Deutsche Märkte geschlossen

Tsumura & Co. (4540.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.740,00-45,00 (-1,19%)
Börsenschluss: 03:15PM JST
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20243.819,003.825,003.721,003.740,003.740,00243.600
01. Mai 20243.769,003.799,003.734,003.785,003.785,00307.000
30. Apr. 20243.799,003.824,003.771,003.800,003.800,00299.900
26. Apr. 20243.727,003.755,003.643,003.755,003.755,00537.300
25. Apr. 20243.745,003.758,003.691,003.700,003.700,00466.300
24. Apr. 20243.758,003.764,003.693,003.759,003.759,00370.800
23. Apr. 20243.731,003.812,003.730,003.777,003.777,00377.500
22. Apr. 20243.795,003.824,003.745,003.794,003.794,00361.700
19. Apr. 20243.814,003.814,003.663,003.777,003.777,00606.700
18. Apr. 20243.878,003.899,003.843,003.850,003.850,00325.000
17. Apr. 20243.935,003.946,003.833,003.880,003.880,00414.700
16. Apr. 20243.899,003.931,003.872,003.911,003.911,00303.400
15. Apr. 20243.938,003.965,003.865,003.913,003.913,00324.800
12. Apr. 20243.930,003.978,003.921,003.960,003.960,00252.400
11. Apr. 20243.933,003.975,003.889,003.958,003.958,00387.100
10. Apr. 20243.895,003.952,003.878,003.926,003.926,00313.600
09. Apr. 20243.959,003.974,003.900,003.940,003.940,00407.600
08. Apr. 20243.812,003.930,003.780,003.926,003.926,00453.300
05. Apr. 20243.820,003.836,003.773,003.811,003.811,00484.400
04. Apr. 20243.810,003.903,003.779,003.867,003.867,00433.600
03. Apr. 20243.800,003.838,003.737,003.771,003.771,00521.300
02. Apr. 20243.801,003.825,003.721,003.755,003.755,00609.100
01. Apr. 20243.799,003.851,003.762,003.834,003.834,00659.700
29. März 20243.760,003.892,003.701,003.803,003.803,00298.400
28. März 20243.800,003.825,003.745,003.763,003.763,00492.000
28. März 202435 Dividende
27. März 20243.888,003.890,003.814,003.854,003.819,00446.600
26. März 20243.867,003.891,003.811,003.847,003.812,06573.900
25. März 20244.049,004.082,003.891,003.891,003.855,66861.600
22. März 20243.959,004.028,003.920,004.000,003.963,67981.500
21. März 20243.860,003.938,003.744,003.786,003.751,62648.600
19. März 20243.634,003.809,003.611,003.790,003.755,58547.600
18. März 20243.671,003.689,003.633,003.658,003.624,78328.700
15. März 20243.716,003.716,003.619,003.670,003.636,67615.100
14. März 20243.725,003.731,003.653,003.722,003.688,20420.200
13. März 20243.665,003.739,003.568,003.689,003.655,50751.400
12. März 20243.662,003.708,003.599,003.686,003.652,53597.700
11. März 20243.600,003.744,003.583,003.684,003.650,541.299.900
08. März 20243.658,003.707,003.484,003.543,003.510,821.763.100
07. März 20243.800,003.825,003.643,003.728,003.694,143.606.200
06. März 20243.016,003.266,003.003,003.266,003.236,342.756.800
05. März 20242.740,502.771,502.721,002.765,502.740,39225.500
04. März 20242.762,502.769,502.742,002.745,002.720,07229.200
01. März 20242.749,002.777,502.748,502.761,502.736,42195.700
29. Feb. 20242.750,002.773,002.738,002.760,002.734,94334.600
28. Feb. 20242.750,002.758,502.743,502.753,002.728,00202.300
27. Feb. 20242.742,002.772,502.742,002.756,002.730,97140.900
26. Feb. 20242.745,002.761,002.737,002.743,502.718,58310.500
22. Feb. 20242.737,502.749,502.707,002.731,002.706,20345.400
