Deutsche Märkte geschlossen

J.S.B.Co.,Ltd. (3480.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.772,00-35,00 (-1,25%)
Börsenschluss: 03:15PM JST
Zeitraum:
18. Mai 2023 - 18. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Mai 20242.800,002.819,002.750,002.772,002.772,0022.200
16. Mai 20242.808,002.825,002.730,002.807,002.807,0021.600
15. Mai 20242.834,002.850,002.789,002.789,002.789,0017.200
14. Mai 20242.800,002.844,002.778,002.817,002.817,0031.700
13. Mai 20242.814,002.873,002.775,002.825,002.825,0017.400
10. Mai 20242.790,002.870,002.788,002.856,002.856,0021.200
09. Mai 20242.805,002.813,002.770,002.790,002.790,0017.400
08. Mai 20242.784,002.814,002.741,002.805,002.805,0014.500
07. Mai 20242.799,002.806,002.760,002.784,002.784,0017.400
02. Mai 20242.827,002.889,002.744,002.784,002.784,0019.700
01. Mai 20242.890,002.933,002.828,002.849,002.849,0018.000
30. Apr. 20242.843,002.933,002.813,002.933,002.933,0053.700
26. Apr. 20242.707,002.827,002.670,002.816,002.816,0049.300
25. Apr. 20242.607,002.668,002.607,002.668,002.668,0024.700
24. Apr. 20242.638,002.694,002.624,002.647,002.647,0025.000
23. Apr. 20242.638,002.660,002.602,002.638,002.638,0026.900
22. Apr. 20242.624,002.661,002.594,002.636,002.636,0032.900
19. Apr. 20242.665,002.666,002.571,002.584,002.584,0027.100
18. Apr. 20242.614,002.703,002.614,002.662,002.662,0023.700
17. Apr. 20242.691,002.720,002.621,002.630,002.630,0030.200
16. Apr. 20242.719,002.719,002.640,002.641,002.641,0031.900
15. Apr. 20242.696,002.746,002.669,002.696,002.696,0029.500
12. Apr. 20242.703,002.757,002.703,002.737,002.737,0027.400
11. Apr. 20242.697,002.749,002.648,002.670,002.670,0026.400
10. Apr. 20242.707,002.757,002.685,002.697,002.697,0016.700
09. Apr. 20242.672,002.699,002.650,002.696,002.696,0016.700
08. Apr. 20242.669,002.680,002.634,002.644,002.644,0021.300
05. Apr. 20242.648,002.705,002.612,002.680,002.680,0023.900
04. Apr. 20242.679,002.713,002.615,002.693,002.693,0041.700
03. Apr. 20242.683,002.741,002.642,002.680,002.680,0032.200
02. Apr. 20242.772,002.787,002.642,002.686,002.686,0094.300
01. Apr. 20242.902,002.902,002.743,002.799,002.799,0047.700
29. März 20242.845,002.904,002.845,002.884,002.884,0014.700
28. März 20242.827,002.907,002.799,002.834,002.834,0067.900
27. März 20242.670,002.781,002.650,002.777,002.777,0056.900
26. März 20242.609,002.627,002.575,002.620,002.620,0030.000
25. März 20242.730,002.735,002.607,002.610,002.610,0048.600
22. März 20242.718,002.820,002.691,002.777,002.777,0056.100
21. März 20242.731,002.762,002.698,002.738,002.738,0046.600
19. März 20242.553,002.706,002.527,002.681,002.681,0086.000
18. März 20242.512,002.543,002.444,002.506,002.506,0090.600
15. März 20242.531,002.531,002.384,002.489,002.489,00100.000
14. März 20242.603,002.625,002.569,002.616,002.616,0035.800
13. März 20242.630,002.651,002.580,002.603,002.603,0019.800
12. März 20242.652,002.652,002.592,002.622,002.622,0028.900
11. März 20242.698,002.729,002.644,002.666,002.666,0029.800
08. März 20242.702,002.754,002.668,002.730,002.730,0036.300
07. März 20242.707,002.758,002.681,002.716,002.716,0036.800
06. März 20242.638,002.760,002.637,002.707,002.707,0044.200
