Deutsche Märkte geschlossen

Simplex Holdings, Inc. (4373.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.857,00-28,00 (-0,97%)
Börsenschluss: 03:15PM JST
Zeitraum:
22. Juni 2023 - 22. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Juni 20242.878,002.948,002.854,002.857,002.857,001.015.700
20. Juni 20242.893,002.940,002.859,002.885,002.885,00283.900
19. Juni 20242.860,002.889,002.849,002.878,002.878,00203.500
18. Juni 20242.819,002.864,002.800,002.848,002.848,00202.300
17. Juni 20242.833,002.841,002.769,002.791,002.791,00145.400
14. Juni 20242.806,002.887,002.801,002.860,002.860,00139.700
13. Juni 20242.883,002.906,002.856,002.856,002.856,00162.500
12. Juni 20242.929,002.934,002.885,002.895,002.895,00207.700
11. Juni 20242.914,002.959,002.890,002.901,002.901,00258.900
10. Juni 20242.854,002.922,002.838,002.919,002.919,00156.900
07. Juni 20242.818,002.870,002.818,002.870,002.870,00167.600
06. Juni 20242.824,002.827,002.791,002.823,002.823,00103.100
05. Juni 20242.795,002.828,002.776,002.811,002.811,00157.300
04. Juni 20242.782,002.807,002.752,002.797,002.797,00142.400
03. Juni 20242.724,002.762,002.710,002.746,002.746,0093.700
31. Mai 20242.700,002.718,002.677,002.701,002.701,00129.200
30. Mai 20242.620,002.682,002.610,002.682,002.682,0098.800
29. Mai 20242.700,002.720,002.626,002.640,002.640,00142.500
28. Mai 20242.732,002.763,002.712,002.717,002.717,00129.100
27. Mai 20242.717,002.717,002.655,002.705,002.705,00230.200
24. Mai 20242.703,002.759,002.703,002.717,002.717,00165.100
23. Mai 20242.747,002.765,002.722,002.748,002.748,00131.200
22. Mai 20242.787,002.787,002.707,002.720,002.720,00189.800
21. Mai 20242.730,002.783,002.730,002.756,002.756,0090.900
20. Mai 20242.671,002.726,002.671,002.715,002.715,00111.800
17. Mai 20242.715,002.741,002.681,002.681,002.681,0079.600
16. Mai 20242.728,002.743,002.708,002.733,002.733,0066.600
15. Mai 20242.720,002.784,002.706,002.718,002.718,00159.400
14. Mai 20242.730,002.744,002.700,002.732,002.732,0088.800
13. Mai 20242.700,002.727,002.694,002.725,002.725,0097.100
10. Mai 20242.745,002.745,002.673,002.695,002.695,00183.700
09. Mai 20242.713,002.749,002.691,002.713,002.713,0086.800
08. Mai 20242.684,002.740,002.684,002.711,002.711,0090.600
07. Mai 20242.608,002.701,002.606,002.701,002.701,00124.100
02. Mai 20242.613,002.623,002.572,002.581,002.581,0093.500
01. Mai 20242.618,002.659,002.565,002.618,002.618,00312.300
30. Apr. 20242.564,002.571,002.501,002.568,002.568,00240.100
26. Apr. 20242.736,002.745,002.503,002.564,002.564,00643.300
25. Apr. 20242.680,002.680,002.632,002.636,002.636,00139.900
24. Apr. 20242.685,002.738,002.661,002.715,002.715,00215.100
23. Apr. 20242.708,002.712,002.606,002.635,002.635,00208.100
22. Apr. 20242.672,002.709,002.648,002.702,002.702,00129.600
19. Apr. 20242.734,002.734,002.635,002.658,002.658,00214.900
18. Apr. 20242.713,002.756,002.711,002.739,002.739,00130.200
17. Apr. 20242.740,002.740,002.651,002.716,002.716,00160.000
16. Apr. 20242.720,002.768,002.702,002.748,002.748,00170.400
15. Apr. 20242.729,002.784,002.712,002.769,002.769,00174.800
12. Apr. 20242.735,002.748,002.692,002.698,002.698,0067.900
