Deutsche Märkte schließen in 3 Stunden 55 Minuten

Ono Pharmaceutical Co., Ltd. (4528.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.108,00-7,00 (-0,33%)
Börsenschluss: 03:15PM JST
Zeitraum:
20. Juni 2023 - 20. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Juni 20242.110,502.121,002.097,502.108,002.108,001.207.700
19. Juni 20242.134,002.135,002.110,002.115,002.115,001.520.000
18. Juni 20242.144,502.151,502.130,002.140,002.140,001.266.600
17. Juni 20242.150,002.154,002.127,502.142,502.142,501.140.500
14. Juni 20242.124,002.155,502.120,002.138,002.138,001.946.900
13. Juni 20242.152,002.161,502.116,002.125,502.125,502.391.800
12. Juni 20242.171,002.195,002.157,002.159,002.159,002.182.600
11. Juni 20242.245,002.245,002.200,002.203,002.203,001.443.000
10. Juni 20242.245,002.263,502.229,502.247,002.247,001.364.800
07. Juni 20242.210,002.240,502.207,002.236,502.236,501.633.200
06. Juni 20242.235,002.241,502.217,502.228,002.228,001.838.100
05. Juni 20242.289,002.298,502.237,002.240,002.240,001.427.900
04. Juni 20242.245,002.287,002.236,502.278,502.278,501.692.500
03. Juni 20242.237,002.285,002.228,002.245,002.245,002.007.900
31. Mai 20242.228,002.275,002.215,502.275,002.275,009.815.700
30. Mai 20242.202,502.226,002.191,502.200,002.200,002.176.600
29. Mai 20242.209,502.221,502.195,502.204,002.204,001.414.100
28. Mai 20242.198,002.225,502.192,002.208,002.208,001.730.100
27. Mai 20242.157,502.206,502.153,502.198,002.198,002.459.900
24. Mai 20242.240,502.258,002.226,002.246,002.246,001.290.200
23. Mai 20242.250,002.281,502.243,502.272,002.272,001.369.000
22. Mai 20242.298,002.316,502.250,502.250,502.250,501.533.100
21. Mai 20242.292,002.309,502.282,002.290,002.290,001.552.200
20. Mai 20242.264,502.317,502.264,502.306,002.306,001.687.900
17. Mai 20242.268,502.271,502.245,002.264,002.264,001.270.100
16. Mai 20242.300,002.300,502.243,002.261,002.261,001.933.400
15. Mai 20242.340,002.385,002.306,502.306,502.306,502.023.400
14. Mai 20242.390,502.391,002.322,002.327,502.327,502.427.600
13. Mai 20242.269,502.321,502.262,502.320,002.320,002.375.300
10. Mai 20242.250,502.297,002.249,002.293,502.293,502.525.000
09. Mai 20242.320,002.358,502.239,002.273,502.273,505.198.700
08. Mai 20242.300,002.307,502.278,002.293,502.293,502.080.000
07. Mai 20242.320,502.321,002.282,502.297,002.297,002.016.200
02. Mai 20242.344,502.344,502.293,502.305,502.305,502.005.400
01. Mai 20242.300,002.326,002.282,002.324,002.324,002.496.400
30. Apr. 20242.300,002.301,502.232,502.276,002.276,004.146.100
26. Apr. 20242.264,502.301,002.241,002.300,002.300,003.191.300
25. Apr. 20242.291,502.300,002.269,002.269,502.269,501.863.000
24. Apr. 20242.289,002.308,002.282,502.294,502.294,502.300.000
23. Apr. 20242.296,002.318,002.289,002.290,502.290,501.838.400
22. Apr. 20242.280,002.304,502.260,002.292,502.292,502.350.100
19. Apr. 20242.300,502.302,002.238,002.238,002.238,002.424.800
18. Apr. 20242.300,002.331,502.300,002.301,502.301,501.926.800
17. Apr. 20242.350,002.356,002.316,002.326,502.326,501.720.700
16. Apr. 20242.336,502.368,002.310,002.355,502.355,502.278.100
15. Apr. 20242.369,002.370,002.322,502.348,502.348,501.862.600
12. Apr. 20242.375,002.392,502.370,502.390,002.390,001.718.000
11. Apr. 20242.415,002.423,502.375,002.380,002.380,002.179.100
