Deutsche Märkte öffnen in 2 Stunden 32 Minuten

CREEK & RIVER Co., Ltd. (4763.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
1.715,00+5,00 (+0,29%)
Ab 01:03PM JST. Markt geöffnet.
Zeitraum:
13. Mai 2023 - 13. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Mai 20241.710,001.718,001.708,001.715,001.715,0034.600
10. Mai 20241.710,001.718,001.701,001.710,001.710,0065.000
09. Mai 20241.685,001.710,001.685,001.701,001.701,0055.800
08. Mai 20241.693,001.708,001.685,001.685,001.685,0067.300
07. Mai 20241.680,001.696,001.677,001.693,001.693,0059.800
02. Mai 20241.685,001.691,001.667,001.668,001.668,0062.800
01. Mai 20241.664,001.690,001.660,001.685,001.685,0080.400
30. Apr. 20241.656,001.664,001.647,001.664,001.664,0072.100
26. Apr. 20241.608,001.630,001.605,001.620,001.620,0070.600
25. Apr. 20241.604,001.628,001.597,001.610,001.610,0069.200
24. Apr. 20241.611,001.624,001.605,001.605,001.605,0083.900
23. Apr. 20241.621,001.624,001.597,001.598,001.598,0089.600
22. Apr. 20241.603,001.633,001.603,001.631,001.631,0092.800
19. Apr. 20241.579,001.597,001.566,001.576,001.576,00140.900
18. Apr. 20241.562,001.635,001.551,001.617,001.617,00135.400
17. Apr. 20241.591,001.591,001.528,001.548,001.548,00279.000
16. Apr. 20241.674,001.680,001.593,001.598,001.598,00269.300
15. Apr. 20241.731,001.748,001.701,001.706,001.706,00248.900
12. Apr. 20241.865,001.906,001.725,001.731,001.731,00649.400
11. Apr. 20241.960,001.985,001.952,001.985,001.985,0072.400
10. Apr. 20241.973,001.998,001.969,001.983,001.983,0047.200
09. Apr. 20241.945,001.986,001.945,001.986,001.986,0043.000
08. Apr. 20241.925,001.957,001.921,001.953,001.953,0047.600
05. Apr. 20241.920,001.926,001.900,001.916,001.916,0034.800
04. Apr. 20241.917,001.939,001.917,001.930,001.930,0030.800
03. Apr. 20241.921,001.929,001.892,001.917,001.917,0030.000
02. Apr. 20241.973,001.973,001.917,001.921,001.921,0034.500
01. Apr. 20241.960,001.972,001.951,001.953,001.953,0030.600
29. März 20241.968,001.985,001.954,001.979,001.979,0032.300
28. März 20241.947,001.984,001.947,001.968,001.968,0049.800
27. März 20241.941,001.960,001.941,001.948,001.948,0039.600
26. März 20241.901,001.939,001.901,001.939,001.939,0037.100
25. März 20241.891,001.920,001.891,001.901,001.901,0076.800
22. März 20241.910,001.921,001.895,001.906,001.906,0052.500
21. März 20241.969,001.969,001.911,001.916,001.916,0042.500
19. März 20241.926,001.954,001.919,001.943,001.943,0039.000
18. März 20241.893,001.929,001.885,001.926,001.926,0064.100
15. März 20241.929,001.929,001.858,001.868,001.868,00187.500
14. März 20241.922,001.944,001.910,001.936,001.936,0046.900
13. März 20241.923,001.938,001.887,001.907,001.907,0061.600
12. März 20241.895,001.915,001.854,001.915,001.915,0064.200
11. März 20241.851,001.893,001.849,001.893,001.893,0068.000
08. März 20241.817,001.873,001.816,001.868,001.868,0064.400
07. März 20241.845,001.852,001.805,001.816,001.816,00105.700
06. März 20241.816,001.844,001.816,001.836,001.836,0075.700
05. März 20241.849,001.859,001.816,001.831,001.831,00104.900
04. März 20241.908,001.911,001.850,001.850,001.850,00156.700
01. März 20241.949,001.958,001.918,001.924,001.924,0043.300
