. März 20242.988,003.010,002.953,002.990,002.990,00171.800
28. März 202435 Dividende
27. März 20243.040,003.050,003.020,003.025,002.990,00106.200
26. März 20243.075,003.075,003.005,003.030,002.994,94154.500
25. März 20243.110,003.170,003.080,003.085,003.049,31134.000
22. März 20243.150,003.160,003.070,003.115,003.078,96107.600
21. März 20243.010,003.165,003.005,003.135,003.098,73310.100
19. März 20243.075,003.075,003.020,003.040,003.004,83124.300
18. März 20243.080,003.090,003.015,003.055,003.019,65122.400
15. März 20243.070,003.095,003.045,003.070,003.034,48152.700
14. März 20243.010,003.090,003.010,003.070,003.034,48188.500
13. März 20243.005,003.015,002.971,002.980,002.945,52206.000
12. März 20243.035,003.065,002.999,003.020,002.985,06176.400
11. März 20243.045,003.140,003.015,003.065,003.029,54287.200
08. März 20243.050,003.075,003.030,003.035,002.999,88200.400
07. März 20243.045,003.075,003.005,003.040,003.004,83253.700
06. März 20242.968,003.075,002.953,003.060,003.024,59306.000
05. März 20242.952,002.953,002.900,002.924,002.890,17212.100
04. März 20242.991,003.005,002.939,002.957,002.922,79175.000
01. März 20243.030,003.055,002.997,002.997,002.962,32192.200
29. Feb. 20243.030,003.055,003.010,003.025,002.990,00206.500
28. Feb. 20243.030,003.070,003.015,003.020,002.985,06134.000
27. Feb. 20242.983,003.030,002.978,003.020,002.985,06106.900
26. Feb. 20243.020,003.075,002.991,003.005,002.970,23293.500
22. Feb. 20243.065,003.075,002.991,003.025,002.990,00322.200
21. Feb. 20242.940,002.964,002.896,002.938,002.904,01165.400
20. Feb. 20242.978,002.984,002.916,002.940,002.905,98294.800
19. Feb. 20242.840,002.978,002.834,002.963,002.928,72396.300
16. Feb. 20242.779,002.865,002.763,002.851,002.818,01320.600
15. Feb. 20242.799,002.809,002.753,002.753,002.721,15175.200
14. Feb. 20242.790,002.826,002.744,002.772,002.739,93264.200
13. Feb. 20242.869,002.888,002.829,002.840,002.807,14210.500
09. Feb. 20242.870,002.899,002.830,002.862,002.828,89408.800
08. Feb. 20242.899,002.912,002.849,002.885,002.851,62477.600
07. Feb. 20242.880,002.881,002.824,002.825,002.792,31303.400
06. Feb. 20242.837,002.884,002.835,002.852,002.819,00402.800
05. Feb. 20242.835,002.866,002.793,002.802,002.769,58408.800
02. Feb. 20242.850,002.929,002.849,002.858,002.824,93663.600
01. Feb. 20242.888,002.888,002.779,002.809,002.776,50742.400
31. Jan. 20242.647,002.707,002.628,002.704,002.672,71479.400
30. Jan. 20242.749,002.754,002.685,002.697,002.665,79246.100
29. Jan. 20242.741,002.749,002.725,002.741,002.709,29185.000
26. Jan. 20242.723,002.744,002.687,002.738,002.706,32276.300
25. Jan. 20242.700,002.757,002.692,002.739,002.707,31420.600
24. Jan. 20242.658,002.693,002.647,002.679,002.648,00203.900
23. Jan. 20242.705,002.715,002.640,002.670,002.639,11355.800
22. Jan. 20242.637,002.683,002.614,002.682,002.650,97323.800
19. Jan. 20242.636,002.659,002.617,002.627,002.596,60333.100
18. Jan. 20242.605,002.636,002.571,002.636,002.605,50487.000
17. Jan. 20242.606,002.653,002.604,002.635,002.604,51296.800
16. Jan. 20242.680,002.686,002.620,002.622,002.591,66273.800
15. Jan. 20242.706,002.723,002.697,002.700,002.668,7645.600
12. Jan. 20242.687,002.708,002.662,002.696,002.664,81197.300
11. Jan. 20242.741,002.748,002.664,002.694,002.662,83443.400
10. Jan. 20242.655,002.758,002.651,002.730,002.698,41747.300
09. Jan. 20242.515,002.670,002.515,002.670,002.639,11791.300
05. Jan. 20242.551,002.565,002.469,002.475,002.446,36609.100
04. Jan. 20242.540,002.600,002.535,002.572,002.542,24426.800
29. Dez. 20232.640,002.641,002.602,002.629,002.598,58211.200
28. Dez. 20232.648,002.656,002.612,002.644,002.613,41300.700
27. Dez. 20232.596,002.626,002.589,002.624,002.593,64312.400
26. Dez. 20232.597,002.613,002.587,002.604,002.573,87212.600
25. Dez. 20232.596,002.613,002.570,002.603,002.572,88185.800
22. Dez. 20232.589,002.623,002.580,002.613,002.582,77309.400
21. Dez. 20232.520,002.584,002.514,002.578,002.548,17334.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...