Deutsche Märkte schließen in 6 Stunden 17 Minuten

MatsukiyoCocokara & Co. (3088.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.132,00-12,50 (-0,58%)
Börsenschluss: 03:15PM JST
Zeitraum:
11. Juni 2023 - 11. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Juni 20242.137,002.146,002.115,502.132,002.132,001.315.600
10. Juni 20242.146,002.168,002.134,502.144,502.144,501.032.100
07. Juni 20242.175,002.178,502.115,502.145,002.145,002.514.000
06. Juni 20242.200,502.216,002.186,502.209,002.209,001.351.100
05. Juni 20242.228,502.238,002.204,502.207,002.207,001.360.500
04. Juni 20242.159,502.221,502.157,502.215,002.215,001.298.800
03. Juni 20242.220,002.229,002.196,502.209,502.209,501.206.100
31. Mai 20242.167,502.218,002.167,002.218,002.218,003.268.300
30. Mai 20242.139,002.186,002.134,502.167,502.167,501.586.800
29. Mai 20242.198,002.206,002.148,502.148,502.148,501.545.900
28. Mai 20242.227,002.246,502.211,502.214,002.214,001.075.200
27. Mai 20242.295,002.299,002.229,002.247,002.247,001.109.200
24. Mai 20242.287,002.311,502.278,002.289,002.289,001.197.000
23. Mai 20242.309,502.315,502.270,002.294,002.294,001.456.300
22. Mai 20242.307,002.328,502.303,002.309,502.309,501.659.400
21. Mai 20242.347,002.366,502.330,502.333,002.333,001.414.500
20. Mai 20242.355,502.364,502.325,502.343,502.343,501.875.700
17. Mai 20242.287,002.354,002.259,002.347,002.347,002.307.000
16. Mai 20242.222,002.275,502.211,502.275,502.275,502.484.200
15. Mai 20242.227,502.230,002.185,002.186,502.186,501.196.900
14. Mai 20242.299,502.299,502.224,002.229,002.229,001.386.800
13. Mai 20242.247,002.272,002.206,502.265,502.265,504.103.400
10. Mai 20242.308,002.321,502.274,502.297,002.297,002.208.000
09. Mai 20242.283,002.283,002.246,502.262,502.262,501.264.500
08. Mai 20242.267,002.290,002.238,002.238,002.238,001.413.900
07. Mai 20242.239,002.277,002.236,502.267,502.267,501.320.200
02. Mai 20242.230,502.244,502.218,002.224,502.224,501.150.500
01. Mai 20242.230,002.274,502.222,002.258,002.258,00938.300
30. Apr. 20242.237,002.250,002.198,502.247,002.247,001.727.300
26. Apr. 20242.200,002.217,002.175,002.212,002.212,002.014.400
25. Apr. 20242.228,502.258,502.223,502.227,002.227,001.466.700
24. Apr. 20242.237,502.242,502.213,502.236,002.236,001.579.600
23. Apr. 20242.260,002.276,002.227,502.237,502.237,501.544.400
22. Apr. 20242.248,502.290,002.241,502.273,002.273,001.409.500
19. Apr. 20242.262,002.279,002.213,002.228,502.228,501.873.400
18. Apr. 20242.297,002.324,002.274,002.279,502.279,501.660.500
17. Apr. 20242.400,002.400,502.307,502.310,002.310,001.657.200
16. Apr. 20242.449,002.463,502.375,502.384,002.384,002.241.700
15. Apr. 20242.504,002.525,502.482,002.525,502.525,501.158.200
12. Apr. 20242.497,502.524,002.486,502.504,002.504,001.535.200
11. Apr. 20242.433,002.475,002.418,502.465,502.465,50982.600
10. Apr. 20242.478,002.491,502.457,502.460,502.460,501.129.500
09. Apr. 20242.428,502.464,002.424,002.462,502.462,501.336.500
08. Apr. 20242.418,002.429,002.405,502.421,002.421,00977.500
05. Apr. 20242.383,002.395,002.358,502.390,002.390,00992.800
04. Apr. 20242.372,502.412,502.358,502.398,002.398,001.434.000
03. Apr. 20242.356,002.398,002.334,502.387,502.387,501.137.300
02. Apr. 20242.399,002.411,502.370,002.381,002.381,001.131.600
