Deutsche Märkte öffnen in 2 Stunden 24 Minuten

ZOZO, Inc. (3092.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
4.120,00+48,00 (+1,18%)
Ab 01:16PM JST. Markt geöffnet.
Zeitraum:
03. Juli 2023 - 03. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Juli 20244.065,004.127,004.063,004.120,004.120,00383.900
02. Juli 20244.060,004.092,004.014,004.072,004.072,00971.000
01. Juli 20244.022,004.080,004.021,004.058,004.058,00719.500
28. Juni 20244.041,004.070,004.012,004.028,004.028,001.049.900
27. Juni 20244.007,004.066,004.007,004.042,004.042,001.142.500
26. Juni 20243.996,004.034,003.984,004.019,004.019,001.026.900
25. Juni 20243.915,003.993,003.898,003.971,003.971,00755.100
24. Juni 20243.894,003.903,003.841,003.888,003.888,00742.000
21. Juni 20243.885,003.916,003.859,003.885,003.885,001.087.200
20. Juni 20243.798,003.920,003.793,003.909,003.909,00913.500
19. Juni 20243.816,003.842,003.801,003.816,003.816,00726.900
18. Juni 20243.820,003.847,003.769,003.797,003.797,00958.800
17. Juni 20243.851,003.857,003.759,003.816,003.816,00996.900
14. Juni 20243.875,003.888,003.832,003.872,003.872,001.455.600
13. Juni 20243.859,003.876,003.833,003.859,003.859,001.031.200
12. Juni 20243.846,003.859,003.766,003.789,003.789,00815.500
11. Juni 20243.814,003.843,003.782,003.833,003.833,001.110.300
10. Juni 20243.719,003.784,003.689,003.757,003.757,00771.900
07. Juni 20243.691,003.762,003.681,003.752,003.752,00718.100
06. Juni 20243.770,003.778,003.682,003.710,003.710,001.073.400
05. Juni 20243.800,003.848,003.778,003.791,003.791,00853.100
04. Juni 20243.728,003.815,003.714,003.800,003.800,001.166.500
03. Juni 20243.733,003.765,003.702,003.730,003.730,00887.900
31. Mai 20243.630,003.703,003.628,003.678,003.678,002.526.300
30. Mai 20243.553,003.612,003.508,003.590,003.590,001.089.500
29. Mai 20243.564,003.593,003.528,003.528,003.528,001.159.600
28. Mai 20243.648,003.670,003.581,003.611,003.611,00795.200
27. Mai 20243.680,003.680,003.582,003.634,003.634,001.078.500
24. Mai 20243.623,003.668,003.609,003.643,003.643,00897.000
23. Mai 20243.632,003.649,003.601,003.648,003.648,00648.500
22. Mai 20243.640,003.651,003.579,003.588,003.588,00958.200
21. Mai 20243.624,003.629,003.557,003.570,003.570,00530.900
20. Mai 20243.620,003.636,003.560,003.596,003.596,00834.400
17. Mai 20243.580,003.615,003.569,003.604,003.604,001.013.900
16. Mai 20243.490,003.582,003.488,003.580,003.580,001.206.400
15. Mai 20243.549,003.567,003.480,003.485,003.485,001.167.700
14. Mai 20243.379,003.545,003.373,003.531,003.531,001.658.000
13. Mai 20243.364,003.377,003.338,003.355,003.355,001.043.600
10. Mai 20243.458,003.459,003.336,003.362,003.362,002.252.500
09. Mai 20243.475,003.514,003.388,003.404,003.404,001.572.000
08. Mai 20243.577,003.602,003.505,003.505,003.505,002.014.400
07. Mai 20243.406,003.568,003.400,003.563,003.563,002.272.100
02. Mai 20243.358,003.374,003.303,003.356,003.356,001.861.400
01. Mai 20243.335,003.385,003.266,003.327,003.327,005.395.800
30. Apr. 20243.390,003.425,003.358,003.405,003.405,003.665.500
26. Apr. 20243.328,003.430,003.323,003.400,003.400,001.823.300
25. Apr. 20243.392,003.400,003.347,003.357,003.357,00927.000
24. Apr. 20243.373,003.406,003.358,003.390,003.390,001.191.900
