Deutsche Märkte schließen in 3 Stunden 36 Minuten

Softcreate Holdings Corp. (3371.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.025,00+5,00 (+0,25%)
Börsenschluss: 03:15PM JST
Zeitraum:
20. Juni 2023 - 20. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Juni 20242.020,002.045,002.013,002.025,002.025,0028.400
19. Juni 20242.025,002.034,002.009,002.020,002.020,0018.200
18. Juni 20242.002,002.027,001.995,001.998,001.998,0030.100
17. Juni 20242.019,002.020,001.970,002.002,002.002,0041.200
14. Juni 20242.007,002.040,002.001,002.032,002.032,0029.100
13. Juni 20242.053,002.053,001.995,001.998,001.998,0019.900
12. Juni 20242.057,002.077,002.044,002.046,002.046,0017.200
11. Juni 20242.080,002.133,002.060,002.072,002.072,0041.500
10. Juni 20241.982,002.040,001.982,002.040,002.040,0021.700
07. Juni 20241.945,001.997,001.945,001.993,001.993,0016.900
06. Juni 20241.965,001.983,001.943,001.951,001.951,0015.400
05. Juni 20241.964,001.997,001.956,001.964,001.964,0018.300
04. Juni 20241.987,002.002,001.973,001.973,001.973,0020.100
03. Juni 20241.992,002.009,001.977,001.987,001.987,0021.700
31. Mai 20241.984,001.992,001.963,001.992,001.992,0018.200
30. Mai 20241.939,001.971,001.935,001.967,001.967,0017.900
29. Mai 20241.920,001.948,001.920,001.939,001.939,0014.400
28. Mai 20241.961,001.961,001.939,001.940,001.940,0012.500
27. Mai 20241.941,001.955,001.940,001.946,001.946,009.800
24. Mai 20241.935,001.954,001.905,001.941,001.941,0014.500
23. Mai 20241.951,001.968,001.944,001.955,001.955,0015.300
22. Mai 20241.953,001.986,001.936,001.951,001.951,0031.300
21. Mai 20241.942,001.995,001.942,001.953,001.953,0028.900
20. Mai 20241.891,001.957,001.883,001.950,001.950,0052.800
17. Mai 20241.811,001.857,001.793,001.851,001.851,0037.700
16. Mai 20241.846,001.857,001.812,001.812,001.812,0026.200
15. Mai 20241.903,001.906,001.858,001.860,001.860,0027.200
14. Mai 20241.942,001.942,001.870,001.887,001.887,0029.100
13. Mai 20241.930,001.955,001.927,001.942,001.942,0021.500
10. Mai 20241.968,001.968,001.911,001.923,001.923,0046.900
09. Mai 20241.880,001.919,001.854,001.901,001.901,0022.500
08. Mai 20241.884,001.917,001.877,001.877,001.877,0025.800
07. Mai 20241.844,001.891,001.844,001.886,001.886,0020.200
02. Mai 20241.855,001.859,001.841,001.841,001.841,004.600
01. Mai 20241.859,001.860,001.842,001.855,001.855,009.600
30. Apr. 20241.844,001.857,001.835,001.857,001.857,0013.700
26. Apr. 20241.822,001.841,001.812,001.834,001.834,0022.400
25. Apr. 20241.813,001.842,001.813,001.830,001.830,0013.200
24. Apr. 20241.821,001.837,001.821,001.829,001.829,0012.200
23. Apr. 20241.800,001.832,001.800,001.818,001.818,0014.600
22. Apr. 20241.825,001.825,001.801,001.806,001.806,0017.900
19. Apr. 20241.818,001.818,001.780,001.798,001.798,0039.300
18. Apr. 20241.796,001.826,001.794,001.823,001.823,0015.200
17. Apr. 20241.801,001.807,001.772,001.796,001.796,0030.000
16. Apr. 20241.797,001.811,001.786,001.804,001.804,0028.700
15. Apr. 20241.819,001.819,001.802,001.805,001.805,008.500
12. Apr. 20241.822,001.836,001.819,001.823,001.823,0016.700
11. Apr. 20241.800,001.820,001.798,001.803,001.803,0020.500
