Deutsche Märkte geschlossen

GMO Research & AI, Inc. (3695.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.829,00+7,00 (+0,25%)
Börsenschluss: 03:15PM JST
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Mai 20242.792,002.829,002.792,002.829,002.829,001.900
07. Mai 20242.823,002.823,002.800,002.822,002.822,00700
02. Mai 20242.780,002.829,002.780,002.823,002.823,001.900
01. Mai 20242.761,002.854,002.761,002.780,002.780,001.700
30. Apr. 20242.860,002.860,002.802,002.838,002.838,002.400
26. Apr. 20242.864,002.864,002.754,002.863,002.863,001.000
25. Apr. 20242.864,002.864,002.864,002.864,002.864,00-
24. Apr. 20242.840,002.865,002.831,002.864,002.864,00800
23. Apr. 20242.850,002.850,002.850,002.850,002.850,00-
22. Apr. 20242.856,002.856,002.842,002.850,002.850,00600
19. Apr. 20242.825,002.847,002.800,002.842,002.842,001.600
18. Apr. 20242.801,002.862,002.801,002.842,002.842,00700
17. Apr. 20242.860,002.860,002.800,002.801,002.801,001.500
16. Apr. 20242.895,002.895,002.835,002.847,002.847,001.800
15. Apr. 20242.849,002.885,002.811,002.885,002.885,003.300
12. Apr. 20242.829,002.840,002.811,002.840,002.840,002.800
11. Apr. 20242.810,002.825,002.770,002.810,002.810,003.700
10. Apr. 20242.789,002.800,002.789,002.800,002.800,00900
09. Apr. 20242.780,002.789,002.780,002.789,002.789,00700
08. Apr. 20242.780,002.780,002.774,002.775,002.775,001.000
05. Apr. 20242.786,002.793,002.750,002.780,002.780,001.200
04. Apr. 20242.795,002.795,002.762,002.794,002.794,00700
03. Apr. 20242.748,002.796,002.746,002.794,002.794,001.200
02. Apr. 20242.824,002.824,002.741,002.778,002.778,003.200
01. Apr. 20242.828,002.828,002.790,002.824,002.824,001.400
29. März 20242.776,002.790,002.752,002.790,002.790,004.100
28. März 20242.762,002.794,002.762,002.787,002.787,001.800
27. März 20242.770,002.800,002.760,002.794,002.794,002.900
26. März 20242.776,002.776,002.760,002.762,002.762,001.600
25. März 20242.768,002.780,002.754,002.774,002.774,001.700
22. März 20242.753,002.788,002.745,002.772,002.772,005.400
21. März 20242.728,002.750,002.718,002.745,002.745,002.200
19. März 20242.743,002.743,002.726,002.728,002.728,00600
18. März 20242.701,002.739,002.688,002.730,002.730,002.500
15. März 20242.680,002.730,002.680,002.719,002.719,002.500
14. März 20242.700,002.717,002.686,002.710,002.710,00800
13. März 20242.686,002.699,002.681,002.699,002.699,001.100
12. März 20242.680,002.681,002.680,002.680,002.680,001.000
11. März 20242.716,002.742,002.680,002.700,002.700,002.700
08. März 20242.712,002.743,002.712,002.742,002.742,00300
07. März 20242.708,002.740,002.708,002.740,002.740,001.200
06. März 20242.735,002.738,002.692,002.720,002.720,001.200
05. März 20242.752,002.752,002.725,002.725,002.725,00600
04. März 20242.700,002.738,002.675,002.738,002.738,001.600
01. März 20242.737,002.737,002.700,002.700,002.700,003.300
29. Feb. 20242.728,002.747,002.700,002.700,002.700,001.500
28. Feb. 20242.733,002.750,002.727,002.750,002.750,001.400
27. Feb. 20242.772,002.772,002.726,002.731,002.731,003.000
26. Feb. 20242.733,002.750,002.720,002.722,002.722,002.700
