Deutsche Märkte öffnen in 1 Stunde 49 Minute

Mercari, Inc. (4385.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
1.954,50-12,50 (-0,64%)
Ab 01:51PM JST. Markt geöffnet.
Zeitraum:
26. Juni 2023 - 26. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Juni 20241.970,001.990,001.952,501.954,501.954,503.903.600
25. Juni 20241.921,501.982,501.908,501.967,001.967,005.747.100
24. Juni 20241.985,501.988,001.906,001.915,501.915,5010.018.300
21. Juni 20241.983,502.041,001.983,002.010,502.010,505.644.400
20. Juni 20242.022,502.046,501.982,501.983,001.983,004.234.900
19. Juni 20242.015,002.031,501.987,002.024,002.024,004.116.000
18. Juni 20242.080,002.090,001.968,002.027,502.027,509.220.200
17. Juni 20242.166,502.177,502.083,502.094,002.094,004.678.200
14. Juni 20242.144,002.182,002.114,002.167,502.167,507.065.900
13. Juni 20242.174,502.191,502.140,502.148,502.148,505.197.900
12. Juni 20242.210,502.221,002.143,002.158,002.158,007.917.000
11. Juni 20242.120,502.192,002.104,502.192,002.192,007.857.500
10. Juni 20242.118,002.172,002.106,502.123,002.123,007.095.800
07. Juni 20242.130,002.182,002.121,502.151,002.151,0010.901.300
06. Juni 20242.130,502.133,002.019,002.090,002.090,008.551.200
05. Juni 20242.090,002.116,502.050,502.098,002.098,007.536.900
04. Juni 20242.015,002.114,502.002,002.091,002.091,0012.725.000
03. Juni 20241.868,502.068,001.866,002.048,002.048,0020.246.100
31. Mai 20241.765,001.839,501.761,501.833,001.833,003.785.300
30. Mai 20241.750,001.781,001.747,501.765,001.765,003.081.300
29. Mai 20241.859,001.859,501.779,001.779,001.779,004.588.100
28. Mai 20241.864,501.895,501.816,501.860,001.860,004.696.800
27. Mai 20241.852,001.882,501.845,501.868,001.868,002.890.400
24. Mai 20241.833,501.879,001.793,501.857,001.857,004.939.000
23. Mai 20241.879,501.903,501.841,001.873,501.873,504.036.300
22. Mai 20241.823,001.874,001.816,001.868,001.868,003.004.300
21. Mai 20241.900,001.922,001.848,501.853,001.853,004.026.500
20. Mai 20241.894,001.947,001.877,001.931,501.931,504.165.500
17. Mai 20241.862,001.902,501.858,001.880,001.880,002.863.000
16. Mai 20241.928,001.933,001.837,501.872,001.872,005.930.400
15. Mai 20241.995,002.020,001.925,501.928,501.928,505.069.500
14. Mai 20241.907,502.079,501.901,002.000,002.000,0014.522.400
13. Mai 20241.914,001.914,001.854,001.867,501.867,504.988.100
10. Mai 20241.838,001.930,001.817,001.918,001.918,0012.625.800
09. Mai 20241.767,001.780,001.726,001.758,001.758,004.777.700
08. Mai 20241.796,001.801,001.771,501.782,501.782,503.533.900
07. Mai 20241.799,001.830,001.789,501.803,001.803,004.062.500
02. Mai 20241.805,001.811,501.764,501.766,501.766,503.453.900
01. Mai 20241.820,001.826,001.769,001.806,501.806,504.613.800
30. Apr. 20241.799,501.842,501.794,001.842,501.842,503.577.600
26. Apr. 20241.783,001.795,501.761,501.779,501.779,502.659.800
25. Apr. 20241.808,001.808,001.765,501.783,501.783,503.222.900
24. Apr. 20241.771,501.815,001.756,001.808,501.808,504.061.500
23. Apr. 20241.780,501.793,001.742,001.749,501.749,503.456.900
22. Apr. 20241.736,001.785,001.732,001.777,501.777,503.883.400
19. Apr. 20241.736,001.747,001.700,501.730,501.730,505.016.700
18. Apr. 20241.730,001.777,001.729,001.745,501.745,503.063.300
17. Apr. 20241.799,001.833,001.736,001.740,501.740,505.333.900
16. Apr. 20241.717,501.777,001.712,501.772,001.772,004.744.600
