Deutsche Märkte geschlossen

The Yokohama Rubber Company, Limited (5101.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.557,00+33,00 (+0,94%)
Börsenschluss: 03:15PM JST
Zeitraum:
29. Juni 2023 - 29. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Juni 20243.541,003.594,003.512,003.557,003.557,00694.800
27. Juni 20243.547,003.560,003.502,003.524,003.524,00510.000
27. Juni 202442 Dividende
26. Juni 20243.621,003.629,003.586,003.599,003.557,00539.400
25. Juni 20243.600,003.656,003.584,003.627,003.584,67419.900
24. Juni 20243.603,003.614,003.551,003.602,003.559,96516.500
21. Juni 20243.600,003.635,003.580,003.588,003.546,13401.600
20. Juni 20243.530,003.605,003.517,003.596,003.554,03388.500
19. Juni 20243.601,003.642,003.584,003.584,003.542,18399.000
18. Juni 20243.598,003.605,003.553,003.594,003.552,06398.800
17. Juni 20243.644,003.645,003.517,003.544,003.502,64640.200
14. Juni 20243.630,003.707,003.611,003.684,003.641,01808.800
13. Juni 20243.738,003.738,003.647,003.649,003.606,42440.500
12. Juni 20243.726,003.791,003.707,003.746,003.702,28450.200
11. Juni 20243.771,003.803,003.734,003.758,003.714,14564.000
10. Juni 20243.690,003.770,003.663,003.769,003.725,02618.100
07. Juni 20243.674,003.706,003.664,003.691,003.647,93612.800
06. Juni 20243.752,003.766,003.697,003.705,003.661,76658.100
05. Juni 20243.809,003.809,003.706,003.742,003.698,33673.600
04. Juni 20243.850,003.860,003.804,003.840,003.795,19719.800
03. Juni 20243.957,003.985,003.886,003.900,003.854,49571.100
31. Mai 20243.902,003.945,003.860,003.940,003.894,02482.300
30. Mai 20243.870,003.871,003.793,003.866,003.820,88670.000
29. Mai 20243.970,003.984,003.914,003.922,003.876,23566.100
28. Mai 20243.999,004.009,003.980,003.991,003.944,43310.600
27. Mai 20244.001,004.024,003.964,004.015,003.968,15399.000
24. Mai 20244.000,004.073,003.980,004.007,003.960,24334.800
23. Mai 20244.045,004.063,004.007,004.042,003.994,83350.400
22. Mai 20244.118,004.134,004.058,004.063,004.015,58384.300
21. Mai 20244.182,004.197,004.123,004.148,004.099,59352.100
20. Mai 20244.125,004.238,004.117,004.177,004.128,25457.100
17. Mai 20244.082,004.124,004.019,004.124,004.075,87425.300
16. Mai 20244.160,004.180,004.057,004.135,004.086,74610.000
15. Mai 20243.995,004.295,003.981,004.149,004.100,581.208.000
14. Mai 20244.108,004.128,003.908,003.954,003.907,861.642.700
13. Mai 20244.087,004.087,003.994,004.066,004.018,55444.000
10. Mai 20244.128,004.172,004.043,004.087,004.039,30570.400
09. Mai 20243.998,004.061,003.974,004.048,004.000,76422.100
08. Mai 20244.015,004.015,003.934,003.964,003.917,74335.000
07. Mai 20244.009,004.061,003.956,003.987,003.940,47569.600
02. Mai 20244.024,004.058,003.997,004.058,004.010,64368.500
01. Mai 20244.097,004.136,004.046,004.072,004.024,48347.500
30. Apr. 20243.990,004.137,003.932,004.137,004.088,72567.800
26. Apr. 20243.883,004.006,003.860,003.957,003.910,82402.600
25. Apr. 20244.014,004.018,003.923,003.927,003.881,17372.800
24. Apr. 20243.986,004.023,003.963,004.014,003.967,16520.400
23. Apr. 20244.083,004.103,003.997,004.003,003.956,29445.900
22. Apr. 20244.025,004.096,003.982,004.084,004.036,34598.500
19. Apr. 20244.004,004.015,003.873,003.936,003.890,07501.400
