Deutsche Märkte öffnen in 3 Stunden 39 Minuten

Japan Tobacco Inc. (2914.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
4.396,00+48,00 (+1,10%)
Ab 11:35AM JST. Markt geöffnet.
Zeitraum:
01. Juli 2023 - 01. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Juli 20244.365,004.407,004.354,004.396,004.396,003.936.200
28. Juni 20244.390,004.417,004.335,004.348,004.348,007.436.900
27. Juni 20244.390,004.410,004.335,004.370,004.370,0013.709.400
27. Juni 202497 Dividende
26. Juni 20244.499,004.510,004.457,004.502,004.405,009.804.200
25. Juni 20244.447,004.497,004.443,004.491,004.394,245.644.800
24. Juni 20244.420,004.446,004.400,004.438,004.342,384.581.900
21. Juni 20244.399,004.450,004.397,004.416,004.320,855.647.000
20. Juni 20244.385,004.414,004.363,004.389,004.294,434.376.400
19. Juni 20244.477,004.496,004.401,004.410,004.314,984.957.500
18. Juni 20244.493,004.510,004.475,004.484,004.387,393.287.300
17. Juni 20244.524,004.525,004.480,004.481,004.384,454.422.200
14. Juni 20244.492,004.537,004.472,004.524,004.426,535.215.900
13. Juni 20244.537,004.548,004.495,004.496,004.399,134.495.900
12. Juni 20244.580,004.583,004.531,004.537,004.439,255.617.100
11. Juni 20244.595,004.622,004.571,004.571,004.472,515.407.800
10. Juni 20244.561,004.600,004.561,004.571,004.472,514.179.600
07. Juni 20244.536,004.575,004.529,004.561,004.462,733.404.500
06. Juni 20244.561,004.565,004.505,004.529,004.431,424.979.300
05. Juni 20244.554,004.569,004.528,004.550,004.451,974.987.200
04. Juni 20244.540,004.587,004.526,004.570,004.471,536.556.800
03. Juni 20244.473,004.535,004.465,004.533,004.435,337.252.400
31. Mai 20244.418,004.453,004.416,004.452,004.356,085.464.500
30. Mai 20244.390,004.414,004.358,004.413,004.317,924.351.300
29. Mai 20244.416,004.443,004.406,004.411,004.315,963.176.100
28. Mai 20244.452,004.454,004.417,004.428,004.332,594.165.300
27. Mai 20244.457,004.464,004.443,004.452,004.356,082.823.300
24. Mai 20244.412,004.462,004.404,004.456,004.359,992.919.700
23. Mai 20244.430,004.456,004.412,004.446,004.350,212.790.600
22. Mai 20244.463,004.463,004.428,004.430,004.334,554.051.600
21. Mai 20244.454,004.489,004.448,004.456,004.359,993.461.000
20. Mai 20244.413,004.462,004.406,004.451,004.355,104.890.700
17. Mai 20244.392,004.411,004.379,004.411,004.315,962.972.900
16. Mai 20244.410,004.410,004.363,004.402,004.307,154.290.500
15. Mai 20244.362,004.404,004.357,004.395,004.300,313.925.300
14. Mai 20244.374,004.388,004.310,004.349,004.255,305.772.000
13. Mai 20244.417,004.418,004.359,004.375,004.280,745.655.700
10. Mai 20244.350,004.505,004.349,004.410,004.314,9810.616.100
09. Mai 20244.289,004.345,004.282,004.342,004.248,455.704.200
08. Mai 20244.305,004.328,004.275,004.275,004.182,894.684.000
07. Mai 20244.321,004.327,004.286,004.308,004.215,184.835.800
02. Mai 20244.264,004.304,004.256,004.303,004.210,294.345.700
01. Mai 20244.248,004.277,004.237,004.264,004.172,134.587.000
30. Apr. 20244.200,004.245,004.198,004.245,004.153,545.996.400
26. Apr. 20244.150,004.181,004.130,004.177,004.087,003.943.100
25. Apr. 20244.191,004.199,004.153,004.156,004.066,453.963.100
24. Apr. 20244.178,004.200,004.167,004.200,004.109,515.111.700
23. Apr. 20244.170,004.208,004.162,004.175,004.085,054.972.400
22. Apr. 20244.111,004.153,004.103,004.149,004.059,614.168.000
