Deutsche Märkte öffnen in 4 Stunden 27 Minuten

Yokogawa Bridge Holdings Corp. (5911.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.673,00-13,00 (-0,48%)
Ab 11:10AM JST. Markt geöffnet.
Zeitraum:
26. Juni 2023 - 26. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Juni 20242.680,002.680,002.661,002.673,002.673,0040.200
25. Juni 20242.664,002.686,002.639,002.686,002.686,00136.300
24. Juni 20242.634,002.634,002.608,002.624,002.624,00125.200
21. Juni 20242.631,002.639,002.617,002.621,002.621,00168.600
20. Juni 20242.613,002.633,002.605,002.631,002.631,00152.200
19. Juni 20242.610,002.632,002.610,002.621,002.621,0078.600
18. Juni 20242.610,002.617,002.598,002.612,002.612,0094.700
17. Juni 20242.654,002.654,002.603,002.609,002.609,00117.600
14. Juni 20242.626,002.659,002.621,002.656,002.656,00158.800
13. Juni 20242.661,002.666,002.628,002.634,002.634,00173.200
12. Juni 20242.701,002.710,002.661,002.661,002.661,00143.600
11. Juni 20242.704,002.713,002.685,002.685,002.685,0088.600
10. Juni 20242.681,002.724,002.681,002.718,002.718,0097.800
07. Juni 20242.700,002.710,002.646,002.681,002.681,00228.400
06. Juni 20242.787,002.790,002.745,002.760,002.760,0067.500
05. Juni 20242.771,002.780,002.748,002.754,002.754,0087.800
04. Juni 20242.783,002.795,002.770,002.787,002.787,0081.700
03. Juni 20242.778,002.795,002.763,002.781,002.781,0080.600
31. Mai 20242.737,002.756,002.705,002.756,002.756,00167.800
30. Mai 20242.690,002.720,002.667,002.712,002.712,00107.900
29. Mai 20242.741,002.741,002.700,002.700,002.700,00105.000
28. Mai 20242.760,002.791,002.750,002.750,002.750,0093.800
27. Mai 20242.750,002.765,002.741,002.759,002.759,0051.800
24. Mai 20242.749,002.768,002.732,002.743,002.743,0082.900
23. Mai 20242.731,002.737,002.710,002.726,002.726,0080.200
22. Mai 20242.757,002.760,002.735,002.738,002.738,0083.000
21. Mai 20242.767,002.775,002.739,002.739,002.739,0081.200
20. Mai 20242.784,002.797,002.745,002.752,002.752,00138.100
17. Mai 20242.737,002.819,002.724,002.782,002.782,00205.200
16. Mai 20242.744,002.744,002.672,002.687,002.687,00215.900
15. Mai 20242.721,002.793,002.712,002.740,002.740,00201.600
14. Mai 20242.650,002.719,002.611,002.700,002.700,00522.800
13. Mai 20242.873,002.878,002.831,002.838,002.838,00155.200
10. Mai 20242.925,002.934,002.894,002.901,002.901,0077.300
09. Mai 20242.888,002.931,002.879,002.918,002.918,00111.100
08. Mai 20242.850,002.852,002.826,002.845,002.845,0072.100
07. Mai 20242.860,002.860,002.835,002.853,002.853,0057.100
02. Mai 20242.831,002.857,002.831,002.848,002.848,0037.900
01. Mai 20242.866,002.873,002.839,002.859,002.859,0051.600
30. Apr. 20242.900,002.902,002.854,002.869,002.869,0091.300
26. Apr. 20242.800,002.853,002.786,002.850,002.850,00123.400
25. Apr. 20242.838,002.839,002.798,002.811,002.811,00105.700
24. Apr. 20242.800,002.828,002.780,002.828,002.828,00119.000
23. Apr. 20242.800,002.803,002.774,002.789,002.789,00114.700
22. Apr. 20242.795,002.809,002.771,002.788,002.788,0090.200
19. Apr. 20242.784,002.804,002.705,002.745,002.745,00142.600
18. Apr. 20242.802,002.826,002.777,002.812,002.812,0080.400
17. Apr. 20242.848,002.856,002.777,002.815,002.815,00115.600