18. Apr. 20243.930,004.016,003.909,003.980,003.933,55368.600
17. Apr. 20244.028,004.040,003.911,003.935,003.889,08509.000
16. Apr. 20244.079,004.141,004.003,004.027,003.980,01705.100
15. Apr. 20243.967,004.054,003.946,004.048,004.000,76321.100
12. Apr. 20244.053,004.056,004.000,004.028,003.980,99466.700
11. Apr. 20243.960,004.044,003.952,004.016,003.969,13439.200
10. Apr. 20243.958,004.039,003.915,004.002,003.955,30511.100
09. Apr. 20243.987,004.007,003.908,003.951,003.904,89432.600
08. Apr. 20243.945,004.026,003.940,003.962,003.915,76521.400
05. Apr. 20243.846,003.943,003.827,003.927,003.881,17605.100
04. Apr. 20243.881,003.971,003.870,003.937,003.891,06911.600
03. Apr. 20243.818,003.862,003.786,003.833,003.788,27654.700
02. Apr. 20243.862,003.886,003.778,003.781,003.736,88822.500
01. Apr. 20244.036,004.040,003.813,003.863,003.817,92890.800
29. März 20244.066,004.080,004.004,004.034,003.986,92240.300
28. März 20244.080,004.113,004.049,004.066,004.018,55438.700
27. März 20244.094,004.166,004.079,004.101,004.053,14722.400
26. März 20244.150,004.158,004.094,004.094,004.046,22490.200
25. März 20244.176,004.176,004.118,004.120,004.071,92355.100
22. März 20244.100,004.195,004.100,004.177,004.128,25492.500
21. März 20244.150,004.157,004.038,004.109,004.061,05669.800
19. März 20244.100,004.123,004.041,004.118,004.069,94489.300
18. März 20244.020,004.082,003.991,004.054,004.006,69754.300
15. März 20243.943,003.981,003.920,003.951,003.904,89932.700
14. März 20243.878,003.946,003.864,003.923,003.877,22618.700
13. März 20243.886,003.924,003.846,003.850,003.805,07854.200
12. März 20243.820,003.869,003.799,003.838,003.793,21629.100
11. März 20243.800,003.843,003.774,003.824,003.779,37756.900
08. März 20243.933,003.933,003.853,003.860,003.814,95701.600
07. März 20244.059,004.060,003.917,003.929,003.883,15551.600
06. März 20243.912,004.003,003.891,003.989,003.942,45565.900
05. März 20243.865,003.938,003.808,003.899,003.853,501.036.600
04. März 20243.942,003.969,003.894,003.905,003.859,43458.400
01. März 20243.951,003.980,003.933,003.949,003.902,92412.700
29. Feb. 20244.009,004.034,003.932,003.979,003.932,57605.400
28. Feb. 20244.031,004.043,003.950,003.990,003.943,44549.100
27. Feb. 20244.026,004.050,003.991,004.015,003.968,15488.400
26. Feb. 20244.083,004.129,004.022,004.037,003.989,89642.600
22. Feb. 20244.060,004.080,004.025,004.080,004.032,391.113.600
21. Feb. 20244.010,004.093,004.008,004.083,004.035,35945.600
20. Feb. 20243.999,004.037,003.916,004.002,003.955,301.186.900
19. Feb. 20243.961,004.080,003.912,004.052,004.004,713.293.900
16. Feb. 20243.710,004.000,003.686,003.855,003.810,012.877.900
15. Feb. 20243.670,003.692,003.592,003.646,003.603,45594.400
14. Feb. 20243.606,003.614,003.559,003.584,003.542,18695.900
13. Feb. 20243.590,003.637,003.563,003.635,003.592,58526.800
09. Feb. 20243.554,003.591,003.533,003.567,003.525,37556.000
08. Feb. 20243.574,003.606,003.538,003.560,003.518,46511.500
07. Feb. 20243.518,003.570,003.518,003.545,003.503,63373.900
06. Feb. 20243.485,003.526,003.476,003.516,003.474,97466.400
05. Feb. 20243.529,003.547,003.492,003.505,003.464,10778.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...