Deutsche Märkte geschlossen

Kaken Pharmaceutical Co., Ltd. (4521.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.478,00+1,00 (+0,03%)
Börsenschluss: 03:15PM JST
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20243.481,003.485,003.463,003.478,003.478,00108.100
01. Mai 20243.425,003.488,003.409,003.477,003.477,00128.400
30. Apr. 20243.425,003.442,003.399,003.425,003.425,00202.200
26. Apr. 20243.387,003.416,003.367,003.407,003.407,00132.500
25. Apr. 20243.411,003.416,003.389,003.389,003.389,00120.000
24. Apr. 20243.435,003.446,003.414,003.418,003.418,00149.100
23. Apr. 20243.456,003.458,003.421,003.439,003.439,0094.300
22. Apr. 20243.436,003.464,003.426,003.458,003.458,00125.500
19. Apr. 20243.423,003.423,003.394,003.414,003.414,0090.200
18. Apr. 20243.389,003.433,003.389,003.423,003.423,0069.700
17. Apr. 20243.417,003.417,003.375,003.388,003.388,0099.400
16. Apr. 20243.416,003.436,003.412,003.424,003.424,0098.000
15. Apr. 20243.423,003.436,003.416,003.428,003.428,0071.100
12. Apr. 20243.420,003.438,003.415,003.438,003.438,0073.200
11. Apr. 20243.418,003.430,003.403,003.418,003.418,0087.200
10. Apr. 20243.426,003.446,003.425,003.425,003.425,0082.400
09. Apr. 20243.441,003.446,003.411,003.420,003.420,00119.200
08. Apr. 20243.440,003.446,003.422,003.442,003.442,00107.500
05. Apr. 20243.415,003.450,003.415,003.445,003.445,0074.900
04. Apr. 20243.423,003.428,003.414,003.415,003.415,00108.800
03. Apr. 20243.419,003.444,003.405,003.423,003.423,00151.300
02. Apr. 20243.457,003.457,003.416,003.419,003.419,00175.500
01. Apr. 20243.460,003.475,003.455,003.467,003.467,0087.800
29. März 20243.417,003.465,003.417,003.456,003.456,0058.900
28. März 20243.508,003.508,003.416,003.416,003.416,00379.600
28. März 202475 Dividende
27. März 20243.607,003.621,003.586,003.586,003.511,00222.500
26. März 20243.585,003.600,003.567,003.595,003.519,81137.200
25. März 20243.590,003.606,003.560,003.591,003.515,90176.900
22. März 20243.580,003.614,003.579,003.604,003.528,62182.300
21. März 20243.558,003.571,003.542,003.560,003.485,54131.100
19. März 20243.530,003.557,003.523,003.551,003.476,73120.500
18. März 20243.530,003.545,003.527,003.539,003.464,9895.000
15. März 20243.520,003.536,003.509,003.524,003.450,30135.400
14. März 20243.538,003.538,003.515,003.529,003.455,1985.000
13. März 20243.540,003.550,003.521,003.521,003.447,36148.400
12. März 20243.535,003.546,003.495,003.544,003.469,88161.000
11. März 20243.530,003.543,003.513,003.539,003.464,98163.800
08. März 20243.523,003.523,003.523,003.523,003.449,32230.000
07. März 20243.576,003.602,003.566,003.578,003.503,17123.200
06. März 20243.549,003.583,003.549,003.565,003.490,44112.300
05. März 20243.561,003.574,003.546,003.554,003.479,67137.000
04. März 20243.533,003.572,003.518,003.561,003.486,52118.800
01. März 20243.545,003.551,003.518,003.533,003.459,11156.400
29. Feb. 20243.557,003.574,003.531,003.551,003.476,73164.000
28. Feb. 20243.575,003.586,003.559,003.559,003.484,56100.200
27. Feb. 20243.553,003.580,003.548,003.575,003.500,2399.800
26. Feb. 20243.551,003.578,003.549,003.552,003.477,7178.100
22. Feb. 20243.541,003.549,003.517,003.541,003.466,94109.400