19. Apr. 20244.058,004.082,004.021,004.072,003.984,264.787.400
18. Apr. 20244.058,004.090,004.015,004.075,003.987,203.807.000
17. Apr. 20244.111,004.115,004.066,004.067,003.979,374.310.000
16. Apr. 20244.168,004.169,004.093,004.100,004.011,666.472.100
15. Apr. 20244.157,004.180,004.142,004.180,004.089,943.533.600
12. Apr. 20244.141,004.169,004.126,004.168,004.078,204.136.700
11. Apr. 20244.120,004.136,004.099,004.129,004.040,043.059.700
10. Apr. 20244.135,004.136,004.121,004.123,004.034,172.653.400
09. Apr. 20244.115,004.137,004.108,004.135,004.045,913.490.500
08. Apr. 20244.109,004.130,004.094,004.099,004.010,683.950.700
05. Apr. 20244.129,004.139,004.088,004.098,004.009,704.982.700
04. Apr. 20244.142,004.162,004.128,004.140,004.050,804.968.900
03. Apr. 20244.100,004.124,004.045,004.112,004.023,407.950.200
02. Apr. 20244.105,004.159,004.089,004.152,004.062,548.841.800
01. Apr. 20244.079,004.130,004.061,004.080,003.992,097.119.200
29. März 20244.049,004.068,004.032,004.053,003.965,672.976.800
28. März 20243.995,004.062,003.981,004.028,003.941,217.347.800
27. März 20243.978,004.015,003.968,003.998,003.911,867.606.100
26. März 20243.971,003.977,003.964,003.969,003.883,483.610.500
25. März 20243.978,003.988,003.963,003.971,003.885,443.870.400
22. März 20243.970,003.984,003.957,003.978,003.892,294.879.000
21. März 20243.970,003.970,003.948,003.958,003.872,724.888.300
19. März 20243.900,003.950,003.892,003.950,003.864,895.209.200
18. März 20243.867,003.908,003.860,003.901,003.816,954.913.900
15. März 20243.860,003.879,003.847,003.847,003.764,116.375.500
14. März 20243.829,003.869,003.821,003.869,003.785,643.261.800
13. März 20243.847,003.868,003.825,003.838,003.755,314.347.000
12. März 20243.806,003.830,003.796,003.830,003.747,485.263.300
11. März 20243.847,003.848,003.795,003.824,003.741,617.305.100
08. März 20243.850,003.873,003.842,003.864,003.780,755.325.300
07. März 20243.879,003.890,003.852,003.859,003.775,855.031.900
06. März 20243.876,003.888,003.864,003.870,003.786,624.546.300
05. März 20243.841,003.879,003.840,003.872,003.788,573.981.000
04. März 20243.878,003.882,003.837,003.838,003.755,316.779.200
01. März 20243.886,003.899,003.878,003.879,003.795,424.266.200
29. Feb. 20243.884,003.901,003.874,003.892,003.808,144.444.700
28. Feb. 20243.915,003.922,003.866,003.886,003.802,277.802.000
27. Feb. 20243.923,003.942,003.915,003.922,003.837,504.013.800
26. Feb. 20243.952,003.963,003.926,003.939,003.854,135.092.100
22. Feb. 20243.933,003.955,003.923,003.955,003.869,796.605.700
21. Feb. 20243.905,003.925,003.905,003.915,003.830,654.072.600
20. Feb. 20243.918,003.934,003.902,003.905,003.820,863.816.300
19. Feb. 20243.888,003.912,003.884,003.912,003.827,714.357.000
16. Feb. 20243.884,003.908,003.876,003.876,003.792,496.207.300
15. Feb. 20243.948,003.948,003.871,003.880,003.796,407.374.200
14. Feb. 20243.946,003.956,003.867,003.909,003.824,7814.648.000
13. Feb. 20243.970,004.028,003.963,004.028,003.941,2110.403.300
09. Feb. 20243.921,003.956,003.904,003.938,003.853,155.889.000
08. Feb. 20243.930,003.933,003.901,003.919,003.834,565.056.400
07. Feb. 20243.934,003.939,003.904,003.939,003.854,134.399.200
06. Feb. 20243.917,003.969,003.916,003.934,003.849,246.186.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...