15. Apr. 20241.785,001.791,501.742,001.745,501.745,504.458.300
12. Apr. 20241.808,001.858,001.796,001.809,501.809,504.103.100
11. Apr. 20241.830,001.831,501.778,501.794,001.794,004.799.300
10. Apr. 20241.888,501.892,001.839,501.849,501.849,503.222.500
09. Apr. 20241.849,001.895,001.848,001.894,001.894,003.430.800
08. Apr. 20241.835,001.845,501.816,501.834,001.834,002.786.300
05. Apr. 20241.797,001.832,501.796,001.822,501.822,503.228.300
04. Apr. 20241.885,001.893,501.836,501.836,501.836,503.232.300
03. Apr. 20241.871,001.881,001.847,001.863,001.863,003.745.500
02. Apr. 20241.915,001.916,501.873,001.900,501.900,504.831.100
01. Apr. 20241.979,501.979,501.915,001.915,001.915,004.328.400
29. März 20241.918,001.974,001.911,001.973,001.973,003.723.100
28. März 20241.955,501.968,001.928,501.928,501.928,504.572.800
27. März 20241.974,501.986,501.952,001.955,501.955,503.219.300
26. März 20241.957,501.984,001.946,001.960,501.960,503.302.100
25. März 20242.055,502.077,001.962,001.962,001.962,005.640.500
22. März 20241.995,502.001,501.958,501.992,501.992,503.642.400
21. März 20242.003,002.020,001.980,501.995,001.995,003.860.700
19. März 20241.979,001.980,001.933,001.980,001.980,004.724.800
18. März 20241.952,001.994,501.947,001.978,001.978,003.076.800
15. März 20241.968,001.975,001.947,501.955,501.955,503.709.500
14. März 20241.981,002.002,001.958,001.987,001.987,002.872.800
13. März 20242.004,002.019,001.955,001.973,001.973,003.744.200
12. März 20241.976,002.017,501.949,002.014,002.014,003.315.800
11. März 20241.966,001.988,001.945,001.985,501.985,503.763.300
08. März 20241.987,502.004,001.966,001.982,501.982,504.014.600
07. März 20242.040,502.046,501.983,001.987,001.987,004.872.000
06. März 20242.001,002.058,501.991,502.034,002.034,004.597.700
05. März 20242.060,002.070,002.009,002.018,502.018,504.878.500
04. März 20242.124,002.145,002.084,502.084,502.084,504.283.700
01. März 20242.033,002.123,002.025,502.114,002.114,005.289.900
29. Feb. 20242.066,002.078,002.038,502.041,502.041,504.132.000
28. Feb. 20242.067,002.095,502.055,502.077,502.077,504.135.400
27. Feb. 20242.098,002.102,502.044,502.055,502.055,505.732.700
26. Feb. 20242.080,002.143,502.053,002.119,002.119,004.471.500
22. Feb. 20242.097,002.120,502.083,002.089,002.089,003.969.800
21. Feb. 20242.120,002.136,502.095,002.121,502.121,503.953.800
20. Feb. 20242.195,002.199,002.133,002.144,502.144,504.431.800
19. Feb. 20242.147,502.209,502.141,002.192,002.192,006.593.700
16. Feb. 20242.025,002.163,502.000,002.126,502.126,5010.035.500
15. Feb. 20242.132,002.190,002.021,002.043,502.043,5012.403.500
14. Feb. 20242.285,502.300,002.120,002.120,502.120,5016.183.100
13. Feb. 20242.460,002.502,002.428,002.435,502.435,505.485.800
09. Feb. 20242.364,502.458,002.353,002.435,002.435,004.877.800
08. Feb. 20242.433,002.438,002.369,002.378,502.378,504.349.600
07. Feb. 20242.440,002.457,502.401,002.437,502.437,503.519.000
06. Feb. 20242.462,002.462,502.408,002.442,502.442,503.054.300
05. Feb. 20242.404,002.474,002.397,502.468,002.468,003.288.200
02. Feb. 20242.390,002.435,002.380,502.402,502.402,503.290.000
01. Feb. 20242.425,002.446,002.361,002.366,502.366,504.139.200
31. Jan. 20242.413,002.465,502.386,002.464,002.464,003.658.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...