Deutsche Märkte schließen in 7 Stunden 50 Minuten

GMO AD Partners Inc. (4784.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
337,000,00 (0,00%)
Börsenschluss: 03:15PM JST
Zeitraum:
08. Mai 2023 - 08. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Mai 2024337,00340,00336,00337,00337,009.600
07. Mai 2024338,00338,00334,00337,00337,007.400
02. Mai 2024334,00338,00334,00338,00338,005.700
01. Mai 2024335,00337,00335,00336,00336,002.100
30. Apr. 2024335,00337,00335,00337,00337,005.800
26. Apr. 2024335,00336,00334,00336,00336,002.200
25. Apr. 2024334,00335,00334,00335,00335,001.100
24. Apr. 2024336,00337,00335,00335,00335,003.000
23. Apr. 2024334,00337,00334,00336,00336,001.500
22. Apr. 2024336,00337,00335,00337,00337,00900
19. Apr. 2024339,00339,00333,00336,00336,0015.000
18. Apr. 2024338,00339,00338,00339,00339,001.800
17. Apr. 2024333,00338,00333,00338,00338,002.800
16. Apr. 2024336,00338,00336,00337,00337,001.600
15. Apr. 2024335,00340,00335,00338,00338,0010.000
12. Apr. 2024338,00340,00337,00340,00340,005.500
11. Apr. 2024339,00339,00334,00338,00338,005.500
10. Apr. 2024337,00339,00336,00339,00339,003.600
09. Apr. 2024338,00338,00335,00337,00337,003.500
08. Apr. 2024334,00338,00334,00335,00335,001.000
05. Apr. 2024334,00335,00333,00334,00334,007.400
04. Apr. 2024336,00337,00335,00335,00335,003.300
03. Apr. 2024335,00336,00334,00336,00336,002.900
02. Apr. 2024338,00339,00334,00335,00335,006.600
01. Apr. 2024339,00340,00338,00338,00338,006.900
29. März 2024341,00341,00339,00340,00340,004.300
28. März 2024343,00343,00340,00340,00340,001.700
27. März 2024342,00342,00338,00340,00340,004.400
26. März 2024341,00342,00339,00342,00342,005.900
25. März 2024342,00342,00340,00342,00342,004.100
22. März 2024338,00341,00338,00341,00341,003.900
21. März 2024340,00341,00337,00337,00337,009.100
19. März 2024337,00339,00335,00339,00339,0023.000
18. März 2024337,00339,00336,00339,00339,002.200
15. März 2024340,00340,00334,00335,00335,0016.000
14. März 2024334,00338,00334,00337,00337,004.300
13. März 2024338,00338,00334,00334,00334,005.400
12. März 2024333,00336,00333,00334,00334,003.000
11. März 2024336,00337,00334,00334,00334,007.000
08. März 2024337,00337,00335,00336,00336,004.700
07. März 2024338,00339,00337,00337,00337,002.300
06. März 2024339,00340,00337,00337,00337,005.800
05. März 2024339,00341,00338,00339,00339,002.700
04. März 2024341,00341,00340,00340,00340,002.400
01. März 2024344,00344,00341,00341,00341,002.400
29. Feb. 2024340,00343,00338,00343,00343,006.000
28. Feb. 2024343,00343,00341,00343,00343,004.500
27. Feb. 2024342,00345,00340,00340,00340,0011.500
26. Feb. 2024341,00345,00341,00345,00345,004.600
22. Feb. 2024345,00345,00341,00342,00342,007.700
21. Feb. 2024340,00345,00339,00345,00345,006.300
20. Feb. 2024336,00341,00336,00340,00340,007.700
19. Feb. 2024335,00337,00333,00336,00336,005.500
16. Feb. 2024339,00339,00337,00337,00337,004.600
15. Feb. 2024340,00340,00335,00337,00337,0010.400
14. Feb. 2024335,00337,00333,00337,00337,007.300
13. Feb. 2024339,00339,00333,00335,00335,0012.600
09. Feb. 2024336,00337,00336,00337,00337,002.400
08. Feb. 2024336,00337,00334,00336,00336,009.500
07. Feb. 2024343,00343,00335,00336,00336,008.500
06. Feb. 2024352,00352,00331,00343,00343,0030.200
05. Feb. 2024347,00352,00345,00352,00352,0012.700
02. Feb. 2024345,00348,00344,00348,00348,004.100
01. Feb. 2024348,00348,00345,00346,00346,003.200
31. Jan. 2024349,00349,00347,00347,00347,001.400
30. Jan. 2024346,00349,00346,00349,00349,001.100
29. Jan. 2024344,00347,00344,00346,00346,002.300
26. Jan. 2024346,00346,00344,00344,00344,0010.900
25. Jan. 2024346,00348,00344,00345,00345,0013.000
24. Jan. 2024348,00348,00344,00344,00344,0013.300
23. Jan. 2024348,00348,00343,00347,00347,007.400
22. Jan. 2024346,00350,00345,00347,00347,005.900
19. Jan. 2024346,00350,00346,00346,00346,004.100
18. Jan. 2024349,00351,00348,00348,00348,008.100
17. Jan. 2024347,00348,00346,00347,00347,008.300
16. Jan. 2024352,00352,00345,00346,00346,008.600
15. Jan. 2024352,00352,00348,00350,00350,008.500
12. Jan. 2024346,00351,00345,00348,00348,008.800
11. Jan. 2024343,00347,00342,00345,00345,008.800
10. Jan. 2024342,00343,00340,00342,00342,003.900
09. Jan. 2024341,00341,00341,00341,00341,001.100
05. Jan. 2024340,00343,00339,00343,00343,003.800
04. Jan. 2024341,00344,00336,00344,00344,0013.400
29. Dez. 2023339,00343,00339,00342,00342,003.800
28. Dez. 2023336,00341,00336,00339,00339,0016.000
28. Dez. 20231.3 Dividende
27. Dez. 2023341,00342,00337,00339,00337,7047.600
26. Dez. 2023352,00356,00342,00342,00340,6947.500
25. Dez. 2023355,00355,00352,00352,00350,6532.900
22. Dez. 2023357,00358,00356,00356,00354,635.900
21. Dez. 2023360,00360,00356,00358,00356,6316.800
20. Dez. 2023360,00362,00360,00361,00359,6217.000
19. Dez. 2023360,00361,00360,00360,00358,6211.700
18. Dez. 2023361,00362,00360,00360,00358,625.100
15. Dez. 2023361,00363,00361,00361,00359,6213.600
14. Dez. 2023360,00363,00360,00363,00361,616.800
13. Dez. 2023363,00363,00357,00358,00356,6322.200
12. Dez. 2023364,00364,00362,00362,00360,6117.000
11. Dez. 2023365,00365,00364,00364,00362,6016.300
08. Dez. 2023368,00368,00365,00365,00363,6013.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...