Deutsche Märkte schließen in 5 Stunden 50 Minuten

Idemitsu Kosan Co.,Ltd. (5019.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
1.054,00+12,50 (+1,20%)
Börsenschluss: 03:15PM JST
Zeitraum:
01. Juli 2023 - 01. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Juli 20241.055,501.062,001.049,501.054,001.054,003.970.400
28. Juni 20241.037,501.044,501.031,501.041,501.041,504.325.300
27. Juni 20241.039,501.051,501.026,001.030,501.030,505.340.700
26. Juni 20241.058,001.058,501.037,001.037,501.037,503.838.700
25. Juni 20241.043,001.052,001.037,501.052,001.052,003.790.500
24. Juni 20241.043,001.046,501.011,001.025,001.025,003.812.800
21. Juni 20241.040,501.052,001.031,501.032,001.032,0010.936.600
20. Juni 20241.034,001.045,001.025,501.036,001.036,003.615.300
19. Juni 20241.052,001.061,001.031,501.039,501.039,504.577.400
18. Juni 20241.071,001.071,001.046,001.052,001.052,003.776.000
17. Juni 20241.078,001.082,501.050,501.059,001.059,005.514.000
14. Juni 20241.086,001.106,001.084,001.100,001.100,005.900.100
13. Juni 20241.098,501.106,501.078,001.085,501.085,505.117.200
12. Juni 20241.075,501.096,001.075,501.092,001.092,003.871.300
11. Juni 20241.100,001.107,501.071,001.073,501.073,503.817.200
10. Juni 20241.061,001.076,501.055,001.074,501.074,504.106.400
07. Juni 20241.066,501.070,001.048,001.052,001.052,002.824.400
06. Juni 20241.054,001.080,501.050,001.070,001.070,006.388.000
05. Juni 20241.061,501.064,001.036,001.039,501.039,503.940.400
04. Juni 20241.090,001.105,001.060,501.072,501.072,504.640.100
03. Juni 20241.071,501.114,501.070,501.097,501.097,506.145.200
31. Mai 20241.035,001.073,001.033,501.073,001.073,009.659.200
30. Mai 20241.020,001.032,501.010,501.029,501.029,504.453.600
29. Mai 20241.035,001.051,501.033,501.037,001.037,003.506.900
28. Mai 20241.028,501.043,501.026,001.029,501.029,502.736.400
27. Mai 20241.023,501.029,001.017,001.026,501.026,502.114.300
24. Mai 20241.010,501.024,50997,101.016,501.016,503.637.000
23. Mai 20241.030,001.033,00999,201.020,001.020,005.937.000
22. Mai 20241.058,001.061,001.034,001.034,001.034,004.040.300
21. Mai 20241.044,501.056,001.040,001.050,501.050,504.873.800
20. Mai 20241.017,501.045,501.017,501.041,501.041,505.883.800
17. Mai 2024995,001.009,00987,501.007,501.007,505.531.000
16. Mai 20241.023,001.025,50983,00987,00987,007.565.100
15. Mai 20241.039,501.059,501.008,001.023,501.023,5011.256.300
14. Mai 20241.084,001.090,001.044,001.083,001.083,007.516.500
13. Mai 20241.059,001.071,001.048,501.065,501.065,504.309.000
10. Mai 20241.051,001.068,001.046,001.066,501.066,504.855.700
09. Mai 20241.029,001.035,001.024,501.029,001.029,002.883.500
08. Mai 20241.045,001.046,001.017,001.023,001.023,003.825.300
07. Mai 20241.053,501.056,001.021,501.035,001.035,004.347.200
02. Mai 20241.032,501.056,001.030,001.049,001.049,004.397.400
01. Mai 20241.053,001.064,501.037,501.053,001.053,003.890.300
30. Apr. 20241.060,001.078,001.048,501.074,501.074,505.911.000
26. Apr. 20241.033,001.051,501.028,001.048,001.048,0010.564.500
25. Apr. 20241.043,501.053,001.019,501.022,501.022,503.987.800
24. Apr. 20241.038,001.057,501.034,001.045,501.045,504.074.500