10. Apr. 20242.431,002.462,002.423,502.437,002.437,001.717.900
09. Apr. 20242.432,502.439,502.416,002.418,502.418,501.898.800
08. Apr. 20242.457,002.464,002.433,002.439,502.439,501.641.900
05. Apr. 20242.428,002.452,002.419,002.447,002.447,001.359.000
04. Apr. 20242.481,002.481,502.439,002.444,002.444,001.928.400
03. Apr. 20242.489,002.494,002.432,502.467,002.467,001.757.600
02. Apr. 20242.487,002.520,002.452,502.499,502.499,502.358.100
01. Apr. 20242.488,502.523,002.468,502.468,502.468,502.175.700
29. März 20242.485,502.492,502.442,502.448,002.448,00560.800
28. März 20242.489,002.498,502.474,502.477,002.477,001.374.300
28. März 202440 Dividende
27. März 20242.512,002.542,002.504,502.529,502.489,501.717.000
26. März 20242.492,502.510,502.483,502.501,502.461,941.358.500
25. März 20242.525,002.527,002.488,002.497,002.457,511.220.900
22. März 20242.505,502.525,002.503,002.523,502.483,591.879.600
21. März 20242.529,502.533,002.496,502.507,502.467,851.819.000
19. März 20242.505,502.513,502.491,502.510,002.470,311.527.600
18. März 20242.516,002.536,502.503,502.515,002.475,231.552.300
15. März 20242.475,502.512,002.454,002.510,502.470,804.010.300
14. März 20242.450,002.461,002.434,502.458,502.419,621.719.800
13. März 20242.459,502.486,002.446,502.470,002.430,941.929.400
12. März 20242.475,002.475,002.412,002.457,002.418,151.862.500
11. März 20242.442,002.475,002.420,002.459,002.420,111.942.100
08. März 20242.408,002.440,502.403,502.431,502.393,051.794.800
07. März 20242.447,502.459,002.432,502.434,502.396,002.639.000
06. März 20242.441,002.470,002.424,502.430,502.392,072.728.000
05. März 20242.488,002.489,502.403,002.409,502.371,403.520.600
04. März 20242.481,502.528,502.480,502.508,002.468,342.302.700
01. März 20242.482,002.508,502.478,002.487,502.448,161.925.300
29. Feb. 20242.454,002.488,002.438,002.488,002.448,664.527.000
28. Feb. 20242.457,002.492,502.446,002.469,502.430,452.196.100
27. Feb. 20242.420,002.463,002.420,002.463,002.424,052.420.900
26. Feb. 20242.415,002.455,002.413,502.440,002.401,422.458.000
22. Feb. 20242.423,002.438,002.413,002.423,002.384,682.410.300
21. Feb. 20242.434,002.446,502.408,002.423,002.384,682.496.200
20. Feb. 20242.430,002.465,002.404,502.457,502.418,642.153.300
19. Feb. 20242.429,002.449,002.413,502.418,002.379,761.830.400
16. Feb. 20242.412,002.447,502.397,502.443,502.404,861.841.500
15. Feb. 20242.463,502.469,002.377,502.382,502.344,823.788.400
14. Feb. 20242.507,502.509,002.465,502.486,002.446,692.507.400
13. Feb. 20242.500,002.524,002.494,002.520,002.480,152.603.300
09. Feb. 20242.504,002.525,002.485,502.513,002.473,262.326.200
08. Feb. 20242.530,002.557,002.522,002.530,502.490,482.180.500
07. Feb. 20242.562,002.586,002.517,502.517,502.477,692.476.700
06. Feb. 20242.564,502.571,502.531,002.531,002.490,982.061.400
05. Feb. 20242.535,002.577,002.531,502.563,002.522,472.051.700
02. Feb. 20242.515,002.562,502.503,002.535,002.494,912.190.500
01. Feb. 20242.595,002.607,002.525,002.525,502.485,564.954.600
31. Jan. 20242.626,002.672,002.623,502.672,002.629,752.277.000
30. Jan. 20242.647,002.658,002.615,502.626,502.584,971.543.600
29. Jan. 20242.667,502.668,002.612,002.620,002.578,571.799.700
26. Jan. 20242.648,002.660,502.612,502.657,002.614,982.140.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...