21. Feb. 20243.585,003.585,003.523,003.541,003.466,94115.000
20. Feb. 20243.587,003.592,003.572,003.584,003.509,0488.300
19. Feb. 20243.554,003.589,003.547,003.588,003.512,9691.200
16. Feb. 20243.526,003.550,003.522,003.538,003.464,00105.600
15. Feb. 20243.519,003.523,003.487,003.505,003.431,69105.800
14. Feb. 20243.543,003.550,003.494,003.519,003.445,4082.000
13. Feb. 20243.507,003.543,003.496,003.543,003.468,90101.500
09. Feb. 20243.480,003.513,003.457,003.506,003.432,67144.300
08. Feb. 20243.515,003.522,003.467,003.497,003.423,86153.800
07. Feb. 20243.547,003.571,003.498,003.511,003.437,57122.400
06. Feb. 20243.501,003.543,003.496,003.530,003.456,17101.300
05. Feb. 20243.494,003.519,003.490,003.501,003.427,7880.200
02. Feb. 20243.501,003.510,003.491,003.494,003.420,9267.400
01. Feb. 20243.475,003.513,003.471,003.500,003.426,8092.000
31. Jan. 20243.477,003.492,003.442,003.490,003.417,01106.000
30. Jan. 20243.515,003.515,003.488,003.491,003.417,9964.400
29. Jan. 20243.492,003.515,003.489,003.491,003.417,9961.300
26. Jan. 20243.495,003.509,003.483,003.492,003.418,9790.300
25. Jan. 20243.468,003.497,003.465,003.497,003.423,8657.500
24. Jan. 20243.488,003.496,003.465,003.479,003.406,2466.300
23. Jan. 20243.496,003.518,003.490,003.493,003.419,9584.900
22. Jan. 20243.467,003.495,003.467,003.490,003.417,0152.000
19. Jan. 20243.478,003.488,003.456,003.459,003.386,66108.700
18. Jan. 20243.490,003.496,003.481,003.487,003.414,0763.400
17. Jan. 20243.524,003.534,003.493,003.498,003.424,8491.500
16. Jan. 20243.510,003.526,003.493,003.501,003.427,7890.400
15. Jan. 20243.480,003.491,003.478,003.482,003.409,1810.900
12. Jan. 20243.501,003.514,003.471,003.480,003.407,2291.700
11. Jan. 20243.510,003.513,003.476,003.495,003.421,90112.900
10. Jan. 20243.456,003.508,003.445,003.493,003.419,95149.400
09. Jan. 20243.394,003.452,003.394,003.449,003.376,87180.400
05. Jan. 20243.406,003.409,003.378,003.394,003.323,02122.700
04. Jan. 20243.350,003.405,003.326,003.400,003.328,89129.500
29. Dez. 20233.369,003.375,003.330,003.355,003.284,83125.300
28. Dez. 20233.299,003.334,003.291,003.332,003.262,3166.900
27. Dez. 20233.261,003.299,003.261,003.299,003.230,00102.900
26. Dez. 20233.252,003.279,003.252,003.262,003.193,7876.000
25. Dez. 20233.271,003.283,003.250,003.250,003.182,0357.300
22. Dez. 20233.218,003.258,003.218,003.258,003.189,86101.000
21. Dez. 20233.209,003.215,003.194,003.211,003.143,8472.400
20. Dez. 20233.208,003.224,003.196,003.216,003.148,74136.800
19. Dez. 20233.196,003.206,003.183,003.192,003.125,24118.900
18. Dez. 20233.172,003.193,003.161,003.189,003.122,30121.800
15. Dez. 20233.233,003.233,003.175,003.191,003.124,26231.600
14. Dez. 20233.262,003.270,003.222,003.234,003.166,3690.100
13. Dez. 20233.249,003.264,003.233,003.253,003.184,96117.000
12. Dez. 20233.293,003.293,003.259,003.264,003.195,73104.800
11. Dez. 20233.273,003.292,003.258,003.273,003.204,5585.900
08. Dez. 20233.314,003.319,003.267,003.273,003.204,55116.800
07. Dez. 20233.331,003.336,003.299,003.308,003.238,81107.600
06. Dez. 20233.324,003.344,003.315,003.337,003.267,21104.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...