Deutsche Märkte geschlossen

KOMEDA Holdings Co., Ltd. (3543.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.626,00+14,00 (+0,54%)
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 20242.610,002.627,002.605,002.626,002.626,00122.200
16. Mai 20242.628,002.628,002.598,002.612,002.612,00184.600
15. Mai 20242.624,002.629,002.603,002.626,002.626,00202.500
14. Mai 20242.600,002.608,002.588,002.608,002.608,00110.600
13. Mai 20242.571,002.605,002.570,002.600,002.600,00124.900
10. Mai 20242.573,002.588,002.567,002.576,002.576,00128.300
09. Mai 20242.579,002.586,002.564,002.573,002.573,00134.200
08. Mai 20242.593,002.611,002.575,002.575,002.575,00245.200
07. Mai 20242.600,002.609,002.593,002.593,002.593,00131.500
02. Mai 20242.610,002.615,002.592,002.597,002.597,00118.800
01. Mai 20242.596,002.610,002.590,002.601,002.601,00135.700
30. Apr. 20242.606,002.610,002.579,002.592,002.592,00236.700
26. Apr. 20242.583,002.615,002.572,002.606,002.606,00257.800
25. Apr. 20242.578,002.583,002.550,002.569,002.569,00287.100
24. Apr. 20242.584,002.588,002.569,002.578,002.578,00231.600
23. Apr. 20242.608,002.610,002.581,002.581,002.581,00265.500
22. Apr. 20242.550,002.581,002.541,002.576,002.576,00228.900
19. Apr. 20242.567,002.569,002.511,002.533,002.533,00347.100
18. Apr. 20242.530,002.573,002.528,002.567,002.567,00232.900
17. Apr. 20242.564,002.572,002.532,002.534,002.534,00348.400
16. Apr. 20242.600,002.600,002.560,002.560,002.560,00416.000
15. Apr. 20242.631,002.645,002.597,002.612,002.612,00522.700
12. Apr. 20242.624,002.645,002.616,002.636,002.636,00450.800
11. Apr. 20242.672,002.688,002.624,002.624,002.624,00878.500
10. Apr. 20242.730,002.730,002.690,002.692,002.692,00310.200
09. Apr. 20242.720,002.733,002.703,002.703,002.703,00176.900
08. Apr. 20242.700,002.719,002.696,002.710,002.710,00161.300
05. Apr. 20242.671,002.694,002.668,002.692,002.692,00222.100
04. Apr. 20242.685,002.688,002.660,002.675,002.675,00194.000
03. Apr. 20242.670,002.691,002.662,002.681,002.681,00180.500
02. Apr. 20242.711,002.711,002.666,002.673,002.673,00224.100
01. Apr. 20242.732,002.732,002.706,002.710,002.710,00151.200
29. März 20242.709,002.734,002.709,002.733,002.733,00105.900
28. März 20242.735,002.738,002.692,002.694,002.694,00260.900
27. März 20242.726,002.747,002.721,002.746,002.746,00222.300
26. März 20242.730,002.734,002.698,002.718,002.718,00193.000
25. März 20242.752,002.761,002.738,002.738,002.738,00190.700
22. März 20242.756,002.772,002.753,002.772,002.772,00426.500
21. März 20242.748,002.755,002.733,002.740,002.740,00257.100
19. März 20242.734,002.744,002.727,002.739,002.739,00175.500
18. März 20242.730,002.732,002.719,002.726,002.726,00120.100
15. März 20242.727,002.731,002.710,002.726,002.726,00165.100
14. März 20242.709,002.723,002.694,002.723,002.723,00147.300
13. März 20242.714,002.719,002.689,002.701,002.701,00134.900
12. März 20242.685,002.709,002.659,002.709,002.709,00220.900
11. März 20242.702,002.708,002.653,002.675,002.675,00198.000
08. März 20242.707,002.713,002.681,002.699,002.699,00252.200
07. März 20242.699,002.730,002.698,002.729,002.729,00252.900
06. März 20242.685,002.704,002.680,002.694,002.694,00193.300
