Deutsche Märkte geschlossen

Kissei Pharmaceutical Co., Ltd. (4547.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.655,00+60,00 (+1,67%)
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 20243.645,003.655,003.610,003.655,003.655,0035.600
01. Mai 20243.595,003.625,003.570,003.595,003.595,0037.800
30. Apr. 20243.605,003.630,003.560,003.625,003.625,0047.400
26. Apr. 20243.525,003.605,003.465,003.585,003.585,0094.700
25. Apr. 20243.545,003.580,003.525,003.535,003.535,0054.900
24. Apr. 20243.600,003.600,003.550,003.575,003.575,0055.200
23. Apr. 20243.480,003.570,003.480,003.570,003.570,0039.200
22. Apr. 20243.490,003.540,003.475,003.525,003.525,0059.300
19. Apr. 20243.445,003.470,003.385,003.420,003.420,0059.800
18. Apr. 20243.510,003.525,003.440,003.475,003.475,0046.900
17. Apr. 20243.580,003.600,003.505,003.525,003.525,0064.200
16. Apr. 20243.620,003.640,003.595,003.615,003.615,0065.800
15. Apr. 20243.605,003.675,003.605,003.655,003.655,0077.000
12. Apr. 20243.590,003.625,003.590,003.615,003.615,0072.500
11. Apr. 20243.500,003.585,003.495,003.580,003.580,0075.400
10. Apr. 20243.465,003.555,003.435,003.530,003.530,0062.000
09. Apr. 20243.450,003.475,003.450,003.470,003.470,0037.800
08. Apr. 20243.435,003.455,003.405,003.450,003.450,0060.900
05. Apr. 20243.335,003.420,003.335,003.410,003.410,0083.100
04. Apr. 20243.385,003.385,003.320,003.320,003.320,00111.700
03. Apr. 20243.350,003.415,003.340,003.400,003.400,0072.800
02. Apr. 20243.475,003.475,003.355,003.355,003.355,0083.000
01. Apr. 20243.530,003.530,003.455,003.465,003.465,0053.300
29. März 20243.505,003.535,003.485,003.510,003.510,0033.900
28. März 20243.585,003.625,003.505,003.535,003.535,0080.200
28. März 202441 Dividende
27. März 20243.525,003.595,003.515,003.560,003.519,00127.500
26. März 20243.495,003.535,003.475,003.525,003.484,4087.400
25. März 20243.585,003.585,003.505,003.510,003.469,58110.600
22. März 20243.540,003.575,003.500,003.575,003.533,8387.800
21. März 20243.595,003.610,003.515,003.520,003.479,46153.700
19. März 20243.595,003.605,003.495,003.535,003.494,29117.000
18. März 20243.640,003.690,003.585,003.615,003.573,37146.900
15. März 20243.635,003.670,003.600,003.625,003.583,25310.200
14. März 20243.695,003.700,003.585,003.660,003.617,85112.000
13. März 20243.700,003.720,003.670,003.690,003.647,50129.900
12. März 20243.640,003.700,003.615,003.700,003.657,39118.700
11. März 20243.575,003.675,003.550,003.650,003.607,96132.000
08. März 20243.540,003.690,003.525,003.640,003.598,08174.200
07. März 20243.500,003.535,003.480,003.530,003.489,3582.400
06. März 20243.440,003.510,003.430,003.480,003.439,9290.600
05. März 20243.415,003.440,003.400,003.400,003.360,8484.800
04. März 20243.435,003.470,003.420,003.440,003.400,3865.500
01. März 20243.395,003.420,003.390,003.415,003.375,6739.600
29. Feb. 20243.385,003.430,003.365,003.395,003.355,90106.400
28. Feb. 20243.380,003.410,003.350,003.380,003.341,0785.400
27. Feb. 20243.365,003.400,003.350,003.380,003.341,0760.900
26. Feb. 20243.325,003.375,003.290,003.365,003.326,2583.300
22. Feb. 20243.325,003.330,003.270,003.285,003.247,1796.300
