Deutsche Märkte geschlossen

Rakus Co., Ltd. (3923.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
1.810,00-51,00 (-2,74%)
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 20241.828,001.844,501.785,001.810,001.810,00748.400
16. Mai 20241.892,501.910,001.825,001.861,001.861,001.150.000
15. Mai 20242.056,502.059,001.806,001.883,001.883,002.810.800
14. Mai 20241.756,001.814,001.752,501.806,501.806,501.255.700
13. Mai 20241.730,001.747,001.724,501.731,501.731,50485.700
10. Mai 20241.762,001.769,001.724,001.739,501.739,50761.400
09. Mai 20241.780,001.793,501.752,501.765,001.765,00973.200
08. Mai 20241.766,001.818,001.763,501.784,501.784,501.524.800
07. Mai 20241.738,501.775,001.730,501.765,501.765,501.670.100
02. Mai 20241.650,001.668,501.602,001.605,001.605,001.165.100
01. Mai 20241.621,001.649,501.611,001.637,501.637,50795.200
30. Apr. 20241.603,501.627,001.588,001.614,501.614,501.117.200
26. Apr. 20241.545,001.570,001.522,001.566,501.566,501.371.600
25. Apr. 20241.590,001.590,501.551,001.557,001.557,001.054.600
24. Apr. 20241.643,001.643,001.600,001.608,501.608,501.022.300
23. Apr. 20241.650,001.658,001.591,001.613,501.613,501.045.800
22. Apr. 20241.600,001.634,001.597,001.634,001.634,001.039.800
19. Apr. 20241.590,501.607,501.546,001.571,501.571,501.540.000
18. Apr. 20241.592,001.659,501.587,001.626,001.626,00939.300
17. Apr. 20241.652,501.652,501.590,001.593,501.593,501.023.100
16. Apr. 20241.609,001.688,001.600,501.667,501.667,501.430.600
15. Apr. 20241.705,001.722,001.630,501.638,001.638,001.754.100
12. Apr. 20241.846,001.857,001.763,001.772,501.772,50993.000
11. Apr. 20241.800,001.823,501.781,001.822,001.822,00986.400
10. Apr. 20241.891,001.907,501.852,001.854,001.854,00896.900
09. Apr. 20241.882,501.918,001.872,001.902,501.902,50739.300
08. Apr. 20241.899,001.914,501.855,001.887,001.887,00905.900
05. Apr. 20241.874,501.899,501.855,001.893,501.893,50882.600
04. Apr. 20241.922,001.942,001.904,001.914,501.914,501.009.400
03. Apr. 20241.933,001.945,501.915,001.918,001.918,00762.500
02. Apr. 20242.020,502.026,001.952,001.961,501.961,501.027.800
01. Apr. 20242.061,002.062,002.021,002.036,502.036,50589.400
29. März 20242.047,002.067,002.026,002.038,502.038,50238.400
28. März 20242.052,002.058,502.012,002.041,502.041,50975.500
28. März 20242.2 Dividende
27. März 20242.064,002.089,002.048,002.057,502.055,30668.700
26. März 20242.048,002.081,002.044,002.064,502.062,291.011.300
25. März 20242.142,502.142,502.057,002.063,502.061,29772.800
22. März 20242.115,002.140,002.096,002.127,002.124,73320.300
21. März 20242.144,002.153,002.125,502.134,002.131,72611.800
19. März 20242.137,502.137,502.086,002.108,502.106,25728.000
18. März 20242.102,002.148,002.090,002.148,002.145,70383.500
15. März 20242.109,002.143,502.084,502.108,502.106,25799.200
14. März 20242.138,002.147,002.090,002.112,002.109,74566.500
13. März 20242.126,002.154,502.108,002.137,502.135,21774.000
12. März 20242.066,002.127,002.065,002.126,002.123,73904.500
11. März 20242.067,502.088,502.043,502.069,002.066,79931.500
08. März 20242.101,002.137,502.075,002.100,002.097,751.242.300
07. März 20242.215,002.221,002.149,002.149,502.147,20856.800
