Deutsche Märkte schließen in 1 Stunde 16 Minute

Kyowa Kirin Co., Ltd. (4151.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.773,50+26,00 (+0,95%)
Börsenschluss: 03:15PM JST
Zeitraum:
26. Juni 2023 - 26. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Juni 20242.748,002.780,002.734,502.773,502.773,50881.500
25. Juni 20242.705,502.750,002.705,502.747,502.747,50708.100
24. Juni 20242.708,002.717,002.691,502.698,502.698,50730.100
21. Juni 20242.691,002.721,002.685,002.693,502.693,501.153.400
20. Juni 20242.683,002.694,502.670,502.690,002.690,00731.100
19. Juni 20242.650,002.679,502.629,502.679,502.679,501.431.500
18. Juni 20242.690,502.693,502.644,002.650,002.650,001.424.700
17. Juni 20242.763,502.769,002.693,502.717,502.717,501.072.700
14. Juni 20242.685,002.756,502.651,002.747,502.747,502.426.300
13. Juni 20242.693,002.697,502.655,502.686,002.686,00702.800
12. Juni 20242.731,002.746,002.690,002.693,002.693,001.014.200
11. Juni 20242.727,002.737,502.715,002.726,502.726,50697.400
10. Juni 20242.704,502.743,502.703,002.727,502.727,50817.300
07. Juni 20242.675,002.709,002.675,002.704,502.704,50815.000
06. Juni 20242.730,002.732,002.681,502.693,002.693,001.026.300
05. Juni 20242.722,002.731,502.693,002.704,002.704,001.013.800
04. Juni 20242.666,002.722,502.658,502.708,002.708,00905.600
03. Juni 20242.658,502.711,002.654,002.680,502.680,50864.800
31. Mai 20242.600,002.655,502.597,502.655,502.655,504.286.700
30. Mai 20242.559,002.590,002.536,002.581,502.581,50866.600
29. Mai 20242.557,502.576,502.550,502.559,002.559,001.053.900
28. Mai 20242.580,002.591,502.555,502.575,002.575,00966.300
27. Mai 20242.562,502.586,002.540,002.583,002.583,00829.500
24. Mai 20242.567,502.575,502.549,502.568,002.568,00844.400
23. Mai 20242.550,002.595,502.546,502.590,002.590,001.018.900
22. Mai 20242.586,002.592,502.556,002.565,502.565,50856.100
21. Mai 20242.611,002.622,502.591,002.591,002.591,00711.900
20. Mai 20242.602,002.642,502.602,002.618,502.618,50799.100
17. Mai 20242.621,002.641,002.593,002.612,502.612,50987.300
16. Mai 20242.620,002.668,502.620,002.654,002.654,00972.100
15. Mai 20242.668,502.690,502.627,502.639,002.639,001.136.000
14. Mai 20242.686,502.716,002.675,002.694,502.694,50962.400
13. Mai 20242.653,502.689,502.650,002.671,502.671,50762.800
10. Mai 20242.679,002.710,002.666,002.669,502.669,50982.600
09. Mai 20242.638,502.698,002.634,502.644,502.644,501.175.400
08. Mai 20242.636,002.685,002.602,002.634,502.634,501.917.700
07. Mai 20242.667,002.703,002.653,502.686,002.686,001.693.300
02. Mai 20242.668,502.684,002.650,502.667,502.667,50954.600
01. Mai 20242.637,502.701,502.633,002.667,502.667,501.044.900
30. Apr. 20242.683,002.683,002.644,002.649,002.649,001.219.400
26. Apr. 20242.618,502.650,002.603,002.630,002.630,00857.100
25. Apr. 20242.653,002.665,002.624,002.624,002.624,00875.000
24. Apr. 20242.638,502.682,502.622,502.653,002.653,00910.300
23. Apr. 20242.642,502.682,502.642,502.655,502.655,501.118.900
22. Apr. 20242.646,002.666,002.631,502.656,002.656,001.077.100
19. Apr. 20242.635,002.639,002.584,002.609,002.609,001.129.100
18. Apr. 20242.653,502.679,002.631,002.635,002.635,001.033.500
17. Apr. 20242.655,002.672,002.623,502.623,502.623,50937.200
16. Apr. 20242.642,002.666,002.624,502.657,002.657,001.019.100