05. März 20242.662,002.662,002.603,002.624,002.624,0026.500
04. März 20242.723,002.723,002.666,002.670,002.670,0040.000
01. März 20242.723,002.774,002.710,002.724,002.724,0027.400
29. Feb. 20242.772,002.772,002.709,002.721,002.721,0025.400
28. Feb. 20242.706,002.782,002.706,002.734,002.734,0026.100
27. Feb. 20242.729,002.747,002.708,002.717,002.717,0029.600
26. Feb. 20242.749,002.749,002.691,002.729,002.729,0045.200
22. Feb. 20242.681,002.734,002.681,002.734,002.734,0028.900
21. Feb. 20242.723,002.737,002.680,002.680,002.680,0031.200
20. Feb. 20242.750,002.802,002.731,002.750,002.750,0047.100
19. Feb. 20242.770,002.787,002.741,002.755,002.755,0028.200
16. Feb. 20242.735,002.762,002.680,002.749,002.749,0035.600
15. Feb. 20242.740,002.760,002.700,002.710,002.710,0031.800
14. Feb. 20242.689,002.737,002.639,002.710,002.710,0024.900
13. Feb. 20242.692,002.730,002.666,002.716,002.716,0026.200
09. Feb. 20242.660,002.742,002.635,002.660,002.660,0034.400
08. Feb. 20242.683,002.723,002.654,002.675,002.675,0032.700
07. Feb. 20242.631,002.734,002.631,002.711,002.711,0026.000
06. Feb. 20242.680,002.695,002.642,002.666,002.666,0022.400
05. Feb. 20242.633,002.699,002.630,002.695,002.695,0019.300
02. Feb. 20242.649,002.684,002.622,002.633,002.633,0019.300
01. Feb. 20242.630,002.635,002.599,002.620,002.620,0021.300
31. Jan. 20242.633,002.656,002.620,002.650,002.650,0023.200
30. Jan. 20242.695,002.717,002.632,002.636,002.636,0033.300
29. Jan. 20242.635,002.700,002.635,002.680,002.680,0034.200
26. Jan. 20242.585,002.639,002.581,002.610,002.610,0036.700
25. Jan. 20242.521,002.577,002.501,002.569,002.569,0034.700
24. Jan. 20242.534,002.552,002.522,002.529,002.529,0021.800
23. Jan. 20242.549,002.580,002.539,002.540,002.540,0019.400
22. Jan. 20242.432,002.535,002.432,002.515,002.515,0031.600
19. Jan. 20242.412,002.433,002.409,002.412,002.412,0018.500
18. Jan. 20242.410,002.448,002.410,002.410,002.410,0024.900
17. Jan. 20242.435,002.435,002.390,002.390,002.390,0047.300
16. Jan. 20242.499,002.514,002.385,002.385,002.385,0048.300
15. Jan. 20242.499,002.514,002.490,002.513,002.513,005.100
12. Jan. 20242.550,002.550,002.466,002.485,002.485,0043.800
11. Jan. 20242.530,002.553,002.514,002.530,002.530,0031.900
10. Jan. 20242.514,002.547,002.511,002.530,002.530,0019.100
09. Jan. 20242.523,002.564,002.514,002.526,002.526,0031.600
05. Jan. 20242.547,002.570,002.516,002.521,002.521,0026.500
04. Jan. 20242.500,002.547,002.482,002.514,002.514,0025.100
29. Dez. 20232.490,002.514,002.450,002.508,002.508,0031.500
28. Dez. 20232.471,002.512,002.456,002.469,002.469,0052.600
27. Dez. 20232.531,002.531,002.450,002.460,002.460,0040.700
26. Dez. 20232.475,002.541,002.475,002.517,002.517,0040.600
25. Dez. 20232.423,002.492,002.392,002.454,002.454,0042.300
22. Dez. 20232.423,002.447,002.368,002.387,002.387,0046.200
21. Dez. 20232.499,002.529,002.420,002.428,002.428,0072.700
20. Dez. 20232.538,002.621,002.524,002.567,002.567,00113.400
19. Dez. 20232.435,002.517,002.394,002.497,002.497,0049.600
18. Dez. 20232.378,002.433,002.325,002.385,002.385,00100.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...