Deutsche Märkte geschlossen

Rinnai Corporation (5947.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.380,00-29,00 (-0,85%)
Börsenschluss: 03:15PM JST
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20243.431,003.440,003.365,003.380,003.380,00202.300
01. Mai 20243.403,003.412,003.370,003.409,003.409,00232.400
30. Apr. 20243.421,003.437,003.378,003.425,003.425,00378.800
26. Apr. 20243.283,003.376,003.270,003.363,003.363,00476.100
25. Apr. 20243.310,003.316,003.285,003.298,003.298,00493.400
24. Apr. 20243.319,003.343,003.311,003.330,003.330,00637.500
23. Apr. 20243.295,003.320,003.287,003.317,003.317,00380.000
22. Apr. 20243.328,003.336,003.296,003.328,003.328,00444.700
19. Apr. 20243.334,003.336,003.277,003.300,003.300,00585.500
18. Apr. 20243.340,003.387,003.332,003.350,003.350,00475.000
17. Apr. 20243.340,003.340,003.300,003.308,003.308,00257.500
16. Apr. 20243.359,003.377,003.334,003.372,003.372,00224.800
15. Apr. 20243.362,003.422,003.355,003.404,003.404,00354.100
12. Apr. 20243.366,003.387,003.361,003.383,003.383,00257.600
11. Apr. 20243.311,003.357,003.298,003.354,003.354,00390.300
10. Apr. 20243.401,003.409,003.346,003.381,003.381,00286.400
09. Apr. 20243.386,003.416,003.372,003.414,003.414,00326.800
08. Apr. 20243.365,003.391,003.351,003.383,003.383,00225.700
05. Apr. 20243.325,003.381,003.312,003.365,003.365,00362.200
04. Apr. 20243.341,003.368,003.319,003.327,003.327,00510.600
03. Apr. 20243.378,003.378,003.327,003.331,003.331,00321.500
02. Apr. 20243.403,003.407,003.337,003.379,003.379,00408.200
01. Apr. 20243.484,003.496,003.433,003.449,003.449,00281.700
29. März 20243.475,003.496,003.458,003.483,003.483,0070.400
28. März 20243.456,003.482,003.435,003.465,003.465,00214.200
28. März 202430 Dividende
27. März 20243.487,003.512,003.474,003.504,003.474,00249.300
26. März 20243.475,003.482,003.439,003.465,003.435,33195.400
25. März 20243.529,003.535,003.477,003.482,003.452,19273.300
22. März 20243.522,003.540,003.506,003.540,003.509,69300.400
21. März 20243.499,003.576,003.480,003.559,003.528,53495.200
19. März 20243.473,003.481,003.427,003.466,003.436,33175.200
18. März 20243.417,003.483,003.409,003.473,003.443,27289.900
15. März 20243.422,003.442,003.395,003.410,003.380,80437.100
14. März 20243.399,003.430,003.381,003.422,003.392,70347.900
13. März 20243.401,003.415,003.355,003.361,003.332,22302.800
12. März 20243.369,003.416,003.351,003.416,003.386,75236.300
11. März 20243.406,003.441,003.356,003.402,003.372,87363.100
08. März 20243.395,003.482,003.395,003.465,003.435,33381.700
07. März 20243.485,003.486,003.439,003.453,003.423,44233.200
06. März 20243.440,003.494,003.431,003.485,003.455,16291.200
05. März 20243.475,003.490,003.457,003.457,003.427,40260.200
04. März 20243.500,003.517,003.467,003.475,003.445,25237.700
01. März 20243.516,003.544,003.498,003.511,003.480,94282.800
29. Feb. 20243.501,003.501,003.413,003.489,003.459,13561.600
28. Feb. 20243.516,003.522,003.485,003.494,003.464,09232.600
27. Feb. 20243.496,003.540,003.464,003.516,003.485,90368.500
26. Feb. 20243.541,003.543,003.466,003.473,003.443,27493.800
22. Feb. 20243.592,003.596,003.530,003.552,003.521,59296.600