06. März 20242.158,002.247,002.131,002.201,002.198,651.034.300
05. März 20242.285,502.297,502.199,502.202,502.200,151.549.200
04. März 20242.459,002.471,002.330,002.330,502.328,011.381.300
01. März 20242.394,502.459,502.376,002.448,002.445,381.048.700
29. Feb. 20242.344,502.376,002.332,502.357,502.354,98996.700
28. Feb. 20242.280,002.385,002.259,002.376,002.373,461.159.600
27. Feb. 20242.232,002.295,002.232,002.286,502.284,06956.200
26. Feb. 20242.192,502.252,502.161,002.226,502.224,121.066.900
22. Feb. 20242.160,002.193,002.131,502.187,002.184,66836.500
21. Feb. 20242.140,002.150,002.108,002.138,502.136,21669.600
20. Feb. 20242.188,002.188,002.127,002.164,002.161,69975.600
19. Feb. 20242.184,002.213,502.167,002.199,502.197,15894.500
16. Feb. 20242.112,502.219,502.085,002.183,002.180,671.706.100
15. Feb. 20242.101,002.154,502.072,002.082,502.080,272.010.000
14. Feb. 20242.161,002.161,502.000,502.090,002.087,774.531.500
13. Feb. 20242.445,002.468,002.424,002.461,002.458,371.114.200
09. Feb. 20242.409,002.437,002.403,002.411,002.408,42778.800
08. Feb. 20242.385,502.417,502.340,502.406,002.403,43740.500
07. Feb. 20242.380,002.405,002.356,502.384,502.381,95579.700
06. Feb. 20242.407,002.421,502.365,002.380,002.377,46659.500
05. Feb. 20242.430,002.466,002.385,502.429,502.426,90481.000
02. Feb. 20242.474,502.475,002.416,002.416,002.413,42531.800
01. Feb. 20242.432,002.501,002.432,002.470,502.467,86819.000
31. Jan. 20242.427,002.462,502.419,502.457,502.454,87500.500
30. Jan. 20242.457,002.457,002.420,502.443,002.440,39592.900
29. Jan. 20242.415,002.430,002.383,002.401,502.398,93570.300
26. Jan. 20242.396,002.495,502.382,502.433,002.430,40642.800
25. Jan. 20242.397,002.446,002.382,002.434,002.431,40517.100
24. Jan. 20242.437,002.447,002.408,502.426,502.423,91722.200
23. Jan. 20242.463,002.498,002.430,002.446,002.443,38956.000
22. Jan. 20242.398,002.429,502.371,002.429,502.426,90953.200
19. Jan. 20242.304,502.395,002.304,502.366,502.363,972.167.100
18. Jan. 20242.257,502.268,502.201,002.204,502.202,141.171.500
17. Jan. 20242.350,002.383,502.285,502.290,502.288,051.408.100
16. Jan. 20242.396,502.411,502.346,002.357,502.354,98516.300
15. Jan. 20242.411,502.411,502.336,002.343,502.340,99145.300
12. Jan. 20242.421,502.421,502.348,502.383,502.380,951.124.900
11. Jan. 20242.441,002.454,502.390,002.431,002.428,40826.300
10. Jan. 20242.425,002.436,502.390,002.402,002.399,43802.900
09. Jan. 20242.410,002.447,002.346,002.393,002.390,441.346.800
05. Jan. 20242.555,002.562,502.435,002.435,002.432,401.365.100
04. Jan. 20242.548,502.564,002.510,002.556,502.553,77706.200
29. Dez. 20232.598,502.631,502.577,002.612,502.609,71402.000
28. Dez. 20232.593,502.633,502.571,502.630,002.627,19357.700
27. Dez. 20232.585,502.610,502.563,502.604,002.601,22521.000
26. Dez. 20232.547,502.595,002.546,002.569,502.566,75337.100
25. Dez. 20232.577,502.604,502.543,502.555,002.552,27238.100
22. Dez. 20232.575,502.616,502.559,502.567,502.564,75685.600
21. Dez. 20232.493,502.561,002.493,502.545,502.542,78540.800
20. Dez. 20232.635,002.637,502.543,502.552,002.549,27635.000
19. Dez. 20232.588,002.639,002.543,502.639,002.636,18798.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...