Deutsche Märkte schließen in 3 Stunden 16 Minuten

OSAKA Titanium technologies Co.,Ltd. (5726.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.736,00-97,00 (-3,42%)
Börsenschluss: 03:15PM JST
Zeitraum:
19. Juni 2023 - 19. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Juni 20242.800,002.856,002.712,002.736,002.736,001.500.600
18. Juni 20242.831,002.835,002.760,002.833,002.833,00832.400
17. Juni 20242.951,002.967,002.776,002.804,002.804,001.923.500
14. Juni 20242.926,003.020,002.902,003.015,003.015,00862.000
13. Juni 20242.959,002.970,002.895,002.926,002.926,00699.500
12. Juni 20242.893,002.957,002.878,002.928,002.928,00764.400
11. Juni 20242.939,002.959,002.891,002.916,002.916,00590.000
10. Juni 20242.803,002.945,002.791,002.930,002.930,001.196.600
07. Juni 20242.835,002.860,002.767,002.791,002.791,001.043.900
06. Juni 20242.970,002.978,002.838,002.838,002.838,001.368.500
05. Juni 20242.975,003.010,002.944,002.978,002.978,00845.900
04. Juni 20242.960,003.015,002.931,002.980,002.980,001.028.200
03. Juni 20243.050,003.060,002.946,002.972,002.972,001.684.300
31. Mai 20242.982,003.090,002.962,003.030,003.030,002.785.200
30. Mai 20242.800,002.960,002.745,002.954,002.954,003.611.900
29. Mai 20242.765,002.798,002.701,002.752,002.752,001.656.500
28. Mai 20242.675,002.788,002.633,002.739,002.739,003.323.200
27. Mai 20242.415,002.635,002.400,002.635,002.635,003.125.800
24. Mai 20242.301,002.327,002.251,002.315,002.315,00744.100
23. Mai 20242.360,002.371,002.324,002.348,002.348,00605.300
22. Mai 20242.362,002.395,002.352,002.368,002.368,00626.600
21. Mai 20242.464,002.509,002.372,002.372,002.372,001.100.300
20. Mai 20242.475,002.487,002.416,002.450,002.450,001.191.800
17. Mai 20242.565,002.587,002.491,002.491,002.491,00803.900
16. Mai 20242.640,002.657,002.565,002.596,002.596,00724.800
15. Mai 20242.660,002.729,002.634,002.634,002.634,00952.200
14. Mai 20242.599,002.749,002.599,002.710,002.710,003.383.900
13. Mai 20242.531,002.557,002.505,002.508,002.508,00544.100
10. Mai 20242.527,002.560,002.509,002.527,002.527,00365.400
09. Mai 20242.470,002.542,002.448,002.513,002.513,00578.600
08. Mai 20242.481,002.519,002.468,002.478,002.478,00536.200
07. Mai 20242.546,002.567,002.492,002.499,002.499,00650.400
02. Mai 20242.456,002.534,002.456,002.515,002.515,00659.700
01. Mai 20242.436,002.472,002.421,002.462,002.462,00482.800
30. Apr. 20242.465,002.483,002.440,002.476,002.476,00412.000
26. Apr. 20242.408,002.454,002.394,002.443,002.443,00332.400
25. Apr. 20242.420,002.442,002.386,002.403,002.403,00411.500
24. Apr. 20242.417,002.444,002.405,002.428,002.428,00444.400
23. Apr. 20242.519,002.552,002.447,002.450,002.450,00596.500
22. Apr. 20242.425,002.503,002.406,002.470,002.470,00846.900
19. Apr. 20242.435,002.450,002.336,002.375,002.375,00958.100
18. Apr. 20242.314,002.472,002.312,002.431,002.431,001.024.100
17. Apr. 20242.334,002.348,002.274,002.304,002.304,00701.500
16. Apr. 20242.418,002.425,002.323,002.325,002.325,001.204.300
15. Apr. 20242.448,002.469,002.414,002.467,002.467,00445.100
12. Apr. 20242.483,002.504,002.465,002.479,002.479,00430.500
11. Apr. 20242.539,002.554,002.464,002.482,002.482,00859.800
10. Apr. 20242.590,002.630,002.560,002.571,002.571,00598.500