21. Feb. 20243.534,003.575,003.506,003.561,003.530,51345.100
20. Feb. 20243.488,003.558,003.476,003.534,003.503,74525.300
19. Feb. 20243.499,003.530,003.470,003.527,003.496,80233.800
16. Feb. 20243.436,003.501,003.405,003.500,003.470,03399.100
15. Feb. 20243.497,003.515,003.421,003.468,003.438,31427.100
14. Feb. 20243.562,003.571,003.459,003.496,003.466,07366.300
13. Feb. 20243.539,003.562,003.497,003.556,003.525,55470.100
09. Feb. 20243.737,003.786,003.474,003.531,003.500,771.585.200
08. Feb. 20243.247,003.342,003.234,003.287,003.258,86441.900
07. Feb. 20243.249,003.256,003.225,003.249,003.221,18330.000
06. Feb. 20243.302,003.313,003.256,003.261,003.233,08324.800
05. Feb. 20243.297,003.354,003.290,003.336,003.307,44315.500
02. Feb. 20243.292,003.329,003.289,003.297,003.268,77262.500
01. Feb. 20243.340,003.349,003.266,003.269,003.241,01502.900
31. Jan. 20243.338,003.359,003.324,003.358,003.329,25336.500
30. Jan. 20243.396,003.408,003.342,003.365,003.336,19619.100
29. Jan. 20243.379,003.386,003.351,003.382,003.353,04226.000
26. Jan. 20243.383,003.412,003.356,003.363,003.334,21323.800
25. Jan. 20243.380,003.405,003.376,003.398,003.368,91262.100
24. Jan. 20243.389,003.409,003.359,003.390,003.360,98419.600
23. Jan. 20243.359,003.450,003.355,003.444,003.414,51771.700
22. Jan. 20243.354,003.356,003.326,003.339,003.310,41374.800
19. Jan. 20243.332,003.336,003.308,003.311,003.282,65253.000
18. Jan. 20243.280,003.313,003.267,003.297,003.268,77405.700
17. Jan. 20243.321,003.350,003.288,003.289,003.260,84443.300
16. Jan. 20243.390,003.410,003.332,003.334,003.305,46386.700
15. Jan. 20243.367,003.381,003.344,003.354,003.325,2873.100
12. Jan. 20243.386,003.398,003.362,003.395,003.365,93520.200
11. Jan. 20243.410,003.415,003.310,003.345,003.316,36990.300
10. Jan. 20243.400,003.416,003.375,003.402,003.372,87773.100
09. Jan. 20243.342,003.421,003.338,003.411,003.381,80771.000
05. Jan. 20243.308,003.308,003.265,003.280,003.251,92516.100
04. Jan. 20243.268,003.313,003.236,003.313,003.284,64451.500
29. Dez. 20233.254,003.268,003.238,003.268,003.240,02381.200
28. Dez. 20233.213,003.261,003.213,003.255,003.227,13487.100
27. Dez. 20233.193,003.213,003.191,003.212,003.184,50298.100
26. Dez. 20233.169,003.183,003.164,003.178,003.150,79234.400
25. Dez. 20233.188,003.198,003.166,003.185,003.157,73236.100
22. Dez. 20233.181,003.189,003.157,003.169,003.141,87421.300
21. Dez. 20233.175,003.177,003.155,003.177,003.149,80444.000
20. Dez. 20233.160,003.205,003.158,003.194,003.166,65464.000
19. Dez. 20233.170,003.181,003.149,003.181,003.153,77518.400
18. Dez. 20233.188,003.188,003.105,003.164,003.136,91471.600
15. Dez. 20233.221,003.233,003.174,003.205,003.177,561.228.600
14. Dez. 20233.198,003.275,003.185,003.188,003.160,71893.200
13. Dez. 20233.195,003.210,003.158,003.175,003.147,82895.300
12. Dez. 20233.173,003.174,003.138,003.156,003.128,98556.700
11. Dez. 20233.065,003.127,003.065,003.127,003.100,23620.000
08. Dez. 20233.097,003.098,003.020,003.046,003.019,92617.700
07. Dez. 20233.062,003.090,003.044,003.073,003.046,69496.300
06. Dez. 20233.010,003.048,002.995,003.043,003.016,95350.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...