Deutsche Märkte schließen in 5 Stunden 19 Minuten

Isetan Mitsukoshi Holdings Ltd. (3099.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.966,00+88,50 (+3,08%)
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 20242.884,003.020,002.884,002.966,002.966,004.598.600
20. Mai 20242.788,002.877,502.783,002.877,502.877,504.303.400
17. Mai 20242.748,502.811,502.711,002.788,502.788,503.480.000
16. Mai 20242.668,502.768,002.658,002.748,002.748,005.997.800
15. Mai 20242.725,002.834,502.586,002.653,502.653,5013.482.100
14. Mai 20242.334,002.341,502.299,002.336,502.336,501.996.800
13. Mai 20242.345,002.347,002.311,002.323,002.323,001.829.500
10. Mai 20242.323,002.337,002.298,002.316,002.316,001.508.000
09. Mai 20242.325,502.334,502.285,002.289,502.289,501.373.000
08. Mai 20242.343,502.359,002.314,002.323,502.323,501.573.900
07. Mai 20242.224,002.364,002.222,502.346,502.346,503.995.300
02. Mai 20242.192,002.241,502.176,502.239,502.239,502.915.500
01. Mai 20242.209,002.224,002.183,002.199,002.199,001.565.700
30. Apr. 20242.261,002.272,502.193,002.222,502.222,502.348.100
26. Apr. 20242.201,002.240,502.179,502.239,002.239,002.425.600
25. Apr. 20242.302,002.302,502.186,002.202,502.202,503.376.500
24. Apr. 20242.314,502.340,002.284,502.325,002.325,002.348.500
23. Apr. 20242.331,002.339,002.286,502.292,002.292,001.822.400
22. Apr. 20242.313,002.341,002.287,002.330,002.330,002.152.500
19. Apr. 20242.362,502.401,002.293,502.315,502.315,503.585.200
18. Apr. 20242.328,002.385,502.325,502.362,502.362,502.245.300
17. Apr. 20242.360,002.360,502.310,502.328,502.328,503.332.500
16. Apr. 20242.489,502.498,502.308,002.313,502.313,504.304.000
15. Apr. 20242.533,502.542,502.452,502.523,002.523,001.793.200
12. Apr. 20242.507,002.534,002.475,502.534,002.534,001.891.500
11. Apr. 20242.478,502.500,502.447,002.497,502.497,501.372.600
10. Apr. 20242.499,502.514,002.469,502.490,502.490,501.563.500
09. Apr. 20242.448,002.471,002.429,002.468,502.468,501.379.900
08. Apr. 20242.439,502.450,502.411,502.435,002.435,001.452.700
05. Apr. 20242.408,002.430,502.396,502.429,002.429,001.390.700
04. Apr. 20242.445,002.460,002.419,502.443,502.443,501.516.300
03. Apr. 20242.410,002.456,002.388,002.443,002.443,001.620.800
02. Apr. 20242.426,002.445,002.407,502.428,002.428,001.838.500
01. Apr. 20242.479,002.487,502.407,502.426,002.426,002.663.100
29. März 20242.460,002.514,502.454,002.508,502.508,501.569.000
28. März 20242.487,502.487,502.437,002.450,002.450,002.897.500
28. März 202420 Dividende
27. März 20242.490,002.529,502.490,002.505,002.485,003.509.700
26. März 20242.507,002.509,502.460,002.479,002.459,213.014.700
25. März 20242.489,002.528,002.473,502.495,502.475,583.356.800
22. März 20242.453,502.496,002.439,502.478,002.458,224.414.700
21. März 20242.365,002.444,002.361,502.420,002.400,685.662.300
19. März 20242.257,002.333,502.252,502.327,502.308,922.932.000
18. März 20242.225,002.274,002.214,002.270,002.251,882.208.700
15. März 20242.176,002.232,002.175,002.214,002.196,322.679.000
14. März 20242.161,002.195,502.148,502.195,002.177,482.229.200
13. März 20242.220,002.236,502.136,502.146,502.129,363.056.000
12. März 20242.195,002.220,002.174,002.193,502.175,992.115.700
11. März 20242.220,002.230,002.191,502.208,502.190,872.184.600