21. Feb. 20243.315,003.325,003.265,003.290,003.252,1195.000
20. Feb. 20243.335,003.335,003.295,003.310,003.271,8889.900
19. Feb. 20243.300,003.330,003.275,003.320,003.281,76101.000
16. Feb. 20243.250,003.295,003.240,003.280,003.242,2278.300
15. Feb. 20243.265,003.265,003.195,003.235,003.197,7487.600
14. Feb. 20243.230,003.265,003.210,003.255,003.217,5199.300
13. Feb. 20243.175,003.215,003.155,003.215,003.177,9791.900
09. Feb. 20243.145,003.180,003.135,003.150,003.113,7260.700
08. Feb. 20243.170,003.185,003.125,003.175,003.138,4390.000
07. Feb. 20243.100,003.160,003.090,003.160,003.123,6193.700
06. Feb. 20243.140,003.155,003.085,003.085,003.049,4784.800
05. Feb. 20243.120,003.160,003.100,003.125,003.089,0168.000
02. Feb. 20243.195,003.195,003.130,003.135,003.098,89115.500
01. Feb. 20243.155,003.170,003.080,003.155,003.118,66132.500
31. Jan. 20243.195,003.220,003.120,003.165,003.128,55207.100
30. Jan. 20243.150,003.175,003.135,003.150,003.113,72159.400
29. Jan. 20243.145,003.155,003.115,003.125,003.089,01134.800
26. Jan. 20243.200,003.200,003.130,003.130,003.093,95102.500
25. Jan. 20243.160,003.210,003.155,003.200,003.163,1596.300
24. Jan. 20243.215,003.225,003.150,003.175,003.138,4384.200
23. Jan. 20243.195,003.235,003.195,003.220,003.182,92133.800
22. Jan. 20243.145,003.185,003.145,003.175,003.138,4367.100
19. Jan. 20243.180,003.190,003.130,003.140,003.103,84110.000
18. Jan. 20243.205,003.225,003.190,003.205,003.168,0946.000
17. Jan. 20243.250,003.275,003.200,003.205,003.168,0966.200
16. Jan. 20243.285,003.300,003.230,003.235,003.197,7446.200
15. Jan. 20243.220,003.250,003.220,003.230,003.192,8011.100
12. Jan. 20243.260,003.265,003.200,003.220,003.182,9262.800
11. Jan. 20243.250,003.295,003.230,003.245,003.207,6380.000
10. Jan. 20243.170,003.220,003.160,003.205,003.168,0955.800
09. Jan. 20243.165,003.190,003.140,003.170,003.133,4949.700
05. Jan. 20243.185,003.200,003.155,003.165,003.128,5577.400
04. Jan. 20243.085,003.185,003.060,003.180,003.143,3872.000
29. Dez. 20233.130,003.135,003.090,003.090,003.054,4182.800
28. Dez. 20233.145,003.160,003.125,003.145,003.108,7832.000
27. Dez. 20233.150,003.155,003.115,003.150,003.113,7253.500
26. Dez. 20233.150,003.175,003.135,003.145,003.108,7886.700
25. Dez. 20233.220,003.235,003.150,003.150,003.113,7263.300
22. Dez. 20233.165,003.220,003.165,003.220,003.182,9272.400
21. Dez. 20233.190,003.200,003.140,003.150,003.113,72105.100
20. Dez. 20233.170,003.230,003.170,003.205,003.168,0997.000
19. Dez. 20233.135,003.160,003.090,003.160,003.123,61115.800
18. Dez. 20233.060,003.060,003.015,003.050,003.014,8742.100
15. Dez. 20233.170,003.170,003.075,003.080,003.044,53158.500
14. Dez. 20233.150,003.190,003.150,003.175,003.138,4367.100
13. Dez. 20233.160,003.190,003.110,003.155,003.118,6655.300
12. Dez. 20233.130,003.185,003.130,003.160,003.123,6146.900
11. Dez. 20233.130,003.155,003.115,003.135,003.098,8937.500
08. Dez. 20233.125,003.145,003.115,003.130,003.093,95108.600
07. Dez. 20233.125,003.180,003.115,003.125,003.089,0175.700
06. Dez. 20233.145,003.195,003.135,003.195,003.158,2076.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...