Deutsche Märkte schließen in 29 Minuten

Eiken Chemical Co., Ltd. (4549.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.027,00+24,00 (+1,20%)
Börsenschluss: 03:15PM JST
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20242.011,002.027,002.001,002.027,002.027,0032.200
01. Mai 20242.000,002.010,001.977,002.003,002.003,0058.500
30. Apr. 20242.008,002.012,001.983,002.005,002.005,0070.200
26. Apr. 20242.003,002.023,001.988,002.007,002.007,0094.400
25. Apr. 20242.022,002.037,002.004,002.025,002.025,00147.600
24. Apr. 20242.000,002.015,001.997,002.005,002.005,0045.500
23. Apr. 20242.000,002.016,001.979,002.006,002.006,00116.900
22. Apr. 20241.952,001.968,001.947,001.959,001.959,0053.200
19. Apr. 20241.951,001.964,001.908,001.935,001.935,00130.500
18. Apr. 20241.955,001.975,001.945,001.970,001.970,0079.500
17. Apr. 20242.000,002.003,001.945,001.955,001.955,00118.900
16. Apr. 20241.965,002.008,001.950,001.996,001.996,0094.500
15. Apr. 20241.985,002.009,001.976,002.000,002.000,0072.400
12. Apr. 20242.034,002.049,001.999,001.999,001.999,00129.400
11. Apr. 20242.001,002.034,001.999,002.022,002.022,0094.400
10. Apr. 20242.008,002.036,002.005,002.021,002.021,0098.900
09. Apr. 20241.998,002.015,001.996,002.007,002.007,0073.400
08. Apr. 20241.970,002.008,001.970,001.997,001.997,00157.100
05. Apr. 20241.956,001.977,001.931,001.960,001.960,00152.200
04. Apr. 20241.962,001.971,001.942,001.950,001.950,00124.900
03. Apr. 20241.973,001.981,001.941,001.951,001.951,00189.900
02. Apr. 20241.983,001.983,001.972,001.980,001.980,0079.700
01. Apr. 20242.012,002.012,001.957,001.984,001.984,0089.500
29. März 20241.954,002.005,001.954,002.001,002.001,0031.000
28. März 20241.990,002.011,001.954,001.965,001.965,00257.000
28. März 202426 Dividende
27. März 20242.022,002.026,001.997,002.013,001.987,00170.000
26. März 20241.948,001.978,001.948,001.971,001.945,5486.900
25. März 20241.978,001.981,001.949,001.958,001.932,7195.500
22. März 20241.967,002.006,001.967,001.994,001.968,25130.500
21. März 20241.973,001.980,001.924,001.967,001.941,59254.000
19. März 20241.937,001.982,001.921,001.961,001.935,67219.500
18. März 20241.919,001.939,001.912,001.932,001.907,05129.500
15. März 20241.931,001.931,001.885,001.900,001.875,46258.100
14. März 20241.982,001.982,001.914,001.931,001.906,06200.200
13. März 20242.018,002.029,001.948,001.982,001.956,40158.600
12. März 20241.986,002.021,001.963,002.012,001.986,01280.200
11. März 20241.880,002.055,001.874,002.010,001.984,04766.800
08. März 20241.900,001.921,001.891,001.905,001.880,40179.400
07. März 20241.903,001.926,001.902,001.909,001.884,34132.500
06. März 20241.900,001.921,001.889,001.900,001.875,46134.700
05. März 20241.889,001.905,001.879,001.892,001.867,56329.300
04. März 20241.905,001.944,001.890,001.899,001.874,47223.400
01. März 20241.870,001.906,001.851,001.900,001.875,46351.200
29. Feb. 20241.880,001.898,001.871,001.888,001.863,61142.200
28. Feb. 20241.889,001.931,001.879,001.880,001.855,72146.400
27. Feb. 20241.856,001.890,001.852,001.876,001.851,77153.200
26. Feb. 20241.878,001.895,001.850,001.856,001.832,03107.500
22. Feb. 20241.868,001.869,001.838,001.863,001.838,94130.800
