Deutsche Märkte geschlossen

Gantan Beauty Industry Co., Ltd. (5935.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
1.791,00+1,00 (+0,06%)
Börsenschluss: 03:10PM JST
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20241.791,001.791,001.791,001.791,001.791,00100
01. Mai 20241.790,001.790,001.790,001.790,001.790,00-
30. Apr. 20241.835,001.835,001.782,001.790,001.790,00600
26. Apr. 20241.830,001.830,001.790,001.800,001.800,00600
25. Apr. 20241.823,001.823,001.815,001.815,001.815,00300
24. Apr. 20241.774,001.815,001.774,001.815,001.815,00300
23. Apr. 20241.800,001.800,001.800,001.800,001.800,001.000
22. Apr. 20241.795,001.795,001.781,001.781,001.781,00500
19. Apr. 20241.805,001.805,001.795,001.795,001.795,00600
18. Apr. 20241.859,001.860,001.802,001.816,001.816,001.500
17. Apr. 20241.857,001.859,001.857,001.859,001.859,00300
16. Apr. 20241.826,001.857,001.826,001.857,001.857,00200
15. Apr. 20241.866,001.866,001.866,001.866,001.866,00-
12. Apr. 20241.907,001.938,001.866,001.866,001.866,00600
11. Apr. 20241.869,001.946,001.869,001.906,001.906,001.500
10. Apr. 20241.888,001.888,001.888,001.888,001.888,00100
09. Apr. 20241.810,001.888,001.810,001.888,001.888,001.700
08. Apr. 20241.875,001.888,001.848,001.848,001.848,001.300
05. Apr. 20241.770,001.835,001.752,001.835,001.835,001.700
04. Apr. 20241.885,001.885,001.850,001.850,001.850,00300
03. Apr. 20241.925,001.925,001.925,001.925,001.925,00-
02. Apr. 20241.960,001.960,001.904,001.925,001.925,001.800
01. Apr. 20241.926,001.926,001.879,001.880,001.880,001.100
29. März 20241.904,001.970,001.904,001.926,001.926,00900
28. März 20241.921,001.966,001.891,001.966,001.966,001.500
28. März 202425 Dividende
27. März 20241.927,001.935,001.920,001.935,001.910,003.100
26. März 20241.945,001.945,001.920,001.920,001.895,19600
25. März 20241.948,001.948,001.916,001.934,001.909,011.600
22. März 20241.925,001.950,001.911,001.911,001.886,31700
21. März 20241.916,001.956,001.916,001.925,001.900,13600
19. März 20241.942,001.942,001.902,001.902,001.877,43400
18. März 20241.962,001.962,001.910,001.942,001.916,91800
15. März 20241.916,001.940,001.915,001.924,001.899,141.200
14. März 20241.916,001.916,001.915,001.915,001.890,26300
13. März 20241.898,001.914,001.898,001.914,001.889,271.500
12. März 20241.910,001.947,001.872,001.898,001.873,481.600
11. März 20241.914,001.914,001.870,001.870,001.845,842.200
08. März 20241.880,001.908,001.870,001.908,001.883,353.600
07. März 20241.907,001.913,001.880,001.880,001.855,713.300
06. März 20241.925,001.925,001.900,001.900,001.875,452.300
05. März 20241.952,001.952,001.920,001.923,001.898,161.200
04. März 20241.924,001.980,001.915,001.941,001.915,922.200
01. März 20241.917,001.948,001.900,001.910,001.885,321.000
29. Feb. 20241.948,001.948,001.917,001.917,001.892,232.800
28. Feb. 20241.936,001.960,001.936,001.945,001.919,871.200
27. Feb. 20241.955,001.961,001.909,001.957,001.931,722.200
26. Feb. 20241.941,001.972,001.940,001.970,001.944,552.500
22. Feb. 20241.921,001.957,001.921,001.940,001.914,94500
