Deutsche Märkte geschlossen

Kuraray Co., Ltd. (3405.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
1.811,00+7,00 (+0,39%)
Börsenschluss: 03:15PM JST
Zeitraum:
23. Juni 2023 - 23. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Juni 20241.822,001.837,001.808,001.811,001.811,001.883.700
20. Juni 20241.808,501.808,501.787,001.804,001.804,001.249.800
19. Juni 20241.838,001.842,001.798,501.806,501.806,501.432.000
18. Juni 20241.844,001.844,001.814,501.819,001.819,001.141.700
17. Juni 20241.840,001.842,501.801,001.816,001.816,001.153.900
14. Juni 20241.837,001.864,501.837,001.855,501.855,501.977.900
13. Juni 20241.858,501.864,001.826,501.837,001.837,001.333.900
12. Juni 20241.871,501.872,501.834,001.849,001.849,001.343.000
11. Juni 20241.859,501.865,501.830,001.831,501.831,501.256.200
10. Juni 20241.844,001.863,001.840,501.863,001.863,001.361.800
07. Juni 20241.801,001.830,501.800,001.830,501.830,501.132.000
06. Juni 20241.810,001.823,501.797,501.806,001.806,001.330.200
05. Juni 20241.819,001.821,001.796,501.810,001.810,001.703.200
04. Juni 20241.867,501.880,501.836,001.852,501.852,502.163.100
03. Juni 20241.892,001.913,501.882,001.899,001.899,001.345.300
31. Mai 20241.905,001.917,001.900,001.910,501.910,502.188.700
30. Mai 20241.881,001.890,501.866,501.884,501.884,50985.800
29. Mai 20241.915,001.918,001.888,001.895,001.895,00801.800
28. Mai 20241.900,001.916,501.896,001.905,501.905,501.016.200
27. Mai 20241.912,501.914,001.887,001.907,001.907,001.322.400
24. Mai 20241.920,001.932,001.909,001.912,501.912,501.273.200
23. Mai 20241.937,001.947,001.925,001.947,001.947,001.398.800
22. Mai 20241.920,501.939,501.916,001.926,001.926,001.832.300
21. Mai 20241.911,001.947,001.907,001.916,501.916,501.301.500
20. Mai 20241.911,001.953,001.906,001.933,001.933,001.692.100
17. Mai 20241.880,001.897,001.860,501.897,001.897,001.261.000
16. Mai 20241.878,501.890,001.854,501.890,001.890,002.012.900
15. Mai 20241.901,001.911,001.876,501.892,501.892,503.435.400
14. Mai 20241.711,001.888,501.689,001.865,001.865,005.870.700
13. Mai 20241.730,001.730,001.689,501.723,501.723,501.036.800
10. Mai 20241.747,501.756,501.721,501.730,501.730,501.567.900
09. Mai 20241.706,001.736,001.700,501.725,001.725,00876.100
08. Mai 20241.717,001.719,501.699,501.707,001.707,00862.900
07. Mai 20241.670,001.720,001.670,001.714,001.714,001.253.400
02. Mai 20241.694,501.702,001.679,501.688,501.688,501.006.000
01. Mai 20241.668,501.715,501.668,501.707,001.707,001.599.600
30. Apr. 20241.729,501.754,501.707,001.746,001.746,001.129.000
26. Apr. 20241.710,001.721,001.690,501.720,501.720,501.149.800
25. Apr. 20241.704,001.733,001.703,501.713,501.713,501.540.500
24. Apr. 20241.702,001.719,501.701,501.711,501.711,501.254.800
23. Apr. 20241.698,001.703,001.685,001.693,501.693,50674.100
22. Apr. 20241.714,001.714,001.678,501.693,001.693,00934.600
19. Apr. 20241.704,501.722,001.681,001.690,001.690,002.107.800
18. Apr. 20241.671,501.711,001.667,001.706,001.706,001.042.400
17. Apr. 20241.700,001.702,501.661,501.672,001.672,001.054.600
16. Apr. 20241.725,001.732,001.700,001.700,001.700,001.148.400
15. Apr. 20241.715,501.737,001.703,501.736,001.736,001.226.200
12. Apr. 20241.725,001.748,501.716,001.733,001.733,002.690.800
11. Apr. 20241.664,001.700,001.655,001.700,001.700,001.637.900