08. März 20242.247,502.271,502.221,502.249,002.231,042.585.400
07. März 20242.260,002.278,502.239,502.247,502.229,563.201.800
06. März 20242.247,502.276,002.236,502.263,502.245,432.767.200
05. März 20242.194,502.213,502.186,002.208,502.190,871.982.100
04. März 20242.133,002.229,502.133,002.210,502.192,854.306.800
01. März 20242.100,002.125,002.091,002.114,002.097,121.564.700
29. Feb. 20242.122,502.127,002.096,502.114,002.097,122.013.600
28. Feb. 20242.126,502.141,502.104,002.118,502.101,592.181.700
27. Feb. 20242.098,002.127,502.088,502.103,502.086,711.936.200
26. Feb. 20242.121,502.136,002.092,502.103,502.086,713.045.000
22. Feb. 20242.122,002.126,502.095,002.121,002.104,073.143.200
21. Feb. 20242.139,502.164,002.125,502.129,502.112,501.958.700
20. Feb. 20242.153,002.167,502.123,502.139,502.122,422.170.900
19. Feb. 20242.100,002.151,002.093,002.129,502.112,503.073.000
16. Feb. 20242.053,002.103,002.053,002.083,002.066,372.732.700
15. Feb. 20242.050,002.060,002.019,502.040,002.023,712.081.500
14. Feb. 20242.035,502.064,502.016,502.021,002.004,862.907.500
13. Feb. 20242.022,002.046,002.012,002.035,502.019,252.790.400
09. Feb. 20241.988,002.024,001.973,502.010,501.994,453.091.700
08. Feb. 20241.980,002.005,501.964,501.983,501.967,662.704.200
07. Feb. 20241.982,001.988,001.951,001.957,501.941,873.450.700
06. Feb. 20241.943,502.007,001.941,501.985,001.969,155.721.400
05. Feb. 20241.907,002.005,501.895,501.935,501.920,0511.228.200
02. Feb. 20241.765,001.816,001.753,501.815,001.800,514.936.200
01. Feb. 20241.724,001.762,001.723,001.751,501.737,522.479.500
31. Jan. 20241.732,001.732,001.732,001.732,001.718,17334.100
30. Jan. 20241.680,501.733,501.677,501.726,501.712,722.410.700
29. Jan. 20241.693,001.698,501.682,001.698,001.684,441.256.000
26. Jan. 20241.715,001.717,501.674,001.675,001.661,631.557.600
25. Jan. 20241.703,001.718,501.701,001.713,001.699,321.328.400
24. Jan. 20241.740,501.743,501.705,001.708,001.694,361.826.500
23. Jan. 20241.759,001.763,501.737,501.745,501.731,562.064.400
22. Jan. 20241.745,001.760,501.726,501.759,001.744,961.935.200
19. Jan. 20241.771,001.784,001.741,001.746,501.732,562.049.400
18. Jan. 20241.774,501.787,001.761,501.770,001.755,872.517.200
17. Jan. 20241.755,501.796,001.745,501.775,001.760,833.383.900
16. Jan. 20241.675,001.783,001.670,001.753,501.739,503.549.800
15. Jan. 20241.675,001.696,501.670,001.694,501.680,97507.900
12. Jan. 20241.676,001.676,001.645,501.657,501.644,272.516.200
11. Jan. 20241.648,001.662,001.631,501.655,001.641,792.741.600
10. Jan. 20241.606,501.633,001.601,001.629,001.615,991.707.000
09. Jan. 20241.613,501.623,501.597,501.606,501.593,672.201.700
05. Jan. 20241.580,001.610,001.576,001.599,501.586,733.361.600
04. Jan. 20241.534,001.551,001.511,001.547,501.535,141.754.200
29. Dez. 20231.527,001.540,501.524,501.534,001.521,751.517.700
28. Dez. 20231.522,501.529,501.512,501.526,001.513,82837.900
27. Dez. 20231.518,001.527,501.504,501.522,001.509,851.702.300
26. Dez. 20231.558,501.560,001.514,501.522,001.509,851.807.900
25. Dez. 20231.525,001.555,001.519,001.547,501.535,142.342.700
22. Dez. 20231.505,001.513,501.492,001.507,501.495,462.078.900
21. Dez. 20231.515,001.517,501.485,501.489,001.477,112.578.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...