09. Apr. 20242.495,002.614,002.473,002.595,002.595,00860.900
08. Apr. 20242.521,002.543,002.493,002.503,002.503,00451.800
05. Apr. 20242.450,002.510,002.433,002.510,002.510,00514.200
04. Apr. 20242.478,002.528,002.468,002.498,002.498,00319.200
03. Apr. 20242.460,002.489,002.431,002.460,002.460,00479.200
02. Apr. 20242.525,002.536,002.478,002.481,002.481,00532.300
01. Apr. 20242.631,002.640,002.525,002.525,002.525,00900.600
29. März 20242.604,002.637,002.585,002.637,002.637,00300.100
28. März 20242.628,002.666,002.603,002.606,002.606,00375.800
28. März 202450 Dividende
27. März 20242.595,002.655,002.595,002.630,002.580,00481.400
26. März 20242.629,002.630,002.591,002.600,002.550,57312.800
25. März 20242.625,002.639,002.600,002.621,002.571,17429.800
22. März 20242.708,002.725,002.627,002.641,002.590,79748.600
21. März 20242.663,002.700,002.628,002.699,002.647,691.006.700
19. März 20242.572,002.606,002.557,002.606,002.556,46607.100
18. März 20242.540,002.577,002.524,002.577,002.528,01469.100
15. März 20242.500,002.548,002.462,002.535,002.486,81524.500
14. März 20242.445,002.509,002.427,002.498,002.450,51767.500
13. März 20242.437,002.452,002.388,002.407,002.361,24669.900
12. März 20242.435,002.446,002.390,002.424,002.377,92878.300
11. März 20242.522,002.537,002.461,002.464,002.417,16904.100
08. März 20242.539,002.579,002.513,002.550,002.501,52715.200
07. März 20242.637,002.646,002.541,002.541,002.492,691.223.500
06. März 20242.606,002.628,002.588,002.620,002.570,19595.300
05. März 20242.648,002.663,002.608,002.620,002.570,19512.300
04. März 20242.698,002.702,002.649,002.660,002.609,43545.800
01. März 20242.674,002.738,002.667,002.686,002.634,94932.900
29. Feb. 20242.617,002.676,002.594,002.663,002.612,371.066.300
28. Feb. 20242.653,002.659,002.602,002.611,002.561,361.009.800
27. Feb. 20242.649,002.661,002.627,002.659,002.608,45690.500
26. Feb. 20242.685,002.712,002.657,002.664,002.613,35579.200
22. Feb. 20242.674,002.691,002.644,002.687,002.635,92615.400
21. Feb. 20242.695,002.695,002.658,002.676,002.625,13568.200
20. Feb. 20242.764,002.765,002.704,002.704,002.652,59455.200
19. Feb. 20242.745,002.767,002.713,002.756,002.703,60492.400
16. Feb. 20242.680,002.750,002.652,002.745,002.692,811.000.000
15. Feb. 20242.715,002.728,002.622,002.663,002.612,37957.400
14. Feb. 20242.727,002.732,002.697,002.706,002.654,56809.000
13. Feb. 20242.813,002.828,002.745,002.777,002.724,21677.400
09. Feb. 20242.847,002.897,002.762,002.772,002.719,301.018.200
08. Feb. 20242.783,002.892,002.723,002.839,002.785,031.944.100
07. Feb. 20242.860,002.940,002.763,002.791,002.737,944.402.000
06. Feb. 20242.808,002.811,002.751,002.756,002.703,601.149.300
05. Feb. 20242.765,002.819,002.758,002.811,002.757,56846.000
02. Feb. 20242.761,002.795,002.753,002.760,002.707,53568.200
01. Feb. 20242.809,002.821,002.760,002.778,002.725,19742.000
31. Jan. 20242.740,002.823,002.703,002.821,002.767,371.048.700
30. Jan. 20242.749,002.775,002.733,002.743,002.690,85596.900
29. Jan. 20242.767,002.772,002.726,002.754,002.701,64975.100
26. Jan. 20242.601,002.757,002.601,002.717,002.665,352.329.100
25. Jan. 20242.611,002.640,002.562,002.623,002.573,131.233.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...