Deutsche Märkte geschlossen

Integral Corporation (5842.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
5.170,00+70,00 (+1,37%)
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 20245.120,005.280,005.120,005.170,005.170,00145.500
27. Juni 20244.745,005.180,004.725,005.100,005.100,00286.500
27. Juni 202412 Dividende
26. Juni 20244.670,004.745,004.580,004.730,004.718,0081.300
25. Juni 20244.680,004.720,004.610,004.645,004.633,2280.100
24. Juni 20244.600,004.725,004.540,004.680,004.668,1390.000
21. Juni 20244.755,004.765,004.635,004.635,004.623,2495.000
20. Juni 20244.555,004.720,004.555,004.720,004.708,0381.000
19. Juni 20244.765,004.800,004.525,004.525,004.513,52114.100
18. Juni 20244.715,004.760,004.520,004.720,004.708,03199.200
17. Juni 20244.775,004.860,004.720,004.785,004.772,86251.000
14. Juni 20244.455,004.775,004.455,004.770,004.757,90280.700
13. Juni 20244.555,004.655,004.405,004.525,004.513,52203.500
12. Juni 20244.285,004.505,004.250,004.505,004.493,57276.100
11. Juni 20244.200,004.315,004.170,004.215,004.204,31149.900
10. Juni 20244.150,004.175,004.090,004.170,004.159,4289.100
07. Juni 20244.170,004.195,004.065,004.170,004.159,4262.500
06. Juni 20244.190,004.205,004.090,004.150,004.139,4794.600
05. Juni 20244.000,004.320,003.920,004.280,004.269,14218.000
04. Juni 20244.080,004.110,003.980,004.020,004.009,8065.200
03. Juni 20243.950,004.115,003.860,004.045,004.034,74107.000
31. Mai 20243.950,004.070,003.900,003.955,003.944,97146.400
30. Mai 20243.935,003.965,003.700,003.910,003.900,08283.800
29. Mai 20244.170,004.220,004.045,004.145,004.134,48300.800
28. Mai 20243.760,004.210,003.690,004.170,004.159,42542.200
27. Mai 20243.470,003.810,003.470,003.770,003.760,44242.600
24. Mai 20243.280,003.460,003.170,003.455,003.446,23160.200
23. Mai 20243.310,003.325,003.185,003.260,003.251,7370.500
22. Mai 20243.215,003.250,003.130,003.170,003.161,9670.800
21. Mai 20243.315,003.335,003.230,003.230,003.221,8163.100
20. Mai 20243.370,003.415,003.300,003.305,003.296,6250.600
17. Mai 20243.380,003.400,003.280,003.370,003.361,4557.500
16. Mai 20243.400,003.475,003.285,003.360,003.351,48105.200
15. Mai 20243.615,003.640,003.410,003.410,003.401,3585.600
14. Mai 20243.665,003.770,003.565,003.610,003.600,8498.700
13. Mai 20243.695,003.830,003.655,003.735,003.725,52218.700
10. Mai 20243.650,003.750,003.475,003.665,003.655,70387.400
09. Mai 20243.440,003.480,003.355,003.440,003.431,27131.700
08. Mai 20243.395,003.475,003.380,003.425,003.416,31107.600
07. Mai 20243.320,003.400,003.305,003.400,003.391,3775.700
02. Mai 20243.220,003.265,003.195,003.260,003.251,7359.800
01. Mai 20243.230,003.250,003.165,003.200,003.191,88109.500
30. Apr. 20243.310,003.310,003.220,003.265,003.256,7242.700
26. Apr. 20243.215,003.290,003.190,003.245,003.236,7770.800
25. Apr. 20243.310,003.325,003.180,003.200,003.191,8876.700
24. Apr. 20243.300,003.300,003.220,003.255,003.246,7449.200
23. Apr. 20243.290,003.350,003.245,003.265,003.256,7253.900
22. Apr. 20243.200,003.245,003.100,003.240,003.231,78101.700
19. Apr. 20243.245,003.305,003.175,003.210,003.201,86142.000
18. Apr. 20243.150,003.335,003.135,003.285,003.276,67119.100