16. Apr. 20242.901,002.914,002.852,002.855,002.855,0068.700
15. Apr. 20242.902,002.933,002.894,002.930,002.930,0049.900
12. Apr. 20242.930,002.936,002.872,002.916,002.916,00110.700
11. Apr. 20242.890,002.934,002.871,002.934,002.934,0070.000
10. Apr. 20242.883,002.920,002.870,002.913,002.913,00143.400
09. Apr. 20242.922,002.922,002.870,002.889,002.889,0096.600
08. Apr. 20242.935,002.949,002.905,002.921,002.921,00101.700
05. Apr. 20242.913,002.935,002.902,002.935,002.935,0068.300
04. Apr. 20242.953,002.960,002.929,002.929,002.929,0078.900
03. Apr. 20242.930,002.953,002.913,002.936,002.936,00114.800
02. Apr. 20242.945,002.962,002.924,002.938,002.938,00106.200
01. Apr. 20242.970,002.970,002.939,002.939,002.939,0081.200
29. März 20242.920,002.953,002.916,002.946,002.946,0045.000
28. März 20242.910,002.919,002.897,002.913,002.913,00109.200
28. März 202450 Dividende
27. März 20242.950,002.987,002.950,002.960,002.910,00129.700
26. März 20242.941,002.952,002.927,002.944,002.894,2783.900
25. März 20242.965,002.982,002.934,002.941,002.891,32137.400
22. März 20242.993,002.995,002.937,002.966,002.915,90108.200
21. März 20242.960,002.978,002.940,002.976,002.925,73133.100
19. März 20242.888,002.944,002.885,002.932,002.882,47116.900
18. März 20242.904,002.907,002.877,002.884,002.835,28104.900
15. März 20242.869,002.915,002.860,002.888,002.839,22112.100
14. März 20242.895,002.895,002.849,002.869,002.820,5465.700
13. März 20242.922,002.926,002.838,002.866,002.817,5987.200
12. März 20242.889,002.919,002.845,002.919,002.869,69163.500
11. März 20242.900,002.911,002.855,002.889,002.840,20124.700
08. März 20242.867,002.926,002.866,002.925,002.875,59119.400
07. März 20242.920,002.927,002.880,002.890,002.841,18123.400
06. März 20242.870,002.908,002.867,002.890,002.841,18112.600
05. März 20242.864,002.876,002.847,002.870,002.821,5280.100
04. März 20242.869,002.874,002.837,002.873,002.824,47148.900
01. März 20242.847,002.870,002.846,002.869,002.820,5499.900
29. Feb. 20242.848,002.873,002.833,002.848,002.799,89154.500
28. Feb. 20242.830,002.846,002.823,002.842,002.793,99114.100
27. Feb. 20242.812,002.850,002.803,002.828,002.780,2391.000
26. Feb. 20242.800,002.816,002.790,002.812,002.764,5085.300
22. Feb. 20242.790,002.791,002.762,002.791,002.743,8580.500
21. Feb. 20242.750,002.765,002.739,002.764,002.717,3169.600
20. Feb. 20242.780,002.783,002.739,002.739,002.692,73130.700
19. Feb. 20242.754,002.766,002.740,002.766,002.719,28103.700
16. Feb. 20242.749,002.778,002.730,002.760,002.713,3896.000
15. Feb. 20242.770,002.770,002.723,002.739,002.692,73127.200
14. Feb. 20242.761,002.775,002.734,002.770,002.723,21138.700
13. Feb. 20242.789,002.792,002.760,002.788,002.740,91130.600
09. Feb. 20242.762,002.777,002.719,002.764,002.717,31123.600
08. Feb. 20242.832,002.832,002.751,002.769,002.722,23152.700
07. Feb. 20242.866,002.879,002.843,002.847,002.798,91122.200
06. Feb. 20242.873,002.879,002.858,002.870,002.821,52156.600
05. Feb. 20242.888,002.890,002.839,002.873,002.824,47138.800
02. Feb. 20242.870,002.881,002.859,002.871,002.822,50122.000
01. Feb. 20242.853,002.880,002.853,002.873,002.824,47173.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...