Deutsche Märkte schließen in 50 Minuten

Torii Pharmaceutical Co., Ltd. (4551.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.960,00-15,00 (-0,38%)
Börsenschluss: 03:15PM JST
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20243.995,004.035,003.960,003.960,003.960,0020.600
01. Mai 20243.945,004.015,003.935,003.975,003.975,0023.000
30. Apr. 20243.850,004.005,003.785,003.945,003.945,0082.400
26. Apr. 20243.790,003.880,003.760,003.855,003.855,0048.200
25. Apr. 20243.785,003.830,003.765,003.790,003.790,0039.500
24. Apr. 20243.820,003.820,003.730,003.760,003.760,0018.900
23. Apr. 20243.800,003.805,003.755,003.780,003.780,0014.900
22. Apr. 20243.745,003.780,003.705,003.765,003.765,0020.100
19. Apr. 20243.765,003.765,003.645,003.690,003.690,0022.300
18. Apr. 20243.695,003.790,003.650,003.775,003.775,0044.900
17. Apr. 20243.780,003.780,003.655,003.665,003.665,0040.000
16. Apr. 20243.860,003.875,003.785,003.790,003.790,0026.500
15. Apr. 20243.910,003.935,003.870,003.895,003.895,0026.400
12. Apr. 20243.975,003.990,003.950,003.950,003.950,0015.600
11. Apr. 20243.990,004.000,003.935,003.975,003.975,0032.500
10. Apr. 20244.010,004.040,004.010,004.030,004.030,005.200
09. Apr. 20244.065,004.065,003.995,004.010,004.010,0018.700
08. Apr. 20244.070,004.075,004.010,004.050,004.050,0014.800
05. Apr. 20244.000,004.050,003.990,004.030,004.030,0017.900
04. Apr. 20244.070,004.080,004.005,004.025,004.025,0034.100
03. Apr. 20244.045,004.130,004.030,004.110,004.110,0057.600
02. Apr. 20244.140,004.140,004.020,004.065,004.065,0041.100
01. Apr. 20244.140,004.160,004.090,004.110,004.110,0028.000
29. März 20244.115,004.115,004.060,004.085,004.085,008.400
28. März 20244.125,004.175,004.080,004.115,004.115,0020.600
27. März 20244.050,004.155,004.050,004.135,004.135,0035.700
26. März 20243.990,004.035,003.990,004.000,004.000,0013.700
25. März 20243.990,004.040,003.950,004.010,004.010,0038.700
22. März 20244.075,004.075,003.995,004.010,004.010,0044.100
21. März 20244.140,004.170,004.070,004.080,004.080,0029.700
19. März 20244.210,004.210,004.100,004.135,004.135,0021.300
18. März 20244.235,004.285,004.210,004.210,004.210,0021.800
15. März 20244.245,004.270,004.215,004.230,004.230,0016.300
14. März 20244.295,004.295,004.195,004.260,004.260,0016.400
13. März 20244.285,004.290,004.215,004.265,004.265,0011.300
12. März 20244.315,004.315,004.205,004.280,004.280,0021.500
11. März 20244.300,004.315,004.255,004.315,004.315,0021.100
08. März 20244.220,004.370,004.220,004.320,004.320,0039.300
07. März 20244.290,004.310,004.235,004.265,004.265,0017.500
06. März 20244.225,004.300,004.215,004.275,004.275,0030.500
05. März 20244.160,004.195,004.080,004.180,004.180,0022.800
04. März 20244.210,004.260,004.170,004.180,004.180,0028.600
01. März 20244.300,004.305,004.180,004.195,004.195,0040.500
29. Feb. 20244.220,004.285,004.205,004.260,004.260,0036.200
28. Feb. 20244.300,004.330,004.200,004.200,004.200,0060.300
27. Feb. 20244.150,004.215,004.135,004.205,004.205,0037.000
26. Feb. 20244.050,004.130,004.050,004.115,004.115,0034.400
22. Feb. 20244.030,004.050,004.005,004.020,004.020,0022.900