10. Apr. 20241.824,001.835,001.818,001.829,001.829,0011.100
09. Apr. 20241.830,001.830,001.799,001.810,001.810,0011.400
08. Apr. 20241.840,001.840,001.802,001.812,001.812,0017.900
05. Apr. 20241.800,001.824,001.800,001.824,001.824,0015.000
04. Apr. 20241.805,001.829,001.792,001.807,001.807,0028.800
03. Apr. 20241.818,001.827,001.799,001.805,001.805,0032.100
02. Apr. 20241.857,001.894,001.826,001.838,001.838,0031.100
01. Apr. 20241.890,001.892,001.857,001.866,001.866,0032.600
29. März 20241.860,001.872,001.842,001.864,001.864,0013.300
28. März 20241.945,001.948,001.845,001.853,001.853,0054.400
28. März 202424 Dividende
27. März 20241.959,001.961,001.938,001.946,001.922,0094.600
26. März 20241.910,001.929,001.907,001.919,001.895,3350.000
25. März 20241.958,001.963,001.918,001.922,001.898,3051.200
22. März 20241.942,001.963,001.937,001.953,001.928,9124.500
21. März 20241.963,001.969,001.933,001.933,001.909,1652.200
19. März 20241.935,001.939,001.885,001.912,001.888,4234.500
18. März 20241.951,001.959,001.937,001.942,001.918,0545.600
15. März 20241.937,001.942,001.915,001.929,001.905,2128.500
14. März 20241.955,001.958,001.940,001.946,001.922,0027.200
13. März 20241.961,001.963,001.939,001.949,001.924,9647.100
12. März 20241.898,001.953,001.883,001.953,001.928,9169.200
11. März 20241.862,001.899,001.857,001.897,001.873,6051.600
08. März 20241.838,001.872,001.826,001.860,001.837,0644.600
07. März 20241.891,001.895,001.837,001.843,001.820,2725.600
06. März 20241.850,001.883,001.834,001.868,001.844,9634.600
05. März 20241.839,001.865,001.827,001.850,001.827,1832.600
04. März 20241.889,001.900,001.853,001.854,001.831,1340.700
01. März 20241.937,001.942,001.876,001.889,001.865,7035.300
29. Feb. 20241.940,001.966,001.930,001.953,001.928,9135.700
28. Feb. 20241.931,001.964,001.931,001.941,001.917,0627.000
27. Feb. 20241.960,001.985,001.950,001.955,001.930,8947.100
26. Feb. 20241.882,001.989,001.882,001.967,001.942,7470.000
22. Feb. 20241.898,001.900,001.869,001.881,001.857,8037.900
21. Feb. 20241.914,001.914,001.863,001.869,001.845,9534.400
20. Feb. 20241.925,001.936,001.905,001.917,001.893,3642.800
19. Feb. 20241.828,001.916,001.828,001.909,001.885,4649.000
16. Feb. 20241.804,001.828,001.795,001.828,001.805,4633.300
15. Feb. 20241.790,001.803,001.770,001.800,001.777,8029.100
14. Feb. 20241.778,001.780,001.761,001.770,001.748,1729.900
13. Feb. 20241.765,001.789,001.759,001.788,001.765,9527.400
09. Feb. 20241.778,001.793,001.762,001.762,001.740,2734.500
08. Feb. 20241.771,001.816,001.764,001.786,001.763,9754.200
07. Feb. 20241.750,001.788,001.727,001.788,001.765,9578.800
06. Feb. 20241.732,001.732,001.710,001.717,001.695,8240.300
05. Feb. 20241.719,001.744,001.707,001.710,001.688,9158.600
02. Feb. 20241.695,001.716,001.675,001.713,001.691,87201.600
01. Feb. 20241.748,001.769,001.733,001.756,001.734,34106.700
31. Jan. 20241.731,001.746,001.716,001.746,001.724,4722.000
30. Jan. 20241.740,001.740,001.729,001.730,001.708,6619.700
29. Jan. 20241.746,001.748,001.718,001.725,001.703,7332.200
26. Jan. 20241.747,001.755,001.730,001.730,001.708,6626.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...