29. Feb. 20241.920,001.934,001.916,001.931,001.931,0053.200
28. Feb. 20241.920,001.939,001.915,001.922,001.922,0051.700
28. Feb. 202441 Dividende
27. Feb. 20241.936,001.962,001.936,001.955,001.914,0073.200
26. Feb. 20241.955,001.974,001.937,001.943,001.902,2574.300
22. Feb. 20241.944,001.956,001.928,001.935,001.894,4264.800
21. Feb. 20241.939,001.950,001.927,001.944,001.903,2353.400
20. Feb. 20241.935,001.944,001.918,001.937,001.896,3878.200
19. Feb. 20241.915,001.928,001.912,001.921,001.880,7172.800
16. Feb. 20241.945,001.945,001.911,001.912,001.871,9079.400
15. Feb. 20241.943,001.947,001.919,001.932,001.891,4856.700
14. Feb. 20241.952,001.955,001.921,001.938,001.897,3677.500
13. Feb. 20241.978,001.989,001.963,001.971,001.929,6655.700
09. Feb. 20241.987,002.000,001.957,001.957,001.915,9653.700
08. Feb. 20241.988,001.997,001.970,001.987,001.945,3350.400
07. Feb. 20242.025,002.027,001.996,001.998,001.956,1057.600
06. Feb. 20242.050,002.053,002.013,002.021,001.978,6262.200
05. Feb. 20242.010,002.060,002.010,002.056,002.012,8850.000
02. Feb. 20242.006,002.035,002.000,002.013,001.970,7850.700
01. Feb. 20241.994,002.018,001.994,002.006,001.963,9332.900
31. Jan. 20241.965,002.013,001.964,002.013,001.970,7881.900
30. Jan. 20242.010,002.017,001.965,001.968,001.926,7379.900
29. Jan. 20241.979,002.005,001.974,001.991,001.949,2498.400
26. Jan. 20241.952,001.976,001.951,001.955,001.914,0057.500
25. Jan. 20241.970,001.997,001.957,001.960,001.918,9070.800
24. Jan. 20242.030,002.035,001.965,001.970,001.928,69133.100
23. Jan. 20242.006,002.035,002.005,002.012,001.969,8086.100
22. Jan. 20242.012,002.012,001.998,002.000,001.958,0658.300
19. Jan. 20242.005,002.010,001.999,002.001,001.959,0442.700
18. Jan. 20241.996,002.009,001.996,002.000,001.958,0644.900
17. Jan. 20242.005,002.019,001.984,001.984,001.942,39102.500
16. Jan. 20242.005,002.017,001.991,002.000,001.958,0669.900
15. Jan. 20242.008,002.017,001.993,002.008,001.965,8933.800
12. Jan. 20242.051,002.082,002.006,002.007,001.964,91304.800
11. Jan. 20242.239,002.239,002.210,002.211,002.164,6362.400
10. Jan. 20242.240,002.245,002.225,002.239,002.192,0437.000
09. Jan. 20242.222,002.256,002.221,002.244,002.196,9428.100
05. Jan. 20242.241,002.260,002.206,002.210,002.163,6538.200
04. Jan. 20242.197,002.244,002.174,002.237,002.190,0968.800
29. Dez. 20232.202,002.219,002.175,002.198,002.151,9062.000
28. Dez. 20232.150,002.203,002.141,002.199,002.152,8857.600
27. Dez. 20232.096,002.145,002.096,002.145,002.100,0243.700
26. Dez. 20232.046,002.091,002.046,002.088,002.044,2128.700
25. Dez. 20232.114,002.114,002.046,002.046,002.003,0916.600
22. Dez. 20232.057,002.106,002.052,002.098,002.054,0039.000
21. Dez. 20232.022,002.059,002.016,002.048,002.005,0534.600
20. Dez. 20232.050,002.069,002.042,002.046,002.003,0951.500
19. Dez. 20232.007,002.046,002.006,002.046,002.003,0926.600
18. Dez. 20232.030,002.030,002.000,002.024,001.981,5535.700
15. Dez. 20232.015,002.039,002.002,002.035,001.992,3244.500
14. Dez. 20232.016,002.048,002.001,002.015,001.972,7436.400
13. Dez. 20232.010,002.039,002.001,002.018,001.975,6836.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...