10. Apr. 20241.671,501.692,001.664,501.681,501.681,501.694.200
09. Apr. 20241.648,001.672,501.642,501.671,501.671,50990.200
08. Apr. 20241.624,501.642,001.619,501.641,001.641,00890.200
05. Apr. 20241.625,001.635,501.614,501.624,001.624,001.079.000
04. Apr. 20241.645,001.656,001.631,001.631,501.631,501.608.300
03. Apr. 20241.623,001.639,001.613,001.627,001.627,001.348.600
02. Apr. 20241.607,001.632,501.607,001.618,501.618,501.121.600
01. Apr. 20241.655,501.663,001.605,501.607,001.607,001.615.100
29. März 20241.611,001.659,501.610,001.645,001.645,001.070.400
28. März 20241.607,001.629,501.599,501.615,501.615,501.671.900
27. März 20241.628,001.631,001.609,001.616,501.616,501.360.600
26. März 20241.601,001.628,001.591,501.614,001.614,001.206.000
25. März 20241.617,001.619,501.595,001.601,001.601,00925.200
22. März 20241.610,001.617,001.594,001.613,501.613,501.219.100
21. März 20241.581,001.608,501.580,501.606,001.606,001.485.800
19. März 20241.555,001.579,501.552,001.579,001.579,00924.800
18. März 20241.578,001.581,001.550,001.567,501.567,501.613.400
15. März 20241.535,001.577,001.532,501.563,001.563,003.105.500
14. März 20241.515,001.531,501.505,501.529,501.529,501.647.200
13. März 20241.483,001.506,001.479,001.504,501.504,501.343.200
12. März 20241.455,001.488,001.447,001.483,001.483,001.712.700
11. März 20241.505,501.510,001.460,001.468,501.468,501.237.000
08. März 20241.486,501.519,001.482,001.511,501.511,501.821.500
07. März 20241.489,001.502,001.479,001.485,501.485,501.339.600
06. März 20241.471,001.491,001.467,501.483,001.483,002.041.400
05. März 20241.481,001.486,501.468,501.474,501.474,501.682.500
04. März 20241.521,501.531,001.492,501.496,501.496,501.155.200
01. März 20241.523,001.528,501.513,501.521,001.521,001.061.900
29. Feb. 20241.524,001.533,001.491,001.513,001.513,001.983.100
28. Feb. 20241.536,001.543,501.512,501.524,001.524,001.502.900
27. Feb. 20241.510,001.545,001.510,001.526,001.526,001.831.000
26. Feb. 20241.520,501.523,501.497,501.508,501.508,501.005.500
22. Feb. 20241.509,001.519,001.495,501.516,001.516,001.158.900
21. Feb. 20241.508,501.514,001.492,001.503,001.503,001.049.200
20. Feb. 20241.513,501.515,001.495,501.504,501.504,501.154.600
19. Feb. 20241.525,501.536,501.514,501.519,501.519,50939.000
16. Feb. 20241.504,001.551,001.503,001.522,001.522,001.455.900
15. Feb. 20241.538,001.541,501.498,001.505,501.505,501.699.800
14. Feb. 20241.594,001.595,501.522,001.537,501.537,502.232.800
13. Feb. 20241.600,001.604,501.577,501.593,501.593,502.345.900
09. Feb. 20241.528,001.590,001.515,001.581,001.581,004.842.700
08. Feb. 20241.563,001.563,001.464,001.493,001.493,005.371.300
07. Feb. 20241.530,501.569,001.530,501.553,001.553,001.486.200
06. Feb. 20241.544,001.557,501.536,501.539,001.539,001.031.200
05. Feb. 20241.554,001.563,001.541,001.553,501.553,501.541.300
02. Feb. 20241.540,501.547,501.530,501.540,501.540,501.135.700
01. Feb. 20241.546,001.547,001.525,001.531,001.531,001.110.000
31. Jan. 20241.515,001.552,501.512,001.552,001.552,001.341.100
30. Jan. 20241.529,001.533,001.518,001.523,001.523,00992.000
29. Jan. 20241.531,501.545,001.528,001.531,501.531,501.339.400
26. Jan. 20241.530,001.538,001.516,501.519,001.519,001.439.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...