15. Apr. 20242.659,002.677,502.644,502.669,502.669,50940.800
12. Apr. 20242.644,502.695,502.642,002.681,502.681,501.121.700
11. Apr. 20242.590,002.647,002.588,502.644,502.644,50968.900
10. Apr. 20242.648,502.653,502.599,002.607,002.607,00965.200
09. Apr. 20242.641,002.655,002.626,002.630,502.630,50673.000
08. Apr. 20242.660,002.668,002.627,502.638,002.638,00685.900
05. Apr. 20242.626,002.662,502.615,002.651,502.651,501.283.100
04. Apr. 20242.641,002.659,002.612,502.616,002.616,001.151.700
03. Apr. 20242.596,002.629,002.579,502.628,502.628,501.515.500
02. Apr. 20242.630,502.630,502.578,002.588,502.588,501.312.500
01. Apr. 20242.705,002.705,002.610,502.633,002.633,001.636.800
29. März 20242.710,002.727,502.685,502.690,502.690,50532.000
28. März 20242.758,002.762,002.715,002.715,002.715,001.334.500
27. März 20242.761,002.785,502.745,002.771,002.771,001.173.600
26. März 20242.736,502.755,002.716,002.739,502.739,501.315.100
25. März 20242.766,002.775,502.725,502.738,502.738,501.465.700
22. März 20242.828,002.848,502.795,002.795,502.795,501.179.400
21. März 20242.899,502.899,502.838,002.845,002.845,001.233.900
19. März 20242.875,002.895,002.845,502.882,002.882,001.082.500
18. März 20242.847,502.905,502.845,002.884,502.884,501.050.100
15. März 20242.810,502.839,502.810,502.830,002.830,001.276.000
14. März 20242.832,002.845,502.791,502.810,502.810,50999.900
13. März 20242.838,502.852,002.805,002.824,002.824,00916.700
12. März 20242.830,002.846,502.800,002.834,002.834,001.602.500
11. März 20242.839,002.902,502.834,502.862,002.862,001.401.700
08. März 20242.861,002.890,002.799,002.834,002.834,001.749.700
07. März 20242.907,502.928,002.851,502.861,002.861,001.311.300
06. März 20242.920,502.939,502.893,502.907,502.907,501.560.400
05. März 20242.949,502.970,002.931,502.941,002.941,00812.200
04. März 20242.978,003.009,002.933,002.941,502.941,501.594.100
01. März 20242.927,502.974,502.925,502.952,502.952,501.011.400
29. Feb. 20242.946,002.983,002.927,002.971,502.971,501.655.100
28. Feb. 20242.933,002.983,502.926,002.949,502.949,501.065.000
27. Feb. 20242.892,002.956,002.892,002.949,002.949,001.207.600
26. Feb. 20242.903,002.947,002.900,002.917,002.917,001.303.300
22. Feb. 20242.867,502.889,002.822,502.874,002.874,001.634.800
21. Feb. 20242.902,002.916,502.875,502.879,502.879,50926.700
20. Feb. 20242.858,002.907,502.855,002.894,502.894,501.003.200
19. Feb. 20242.880,502.888,002.833,502.858,002.858,00872.500
16. Feb. 20242.830,002.900,002.819,002.887,002.887,001.766.400
15. Feb. 20242.810,002.842,002.797,002.800,002.800,001.318.900
14. Feb. 20242.781,502.821,002.730,002.780,002.780,001.786.600
13. Feb. 20242.763,002.835,002.737,002.824,502.824,502.583.300
09. Feb. 20242.727,502.769,002.691,002.763,002.763,002.868.000
08. Feb. 20242.618,002.723,502.568,002.707,502.707,506.675.300
07. Feb. 20242.320,002.320,002.266,502.268,002.268,001.239.000
06. Feb. 20242.314,002.326,002.285,002.322,002.322,00913.600
05. Feb. 20242.315,002.335,002.312,002.312,502.312,50705.900
02. Feb. 20242.317,502.335,502.311,502.313,502.313,50659.100
01. Feb. 20242.315,002.318,502.288,502.310,002.310,00700.700
31. Jan. 20242.286,002.342,002.284,002.333,502.333,501.343.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...