21. Feb. 20242.771,002.772,502.737,002.750,002.725,03175.300
20. Feb. 20242.772,002.780,002.750,002.762,002.736,92199.500
19. Feb. 20242.796,002.819,502.752,002.766,502.741,38208.900
16. Feb. 20242.796,002.829,002.787,002.801,002.775,56320.600
15. Feb. 20242.766,002.783,502.735,002.752,002.727,01282.700
14. Feb. 20242.838,502.841,502.765,502.766,502.741,38283.800
13. Feb. 20242.820,002.833,502.803,002.830,502.804,79340.600
09. Feb. 20242.850,002.850,002.809,002.816,002.790,43279.500
08. Feb. 20242.948,002.963,002.875,502.883,502.857,31407.200
07. Feb. 20242.876,003.009,002.850,502.933,502.906,861.124.800
06. Feb. 20242.692,002.711,002.662,502.690,002.665,57195.400
05. Feb. 20242.699,002.717,502.683,502.695,502.671,02135.500
02. Feb. 20242.682,502.700,002.670,002.691,502.667,06165.300
01. Feb. 20242.663,502.711,502.663,502.695,502.671,02242.500
31. Jan. 20242.666,002.681,502.656,002.674,502.650,21213.600
30. Jan. 20242.690,002.701,002.668,002.668,002.643,77175.900
29. Jan. 20242.685,002.715,002.680,002.705,002.680,43105.400
26. Jan. 20242.683,002.713,002.671,002.684,502.660,12226.400
25. Jan. 20242.671,002.700,002.667,002.683,502.659,13188.900
24. Jan. 20242.725,002.725,002.667,502.674,502.650,21188.900
23. Jan. 20242.730,002.753,002.725,502.729,002.704,22279.400
22. Jan. 20242.723,502.734,002.707,002.714,502.689,85114.200
19. Jan. 20242.696,502.727,002.696,502.719,502.694,80139.400
18. Jan. 20242.720,002.724,002.699,002.703,002.678,45156.700
17. Jan. 20242.774,502.780,002.723,002.723,002.698,27145.800
16. Jan. 20242.750,002.776,002.739,502.755,002.729,98103.600
15. Jan. 20242.750,002.763,502.739,502.748,002.723,0421.800
12. Jan. 20242.758,002.765,002.728,002.736,002.711,15126.200
11. Jan. 20242.744,002.808,002.737,002.751,502.726,51261.600
10. Jan. 20242.706,002.729,002.700,502.716,002.691,33132.800
09. Jan. 20242.690,002.716,502.674,002.703,002.678,45146.300
05. Jan. 20242.691,002.691,002.665,002.670,502.646,25166.200
04. Jan. 20242.655,002.675,502.615,502.666,002.641,79137.800
29. Dez. 20232.670,002.670,002.646,002.656,502.632,3888.400
28. Dez. 20232.671,002.679,502.649,002.657,502.633,3779.700
27. Dez. 20232.674,002.682,502.668,002.674,502.650,21133.800
26. Dez. 20232.660,002.668,502.653,002.667,002.642,7895.000
25. Dez. 20232.681,002.684,002.650,002.655,002.630,89159.700
22. Dez. 20232.631,002.656,002.630,502.656,002.631,88125.000
21. Dez. 20232.621,502.631,502.615,002.627,002.603,14127.500
20. Dez. 20232.628,502.646,502.618,502.631,502.607,60180.400
19. Dez. 20232.625,502.628,002.594,002.609,002.585,31165.200
18. Dez. 20232.600,002.628,502.580,002.625,502.601,66178.200
15. Dez. 20232.626,502.628,002.588,002.600,502.576,88291.200
14. Dez. 20232.650,002.659,502.627,002.633,002.609,09115.400
13. Dez. 20232.650,502.664,002.644,002.645,502.621,4798.800
12. Dez. 20232.689,002.691,002.658,002.661,002.636,8397.800
11. Dez. 20232.688,002.688,002.648,002.685,502.661,11173.400
08. Dez. 20232.673,002.687,002.660,502.667,002.642,78171.300
07. Dez. 20232.702,002.718,002.687,502.687,502.663,09113.200
06. Dez. 20232.720,502.731,502.694,002.723,002.698,27151.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...