17. Apr. 20243.200,003.285,003.170,003.185,003.176,92145.900
16. Apr. 20243.265,003.310,003.120,003.190,003.181,91215.400
15. Apr. 20243.400,003.455,003.300,003.335,003.326,54117.800
12. Apr. 20243.460,003.485,003.355,003.420,003.411,3296.700
11. Apr. 20243.395,003.495,003.350,003.460,003.451,22102.200
10. Apr. 20243.370,003.430,003.325,003.395,003.386,3979.700
09. Apr. 20243.390,003.480,003.360,003.390,003.381,4087.900
08. Apr. 20243.410,003.500,003.360,003.365,003.356,46162.200
05. Apr. 20243.570,003.570,003.300,003.320,003.311,58312.700
04. Apr. 20243.735,003.790,003.610,003.635,003.625,78148.400
03. Apr. 20243.705,003.775,003.655,003.705,003.695,60148.700
02. Apr. 20243.775,003.845,003.730,003.775,003.765,42141.200
01. Apr. 20244.000,004.010,003.720,003.790,003.780,38191.900
29. März 20243.780,003.900,003.755,003.855,003.845,2281.600
28. März 20243.775,003.940,003.675,003.750,003.740,49170.700
27. März 20243.735,003.820,003.730,003.760,003.750,46139.100
26. März 20243.580,003.840,003.540,003.765,003.755,45240.200
25. März 20243.695,003.720,003.555,003.590,003.580,89192.800
22. März 20243.725,003.745,003.560,003.720,003.710,56180.800
21. März 20243.765,003.795,003.690,003.730,003.720,54118.900
19. März 20243.780,003.805,003.530,003.690,003.680,64186.800
18. März 20243.730,003.870,003.705,003.785,003.775,40258.100
15. März 20243.480,003.680,003.480,003.660,003.650,71235.400
14. März 20243.375,003.505,003.360,003.505,003.496,11117.300
13. März 20243.335,003.465,003.335,003.400,003.391,37138.200
12. März 20243.215,003.370,003.180,003.335,003.326,54101.500
11. März 20243.345,003.475,003.205,003.305,003.296,62226.200
08. März 20243.340,003.550,003.320,003.410,003.401,35208.100
07. März 20243.385,003.465,003.355,003.385,003.376,41267.500
06. März 20243.345,003.395,003.275,003.360,003.351,48259.900
05. März 20243.590,003.590,003.380,003.405,003.396,36336.400
04. März 20243.845,003.895,003.605,003.605,003.595,85364.800
01. März 20243.465,003.785,003.465,003.780,003.770,41300.600
29. Feb. 20243.565,003.565,003.455,003.460,003.451,2269.700
28. Feb. 20243.575,003.625,003.510,003.580,003.570,9289.300
27. Feb. 20243.540,003.605,003.460,003.525,003.516,06134.200
26. Feb. 20243.365,003.520,003.335,003.470,003.461,20175.100
22. Feb. 20243.450,003.480,003.350,003.380,003.371,42175.300
21. Feb. 20243.615,003.670,003.415,003.435,003.426,29198.100
20. Feb. 20243.695,003.735,003.550,003.615,003.605,83218.900
19. Feb. 20243.340,003.700,003.305,003.670,003.660,69361.300
16. Feb. 20243.555,003.580,003.340,003.350,003.341,50375.700
15. Feb. 20243.800,003.845,003.470,003.550,003.540,99756.300
14. Feb. 20243.700,003.700,003.700,003.700,003.690,6153.700
13. Feb. 20243.055,003.090,002.960,003.000,002.992,39287.800
09. Feb. 20243.180,003.250,003.085,003.125,003.117,07161.100
08. Feb. 20243.125,003.175,003.070,003.115,003.107,1071.900
07. Feb. 20243.200,003.205,003.120,003.135,003.127,0586.300
06. Feb. 20243.220,003.255,003.175,003.225,003.216,82118.500
05. Feb. 20243.175,003.220,003.060,003.220,003.211,83149.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...