21. Feb. 20241.889,001.902,001.860,001.877,001.852,7698.700
20. Feb. 20241.896,001.898,001.873,001.874,001.849,80142.400
19. Feb. 20241.911,001.918,001.883,001.896,001.871,5188.700
16. Feb. 20241.935,001.935,001.906,001.911,001.886,32133.300
15. Feb. 20241.959,001.964,001.902,001.908,001.883,36140.400
14. Feb. 20241.950,001.964,001.931,001.940,001.914,94125.400
13. Feb. 20241.943,001.962,001.926,001.950,001.924,81151.200
09. Feb. 20241.939,001.962,001.938,001.943,001.917,90143.100
08. Feb. 20241.930,001.957,001.915,001.939,001.913,96123.900
07. Feb. 20241.950,001.960,001.922,001.939,001.913,96175.900
06. Feb. 20241.947,001.959,001.907,001.945,001.919,88295.600
05. Feb. 20241.966,001.966,001.929,001.951,001.925,80216.500
02. Feb. 20241.942,001.987,001.933,001.975,001.949,49279.900
01. Feb. 20241.835,001.963,001.824,001.943,001.917,90515.200
31. Jan. 20241.850,001.914,001.828,001.843,001.819,20450.900
30. Jan. 20241.781,001.792,001.729,001.739,001.716,54124.300
29. Jan. 20241.768,001.784,001.765,001.778,001.755,04113.000
26. Jan. 20241.760,001.788,001.757,001.768,001.745,16146.300
25. Jan. 20241.741,001.757,001.736,001.755,001.732,33117.300
24. Jan. 20241.740,001.747,001.731,001.737,001.714,5689.900
23. Jan. 20241.770,001.787,001.756,001.760,001.737,2798.400
22. Jan. 20241.758,001.779,001.758,001.773,001.750,1078.000
19. Jan. 20241.760,001.769,001.736,001.758,001.735,29139.800
18. Jan. 20241.734,001.759,001.729,001.752,001.729,3793.200
17. Jan. 20241.820,001.838,001.735,001.737,001.714,56289.100
16. Jan. 20241.835,001.849,001.813,001.817,001.793,53280.300
15. Jan. 20241.802,001.812,001.790,001.800,001.776,7552.800
12. Jan. 20241.738,001.798,001.715,001.788,001.764,91270.800
11. Jan. 20241.735,001.742,001.706,001.729,001.706,67103.500
10. Jan. 20241.705,001.741,001.700,001.725,001.702,72145.000
09. Jan. 20241.704,001.720,001.699,001.700,001.678,04123.400
05. Jan. 20241.713,001.720,001.694,001.710,001.687,91148.700
04. Jan. 20241.701,001.709,001.678,001.707,001.684,9569.700
29. Dez. 20231.718,001.726,001.697,001.709,001.686,93103.300
28. Dez. 20231.696,001.718,001.693,001.718,001.695,81198.300
27. Dez. 20231.700,001.709,001.695,001.707,001.684,9580.900
26. Dez. 20231.700,001.707,001.691,001.703,001.681,0097.400
25. Dez. 20231.722,001.723,001.692,001.698,001.676,0767.900
22. Dez. 20231.701,001.721,001.701,001.719,001.696,8072.500
21. Dez. 20231.706,001.718,001.701,001.711,001.688,9082.300
20. Dez. 20231.718,001.728,001.705,001.713,001.690,8795.900
19. Dez. 20231.707,001.718,001.693,001.711,001.688,90127.700
18. Dez. 20231.689,001.722,001.681,001.713,001.690,87108.200
15. Dez. 20231.734,001.735,001.698,001.705,001.682,98160.300
14. Dez. 20231.729,001.736,001.703,001.727,001.704,69137.700
13. Dez. 20231.724,001.740,001.707,001.728,001.705,68168.200
12. Dez. 20231.730,001.733,001.691,001.707,001.684,95169.600
11. Dez. 20231.748,001.748,001.714,001.725,001.702,72135.500
08. Dez. 20231.764,001.764,001.714,001.728,001.705,68175.600
07. Dez. 20231.749,001.768,001.743,001.751,001.728,38119.600
06. Dez. 20231.718,001.764,001.713,001.764,001.741,22251.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...