23. Apr. 20243.429,003.438,003.370,003.370,003.370,001.015.400
22. Apr. 20243.314,003.421,003.303,003.417,003.417,001.196.500
19. Apr. 20243.377,003.393,003.274,003.314,003.314,002.035.200
18. Apr. 20243.420,003.435,003.372,003.383,003.383,001.434.300
17. Apr. 20243.545,003.589,003.414,003.417,003.417,002.136.300
16. Apr. 20243.406,003.552,003.401,003.535,003.535,001.721.000
15. Apr. 20243.410,003.434,003.379,003.434,003.434,001.275.800
12. Apr. 20243.448,003.477,003.413,003.418,003.418,001.530.900
11. Apr. 20243.426,003.468,003.392,003.441,003.441,002.092.300
10. Apr. 20243.606,003.608,003.470,003.477,003.477,002.122.300
09. Apr. 20243.710,003.714,003.616,003.622,003.622,001.194.500
08. Apr. 20243.552,003.698,003.552,003.695,003.695,001.537.900
05. Apr. 20243.656,003.680,003.625,003.667,003.667,001.239.800
04. Apr. 20243.658,003.734,003.624,003.694,003.694,002.010.100
03. Apr. 20243.658,003.671,003.541,003.621,003.621,002.996.000
02. Apr. 20243.857,003.872,003.650,003.672,003.672,002.739.500
01. Apr. 20243.838,003.858,003.786,003.849,003.849,003.019.900
29. März 20243.723,003.837,003.716,003.809,003.809,002.771.700
28. März 20243.850,003.851,003.738,003.747,003.747,002.317.300
28. März 202455 Dividende
27. März 20243.920,003.936,003.866,003.900,003.845,001.800.100
26. März 20243.915,003.965,003.888,003.923,003.867,681.655.300
25. März 20243.971,004.023,003.953,003.956,003.900,211.124.500
22. März 20244.015,004.048,003.955,003.984,003.927,821.632.300
21. März 20243.910,004.031,003.910,004.017,003.960,351.933.600
19. März 20243.845,003.954,003.829,003.910,003.854,862.078.000
18. März 20243.834,003.890,003.824,003.869,003.814,441.527.800
15. März 20243.799,003.829,003.763,003.775,003.721,761.498.000
14. März 20243.693,003.787,003.684,003.782,003.728,661.534.400
13. März 20243.727,003.772,003.690,003.690,003.637,961.973.700
12. März 20243.689,003.770,003.672,003.761,003.707,961.826.500
11. März 20243.621,003.720,003.617,003.676,003.624,161.756.500
08. März 20243.704,003.740,003.656,003.683,003.631,062.308.500
07. März 20243.713,003.774,003.664,003.774,003.720,781.936.200
06. März 20243.609,003.718,003.557,003.699,003.646,832.882.900
05. März 20243.563,003.715,003.526,003.608,003.557,125.759.900
04. März 20243.389,003.422,003.371,003.394,003.346,14974.900
01. März 20243.382,003.434,003.379,003.393,003.345,151.246.200
29. Feb. 20243.351,003.404,003.351,003.394,003.346,141.619.200
28. Feb. 20243.320,003.375,003.316,003.351,003.303,741.176.400
27. Feb. 20243.375,003.391,003.335,003.339,003.291,91905.300
26. Feb. 20243.387,003.429,003.336,003.380,003.332,331.318.000
22. Feb. 20243.432,003.450,003.367,003.387,003.339,231.245.800
21. Feb. 20243.394,003.403,003.355,003.398,003.350,08965.500
20. Feb. 20243.434,003.452,003.405,003.426,003.377,68650.800
19. Feb. 20243.476,003.485,003.401,003.434,003.385,57833.300
16. Feb. 20243.463,003.491,003.410,003.476,003.426,981.157.900
15. Feb. 20243.472,003.505,003.409,003.426,003.377,681.257.100
14. Feb. 20243.437,003.463,003.412,003.449,003.400,36849.800
13. Feb. 20243.347,003.429,003.331,003.429,003.380,641.214.000
09. Feb. 20243.425,003.456,003.358,003.368,003.320,50975.200
08. Feb. 20243.393,003.443,003.368,003.415,003.366,841.337.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...