21. Feb. 20241.939,001.950,001.902,001.920,001.895,191.300
20. Feb. 20241.950,001.965,001.870,001.941,001.915,923.600
19. Feb. 20241.860,001.960,001.860,001.960,001.934,683.900
16. Feb. 20241.850,001.882,001.761,001.840,001.816,238.300
15. Feb. 20241.911,001.920,001.850,001.851,001.827,096.700
14. Feb. 20242.012,002.043,001.911,001.951,001.925,795.300
13. Feb. 20242.110,002.110,002.060,002.093,002.065,961.600
09. Feb. 20242.051,002.102,002.051,002.060,002.033,395.600
08. Feb. 20242.149,002.149,002.100,002.101,002.073,863.200
07. Feb. 20242.157,002.157,002.150,002.150,002.122,221.500
06. Feb. 20242.175,002.200,002.161,002.170,002.141,963.000
05. Feb. 20242.229,002.229,002.166,002.177,002.148,873.400
02. Feb. 20242.171,002.192,002.160,002.179,002.150,852.200
01. Feb. 20242.200,002.204,002.170,002.204,002.175,522.400
31. Jan. 20242.200,002.226,002.200,002.206,002.177,502.100
30. Jan. 20242.280,002.280,002.215,002.238,002.209,093.100
29. Jan. 20242.341,002.341,002.280,002.280,002.250,541.800
26. Jan. 20242.310,002.310,002.279,002.291,002.261,402.800
25. Jan. 20242.333,002.348,002.305,002.308,002.278,183.100
24. Jan. 20242.380,002.410,002.300,002.333,002.302,8611.500
23. Jan. 20242.455,002.493,002.370,002.370,002.339,388.800
22. Jan. 20242.500,002.530,002.428,002.450,002.418,3520.200
19. Jan. 20242.318,002.445,002.318,002.390,002.359,1223.400
18. Jan. 20242.300,002.494,002.275,002.298,002.268,3121.600
17. Jan. 20242.570,002.615,002.200,002.250,002.220,9334.600
16. Jan. 20242.615,002.616,002.501,002.565,002.531,8639.100
15. Jan. 20242.229,002.338,002.212,002.325,002.294,9625.000
12. Jan. 20242.128,002.180,002.045,002.180,002.151,8316.500
11. Jan. 20242.098,002.139,002.041,002.045,002.018,5823.400
10. Jan. 20242.320,002.376,002.020,002.113,002.085,70151.900
09. Jan. 20241.829,002.020,001.815,002.020,001.993,9027.300
05. Jan. 20241.729,001.737,001.604,001.620,001.599,0710.900
04. Jan. 20241.550,001.725,001.550,001.690,001.668,1713.900
29. Dez. 20231.570,001.590,001.541,001.548,001.528,002.100
28. Dez. 20231.515,001.584,001.515,001.544,001.524,052.200
27. Dez. 20231.505,001.534,001.505,001.511,001.491,484.100
26. Dez. 20231.590,001.590,001.500,001.522,001.502,343.300
25. Dez. 20231.609,001.620,001.553,001.553,001.532,947.900
22. Dez. 20231.615,001.620,001.603,001.603,001.582,291.900
21. Dez. 20231.620,001.640,001.615,001.615,001.594,13700
20. Dez. 20231.640,001.648,001.612,001.648,001.626,711.400
19. Dez. 20231.645,001.645,001.628,001.645,001.623,752.000
18. Dez. 20231.626,001.660,001.626,001.660,001.638,55600
15. Dez. 20231.648,001.658,001.607,001.655,001.633,622.700
14. Dez. 20231.621,001.650,001.609,001.609,001.588,211.000
13. Dez. 20231.624,001.680,001.624,001.661,001.639,543.200
12. Dez. 20231.675,001.675,001.606,001.664,001.642,501.400
11. Dez. 20231.604,001.635,001.603,001.635,001.613,88800
08. Dez. 20231.657,001.661,001.637,001.642,001.620,791.400
07. Dez. 20231.658,001.658,001.595,001.617,001.596,111.500
06. Dez. 20231.596,001.687,001.596,001.670,001.648,422.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...