23. Apr. 20241.034,001.045,501.029,001.030,001.030,003.508.700
22. Apr. 20241.030,501.049,501.012,501.023,001.023,004.739.000
19. Apr. 20241.022,001.045,001.013,501.024,001.024,007.509.000
18. Apr. 20241.000,001.033,00996,901.022,501.022,504.395.600
17. Apr. 20241.048,001.050,00999,201.015,501.015,506.096.000
16. Apr. 20241.080,001.081,001.031,501.037,501.037,505.097.700
15. Apr. 20241.080,001.093,001.065,001.089,501.089,503.711.500
12. Apr. 20241.093,001.095,001.076,501.081,501.081,504.231.600
11. Apr. 20241.050,001.093,001.049,001.087,001.087,005.117.900
10. Apr. 20241.061,001.071,001.056,501.059,001.059,003.456.500
09. Apr. 20241.062,001.066,001.054,501.061,501.061,502.995.500
08. Apr. 20241.051,001.061,001.037,501.061,001.061,003.753.200
05. Apr. 20241.019,001.048,001.013,001.041,001.041,005.364.300
04. Apr. 20241.049,001.056,501.036,501.041,001.041,005.182.900
03. Apr. 20241.050,001.073,001.028,501.033,501.033,507.736.300
02. Apr. 20241.020,001.031,001.011,001.026,001.026,006.214.500
01. Apr. 20241.048,001.048,00990,801.012,001.012,006.656.300
29. März 20241.040,001.052,001.024,501.044,001.044,001.933.500
28. März 20241.018,501.044,001.012,501.033,001.033,004.253.400
28. März 202416 Dividende
27. März 20241.036,001.056,501.033,001.039,501.023,505.112.200
26. März 20241.063,001.064,001.013,001.040,501.024,485.096.400
25. März 20241.050,001.063,001.042,501.054,001.037,783.938.300
22. März 20241.057,501.063,501.038,501.046,001.029,905.667.400
21. März 20241.062,501.064,001.040,501.056,001.039,755.758.000
19. März 20241.027,001.061,501.026,001.053,001.036,795.228.100
18. März 20241.034,501.043,001.020,501.023,501.007,755.143.200
15. März 20241.008,501.037,501.007,001.025,001.009,228.901.100
14. März 2024979,401.004,50972,50993,40978,117.354.600
13. März 2024973,00987,40955,50964,40949,565.373.900
12. März 2024957,80973,70942,80972,00957,045.548.100
11. März 2024980,00989,80948,10957,80943,066.907.500
08. März 2024987,20997,00976,50984,80969,646.605.500
07. März 2024989,201.007,00984,10987,20972,015.554.200
06. März 2024972,00985,40965,10981,70966,594.339.600
05. März 2024971,00981,00967,10972,20957,244.703.500
04. März 2024985,90993,70970,10971,00956,056.241.400
01. März 2024960,00985,00959,80984,90969,746.950.000
29. Feb. 2024950,00966,00946,40948,00933,419.000.100
28. Feb. 2024933,70949,90929,50941,40926,914.480.500
27. Feb. 2024933,90944,30932,20932,80918,444.367.900
26. Feb. 2024944,90953,00930,70935,00920,615.304.300
22. Feb. 2024934,50941,90923,50938,60924,155.451.100
21. Feb. 2024932,00941,90909,50915,30901,215.832.700
20. Feb. 2024930,90934,10903,60926,80912,535.745.700
19. Feb. 2024941,00945,50925,50927,50913,226.825.300
16. Feb. 2024900,00933,90900,00926,90912,6311.249.300
15. Feb. 2024860,50885,00857,50880,40866,858.885.900
14. Feb. 2024861,00883,50845,20848,60835,5412.645.900
13. Feb. 2024828,00836,30820,20831,00818,218.824.400
09. Feb. 2024819,80830,00812,70821,40808,767.918.200
08. Feb. 2024814,00814,00802,50810,40797,935.558.500
07. Feb. 2024806,00816,00804,00814,60802,064.676.600
06. Feb. 2024816,60818,60804,90806,40793,997.467.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...