11. Apr. 20242.682,002.722,002.676,002.711,002.711,0089.700
10. Apr. 20242.733,002.764,002.711,002.716,002.716,0055.800
09. Apr. 20242.730,002.743,002.704,002.731,002.731,00105.100
08. Apr. 20242.707,002.732,002.699,002.723,002.723,00100.400
05. Apr. 20242.688,002.733,002.680,002.719,002.719,00104.800
04. Apr. 20242.723,002.756,002.686,002.723,002.723,00170.700
03. Apr. 20242.691,002.703,002.650,002.656,002.656,00149.100
02. Apr. 20242.778,002.778,002.676,002.712,002.712,00173.600
01. Apr. 20242.834,002.841,002.778,002.781,002.781,00112.900
29. März 20242.787,002.834,002.777,002.831,002.831,0096.300
28. März 20242.760,002.804,002.747,002.782,002.782,00136.100
28. März 202442 Dividende
27. März 20242.805,002.807,002.753,002.786,002.744,00161.700
26. März 20242.800,002.825,002.760,002.765,002.723,32162.200
25. März 20242.853,002.894,002.821,002.835,002.792,26161.400
22. März 20242.858,002.907,002.842,002.903,002.859,24157.100
21. März 20242.926,002.947,002.879,002.890,002.846,43253.100
19. März 20242.860,002.874,002.780,002.826,002.783,40130.800
18. März 20242.823,002.866,002.752,002.846,002.803,10171.300
15. März 20242.851,002.885,002.833,002.859,002.815,90112.200
14. März 20242.856,002.899,002.812,002.866,002.822,79262.100
13. März 20242.861,002.896,002.832,002.888,002.844,46291.600
12. März 20242.802,002.828,002.758,002.827,002.784,38185.900
11. März 20242.771,002.830,002.730,002.830,002.787,34412.300
08. März 20242.767,002.835,002.742,002.786,002.744,00291.500
07. März 20242.774,002.806,002.740,002.772,002.730,21330.300
06. März 20242.721,002.769,002.712,002.767,002.725,29224.100
05. März 20242.699,002.799,002.674,002.760,002.718,39310.600
04. März 20242.605,002.753,002.592,002.675,002.634,67447.100
01. März 20242.619,002.642,002.579,002.598,002.558,83192.000
29. Feb. 20242.574,002.584,002.511,002.553,002.514,51225.000
28. Feb. 20242.587,002.628,002.570,002.595,002.555,88230.800
27. Feb. 20242.633,002.673,002.589,002.602,002.562,77211.100
26. Feb. 20242.583,002.684,002.578,002.658,002.617,93314.200
22. Feb. 20242.572,002.600,002.554,002.600,002.560,80276.300
21. Feb. 20242.598,002.598,002.538,002.568,002.529,29200.700
20. Feb. 20242.595,002.616,002.522,002.552,002.513,53306.200
19. Feb. 20242.468,002.561,002.458,002.550,002.511,56314.700
16. Feb. 20242.479,002.485,002.444,002.453,002.416,02249.500
15. Feb. 20242.499,002.499,002.422,002.464,002.426,85261.800
14. Feb. 20242.479,002.489,002.446,002.468,002.430,79209.400
13. Feb. 20242.530,002.533,002.448,002.493,002.455,42227.100
09. Feb. 20242.455,002.522,002.446,002.480,002.442,61260.200
08. Feb. 20242.509,002.509,002.446,002.474,002.436,70261.200
07. Feb. 20242.503,002.537,002.469,002.515,002.477,09323.700
06. Feb. 20242.615,002.615,002.482,002.482,002.444,58340.100
05. Feb. 20242.620,002.631,002.580,002.615,002.575,58296.500
02. Feb. 20242.625,002.668,002.589,002.613,002.573,61364.800
01. Feb. 20242.670,002.681,002.605,002.628,002.588,38444.600
31. Jan. 20242.646,002.742,002.646,002.709,002.668,16645.400
30. Jan. 20242.855,002.865,002.820,002.846,002.803,10187.800
29. Jan. 20242.890,002.890,002.823,002.833,002.790,29167.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...