05. März 20242.666,002.691,002.649,002.683,002.683,00241.700
04. März 20242.695,002.699,002.664,002.671,002.671,00395.700
01. März 20242.725,002.737,002.694,002.700,002.700,00395.700
29. Feb. 20242.739,002.758,002.721,002.729,002.729,00351.900
28. Feb. 20242.699,002.729,002.696,002.721,002.721,00561.600
28. Feb. 202427 Dividende
27. Feb. 20242.756,002.756,002.727,002.733,002.706,001.175.300
26. Feb. 20242.750,002.765,002.745,002.756,002.728,77601.100
22. Feb. 20242.738,002.749,002.734,002.748,002.720,85453.700
21. Feb. 20242.756,002.759,002.728,002.737,002.709,96566.300
20. Feb. 20242.785,002.787,002.738,002.749,002.721,84453.400
19. Feb. 20242.738,002.768,002.725,002.762,002.734,71388.300
16. Feb. 20242.730,002.739,002.717,002.728,002.701,05294.200
15. Feb. 20242.753,002.753,002.714,002.714,002.687,19405.100
14. Feb. 20242.764,002.768,002.728,002.737,002.709,96408.600
13. Feb. 20242.779,002.787,002.748,002.764,002.736,69436.100
09. Feb. 20242.755,002.792,002.754,002.774,002.746,59266.100
08. Feb. 20242.770,002.772,002.742,002.761,002.733,72338.500
07. Feb. 20242.777,002.781,002.755,002.767,002.739,66356.300
06. Feb. 20242.805,002.805,002.777,002.777,002.749,57392.500
05. Feb. 20242.854,002.855,002.808,002.811,002.783,23434.100
02. Feb. 20242.844,002.860,002.838,002.854,002.825,80239.600
01. Feb. 20242.825,002.835,002.813,002.834,002.806,00210.200
31. Jan. 20242.820,002.831,002.812,002.831,002.803,03165.600
30. Jan. 20242.810,002.826,002.798,002.822,002.794,12301.600
29. Jan. 20242.785,002.793,002.781,002.792,002.764,42140.200
26. Jan. 20242.817,002.824,002.781,002.781,002.753,53232.200
25. Jan. 20242.781,002.791,002.778,002.782,002.754,52175.500
24. Jan. 20242.789,002.790,002.767,002.771,002.743,62336.200
23. Jan. 20242.836,002.841,002.800,002.807,002.779,27308.300
22. Jan. 20242.832,002.840,002.813,002.840,002.811,94196.000
19. Jan. 20242.836,002.841,002.808,002.823,002.795,11214.700
18. Jan. 20242.850,002.850,002.820,002.824,002.796,10200.000
17. Jan. 20242.768,002.850,002.757,002.826,002.798,08478.600
16. Jan. 20242.795,002.801,002.755,002.757,002.729,76449.400
15. Jan. 20242.805,002.814,002.783,002.790,002.762,44133.900
12. Jan. 20242.810,002.814,002.784,002.802,002.774,32265.400
11. Jan. 20242.814,002.825,002.796,002.803,002.775,31303.600
10. Jan. 20242.805,002.814,002.796,002.809,002.781,25212.200
09. Jan. 20242.789,002.810,002.781,002.808,002.780,26251.400
05. Jan. 20242.767,002.786,002.763,002.778,002.750,56147.200
04. Jan. 20242.745,002.759,002.717,002.757,002.729,76165.900
29. Dez. 20232.756,002.760,002.736,002.745,002.717,88151.800
28. Dez. 20232.738,002.750,002.726,002.748,002.720,85154.000
27. Dez. 20232.713,002.738,002.706,002.733,002.706,00187.000
26. Dez. 20232.719,002.719,002.699,002.710,002.683,23140.800
25. Dez. 20232.700,002.719,002.699,002.709,002.682,24111.900
22. Dez. 20232.678,002.698,002.678,002.689,002.662,4387.400
21. Dez. 20232.685,002.687,002.670,002.677,002.650,5595.800
20. Dez. 20232.695,002.702,002.688,002.690,002.663,42127.100
19. Dez. 20232.694,002.694,002.673,002.690,002.663,42140.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...