22. Feb. 20242.750,002.750,002.733,002.745,002.745,002.000
21. Feb. 20242.732,002.751,002.724,002.743,002.743,002.000
20. Feb. 20242.795,002.795,002.709,002.738,002.738,004.100
19. Feb. 20242.680,002.700,002.674,002.700,002.700,002.000
16. Feb. 20242.680,002.705,002.655,002.680,002.680,003.400
15. Feb. 20242.735,002.735,002.681,002.681,002.681,003.100
14. Feb. 20242.740,002.740,002.700,002.724,002.724,003.900
13. Feb. 20242.738,002.738,002.715,002.725,002.725,001.600
09. Feb. 20242.701,002.724,002.701,002.724,002.724,001.700
08. Feb. 20242.708,002.730,002.700,002.700,002.700,002.600
07. Feb. 20242.730,002.734,002.691,002.703,002.703,003.100
06. Feb. 20242.751,002.800,002.716,002.733,002.733,0013.900
05. Feb. 20242.712,002.715,002.664,002.664,002.664,003.300
02. Feb. 20242.690,002.708,002.690,002.708,002.708,002.100
01. Feb. 20242.701,002.719,002.695,002.695,002.695,002.100
31. Jan. 20242.748,002.748,002.715,002.715,002.715,001.400
30. Jan. 20242.709,002.742,002.709,002.715,002.715,00700
29. Jan. 20242.716,002.726,002.697,002.725,002.725,002.700
26. Jan. 20242.711,002.716,002.657,002.705,002.705,001.900
25. Jan. 20242.717,002.717,002.710,002.711,002.711,00500
24. Jan. 20242.710,002.717,002.675,002.717,002.717,001.800
23. Jan. 20242.675,002.715,002.672,002.715,002.715,003.400
22. Jan. 20242.659,002.683,002.644,002.671,002.671,005.400
19. Jan. 20242.674,002.685,002.662,002.670,002.670,002.500
18. Jan. 20242.690,002.706,002.673,002.683,002.683,001.700
17. Jan. 20242.701,002.701,002.673,002.690,002.690,002.300
16. Jan. 20242.725,002.725,002.701,002.701,002.701,00700
15. Jan. 20242.736,002.736,002.696,002.696,002.696,003.300
12. Jan. 20242.748,002.748,002.702,002.714,002.714,003.100
11. Jan. 20242.736,002.740,002.717,002.735,002.735,003.200
10. Jan. 20242.740,002.742,002.700,002.718,002.718,006.700
09. Jan. 20242.742,002.755,002.730,002.740,002.740,002.700
05. Jan. 20242.777,002.777,002.750,002.750,002.750,002.500
04. Jan. 20242.800,002.800,002.700,002.755,002.755,004.700
29. Dez. 20232.841,002.854,002.801,002.802,002.802,002.600
28. Dez. 20232.775,002.886,002.773,002.841,002.841,0016.000
28. Dez. 2023114.84 Dividende
27. Dez. 20233.000,003.040,002.897,003.040,002.925,168.100
26. Dez. 20232.940,003.000,002.939,003.000,002.886,679.800
25. Dez. 20232.970,002.980,002.928,002.938,002.827,0111.000
22. Dez. 20232.886,002.941,002.880,002.899,002.789,494.400
21. Dez. 20232.892,002.892,002.863,002.863,002.754,853.700
20. Dez. 20232.875,002.890,002.875,002.876,002.767,362.400
19. Dez. 20232.855,002.875,002.855,002.875,002.766,39900
18. Dez. 20232.875,002.875,002.838,002.850,002.742,341.200
15. Dez. 20232.854,002.872,002.844,002.846,002.738,493.700
14. Dez. 20232.846,002.860,002.816,002.850,002.742,343.000
13. Dez. 20232.821,002.846,002.821,002.846,002.738,491.500
12. Dez. 20232.839,002.849,002.839,002.840,002.732,721.100
11. Dez. 20232.835,002.837,002.808,002.809,002.702,892.100
08. Dez. 20232.800,002.831,002.800,002.805,002.699,044.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...