21. Feb. 20244.040,004.085,003.995,004.030,004.030,0031.600
20. Feb. 20244.040,004.070,004.025,004.040,004.040,0020.900
19. Feb. 20244.025,004.040,003.955,004.030,004.030,0037.400
16. Feb. 20243.965,004.090,003.945,004.070,004.070,0076.100
15. Feb. 20243.895,003.900,003.850,003.900,003.900,0034.300
14. Feb. 20243.915,003.950,003.855,003.895,003.895,0082.200
13. Feb. 20243.820,003.980,003.780,003.975,003.975,00134.900
09. Feb. 20243.660,003.675,003.615,003.615,003.615,0027.400
08. Feb. 20243.660,003.690,003.620,003.660,003.660,0028.800
07. Feb. 20243.670,003.710,003.655,003.675,003.675,0017.900
06. Feb. 20243.700,003.725,003.670,003.670,003.670,0030.200
05. Feb. 20243.730,003.745,003.680,003.700,003.700,0031.600
02. Feb. 20243.750,003.755,003.695,003.730,003.730,0029.600
01. Feb. 20243.720,003.770,003.715,003.750,003.750,0025.300
31. Jan. 20243.700,003.765,003.685,003.765,003.765,0035.100
30. Jan. 20243.820,003.830,003.725,003.725,003.725,0021.700
29. Jan. 20243.800,003.820,003.775,003.780,003.780,0021.000
26. Jan. 20243.805,003.805,003.760,003.780,003.780,0018.600
25. Jan. 20243.760,003.800,003.760,003.800,003.800,0032.900
24. Jan. 20243.810,003.835,003.750,003.760,003.760,0017.000
23. Jan. 20243.750,003.825,003.750,003.800,003.800,0029.600
22. Jan. 20243.775,003.780,003.740,003.745,003.745,0014.400
19. Jan. 20243.690,003.750,003.690,003.750,003.750,0017.100
18. Jan. 20243.685,003.715,003.670,003.685,003.685,0012.100
17. Jan. 20243.705,003.750,003.685,003.685,003.685,0013.000
16. Jan. 20243.725,003.755,003.700,003.705,003.705,0013.200
15. Jan. 20243.725,003.730,003.700,003.715,003.715,003.800
12. Jan. 20243.675,003.750,003.670,003.710,003.710,0033.700
11. Jan. 20243.675,003.700,003.650,003.660,003.660,0047.500
10. Jan. 20243.685,003.710,003.660,003.685,003.685,0026.400
09. Jan. 20243.680,003.695,003.655,003.675,003.675,0030.100
05. Jan. 20243.645,003.685,003.645,003.650,003.650,0034.400
04. Jan. 20243.565,003.640,003.540,003.640,003.640,0028.200
29. Dez. 20233.520,003.555,003.520,003.555,003.555,0020.200
28. Dez. 20233.535,003.535,003.505,003.520,003.520,0020.500
28. Dez. 202370 Dividende
27. Dez. 20233.550,003.610,003.550,003.600,003.530,0034.700
26. Dez. 20233.585,003.595,003.565,003.570,003.500,5819.400
25. Dez. 20233.650,003.650,003.585,003.585,003.515,2921.400
22. Dez. 20233.560,003.625,003.545,003.595,003.525,1032.000
21. Dez. 20233.510,003.550,003.490,003.530,003.461,3623.400
20. Dez. 20233.535,003.575,003.535,003.540,003.471,1727.600
19. Dez. 20233.485,003.530,003.485,003.525,003.456,4636.500
18. Dez. 20233.460,003.475,003.415,003.460,003.392,7229.700
15. Dez. 20233.505,003.510,003.420,003.435,003.368,2153.200
14. Dez. 20233.565,003.590,003.495,003.520,003.451,5644.600
13. Dez. 20233.565,003.590,003.525,003.580,003.510,3933.200
12. Dez. 20233.630,003.655,003.555,003.560,003.490,7832.800
11. Dez. 20233.615,003.640,003.605,003.630,003.559,4230.700
08. Dez. 20233.670,003.670,003.585,003.605,003.534,9042.000
07. Dez. 20233.710,003.710,003.660,003.675,003.603,5429.600
06. Dez. 20233.700,003.750,003.665,003.720,003.647,6732.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...