01. Apr. 20242.448,002.449,002.393,002.399,502.399,501.407.400
29. März 20242.434,502.459,002.422,002.434,002.434,00465.500
28. März 20242.479,002.487,002.410,002.424,502.424,502.030.300
28. März 202420 Dividende
27. März 20242.425,002.472,002.420,002.462,502.442,502.205.300
26. März 20242.411,502.424,002.390,002.404,002.384,481.626.400
25. März 20242.456,502.458,002.405,502.413,502.393,901.714.400
22. März 20242.468,002.469,502.428,502.457,502.437,542.265.800
21. März 20242.447,002.467,002.417,502.465,502.445,483.359.800
19. März 20242.405,002.413,502.377,502.410,502.390,922.515.000
18. März 20242.386,502.408,502.374,002.400,502.381,001.684.600
15. März 20242.374,002.393,002.367,002.371,002.351,741.655.600
14. März 20242.350,502.374,002.338,002.374,002.354,721.039.700
13. März 20242.372,502.384,002.326,502.351,002.331,911.267.600
12. März 20242.333,002.377,002.316,502.372,502.353,231.634.400
11. März 20242.337,502.356,502.312,002.347,502.328,431.408.000
08. März 20242.340,002.381,502.333,002.353,002.333,891.884.100
07. März 20242.390,502.396,002.354,002.371,502.352,241.968.800
06. März 20242.354,502.395,502.335,002.390,502.371,082.497.100
05. März 20242.385,002.399,502.360,002.372,002.352,731.864.300
04. März 20242.464,002.476,002.415,502.425,002.405,301.969.300
01. März 20242.496,502.503,502.463,002.466,002.445,971.434.700
29. Feb. 20242.475,002.503,002.459,002.481,002.460,852.243.300
28. Feb. 20242.500,002.525,502.473,002.487,002.466,802.972.900
27. Feb. 20242.679,002.687,002.536,002.543,502.522,841.940.200
26. Feb. 20242.692,002.746,002.681,502.687,502.665,671.630.500
22. Feb. 20242.602,502.681,502.586,502.681,502.659,721.937.000
21. Feb. 20242.683,002.691,002.617,502.641,502.620,051.175.500
20. Feb. 20242.646,502.677,502.622,502.676,502.654,761.409.600
19. Feb. 20242.564,002.631,002.553,502.613,502.592,271.538.300
16. Feb. 20242.580,502.580,502.504,002.527,002.506,482.482.400
15. Feb. 20242.681,002.683,502.527,002.572,002.551,112.567.900
14. Feb. 20242.697,502.699,002.651,002.679,502.657,741.330.600
13. Feb. 20242.686,002.709,002.670,002.694,502.672,621.424.000
09. Feb. 20242.687,502.719,002.672,002.687,502.665,67981.300
08. Feb. 20242.771,502.773,002.694,502.697,002.675,101.128.000
07. Feb. 20242.762,002.781,502.750,002.777,502.754,94585.400
06. Feb. 20242.772,002.776,002.730,502.762,002.739,57940.200
05. Feb. 20242.735,002.798,002.722,502.788,002.765,361.330.000
02. Feb. 20242.714,502.717,002.681,502.711,502.689,48891.900
01. Feb. 20242.717,002.732,002.693,002.717,002.694,93717.600
31. Jan. 20242.671,002.697,502.646,002.692,502.670,63795.100
30. Jan. 20242.710,002.713,002.661,502.688,502.666,66810.500
29. Jan. 20242.676,002.694,502.665,502.694,502.672,62889.700
26. Jan. 20242.694,502.694,502.653,002.663,002.641,37965.000
25. Jan. 20242.699,002.714,502.689,002.699,002.677,08930.500
24. Jan. 20242.750,002.755,002.706,502.724,002.701,881.003.200
23. Jan. 20242.755,002.793,502.737,502.755,502.733,12892.800
22. Jan. 20242.719,502.748,002.705,502.743,502.721,22954.100
19. Jan. 20242.715,002.740,002.686,502.706,502.684,521.270.900
18. Jan. 20242.684,502.691,502.663,002.679,002.657,241.405.000
17. Jan. 20242.654,002.687,502.645,002.651,002.629,471.883.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...