Deutsche Märkte öffnen in 7 Stunden 56 Minuten

The Hanshin Diesel Works, Ltd. (6018.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.234,00+289,00 (+14,86%)
Börsenschluss: 03:15PM JST
Zeitraum:
14. Mai 2023 - 14. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Mai 20241.959,002.268,001.958,002.234,002.234,0028.200
10. Mai 20241.982,002.015,001.920,001.945,001.945,008.400
09. Mai 20241.982,001.982,001.950,001.955,001.955,002.400
08. Mai 20242.001,002.001,001.970,001.997,001.997,001.800
07. Mai 20241.970,002.000,001.970,001.987,001.987,004.400
02. Mai 20241.961,001.979,001.960,001.977,001.977,001.600
01. Mai 20241.994,001.994,001.925,001.953,001.953,001.100
30. Apr. 20241.941,002.005,001.941,001.998,001.998,003.100
26. Apr. 20241.979,002.014,001.901,001.921,001.921,006.100
25. Apr. 20242.025,002.025,001.931,001.978,001.978,002.700
24. Apr. 20242.006,002.040,002.006,002.040,002.040,001.400
23. Apr. 20242.000,002.059,002.000,002.037,002.037,002.000
22. Apr. 20241.959,002.000,001.959,001.999,001.999,0018.900
19. Apr. 20242.005,002.012,001.855,001.928,001.928,0014.000
18. Apr. 20241.988,002.034,001.924,002.032,002.032,008.200
17. Apr. 20242.071,002.071,001.988,002.010,002.010,0011.200
16. Apr. 20242.170,002.170,002.035,002.093,002.093,008.800
15. Apr. 20242.204,002.208,002.165,002.200,002.200,002.600
12. Apr. 20242.246,002.259,002.215,002.215,002.215,001.100
11. Apr. 20242.249,002.249,002.165,002.239,002.239,003.300
10. Apr. 20242.230,002.260,002.230,002.250,002.250,001.700
09. Apr. 20242.217,002.241,002.199,002.230,002.230,006.500
08. Apr. 20242.228,002.244,002.165,002.217,002.217,003.300
05. Apr. 20242.222,002.253,002.190,002.194,002.194,0010.400
04. Apr. 20242.235,002.323,002.235,002.258,002.258,001.500
03. Apr. 20242.265,002.303,002.202,002.282,002.282,007.600
02. Apr. 20242.340,002.346,002.279,002.279,002.279,003.900
01. Apr. 20242.405,002.429,002.300,002.337,002.337,007.900
29. März 20242.353,002.394,002.342,002.394,002.394,0011.200
28. März 20242.370,002.383,002.318,002.334,002.334,003.300
28. März 202450 Dividende
27. März 20242.415,002.415,002.381,002.386,002.336,004.900
26. März 20242.431,002.449,002.405,002.430,002.379,082.600
25. März 20242.421,002.460,002.421,002.432,002.381,042.800
22. März 20242.431,002.450,002.412,002.421,002.370,277.700
21. März 20242.420,002.481,002.420,002.481,002.429,013.900
19. März 20242.451,002.451,002.382,002.420,002.369,296.800
18. März 20242.436,002.500,002.421,002.460,002.408,4510.600
15. März 20242.376,002.429,002.333,002.429,002.378,106.500
14. März 20242.381,002.401,002.356,002.388,002.337,966.400
13. März 20242.483,002.483,002.365,002.400,002.349,717.400
12. März 20242.446,002.493,002.443,002.483,002.430,975.300
11. März 20242.578,002.578,002.398,002.480,002.428,0318.700
08. März 20242.565,002.700,002.562,002.628,002.572,9310.900
07. März 20242.714,002.714,002.553,002.580,002.525,939.900
06. März 20242.696,002.760,002.661,002.712,002.655,176.800
05. März 20242.681,002.798,002.666,002.707,002.650,279.400
04. März 20242.775,002.775,002.680,002.681,002.624,828.400
01. März 20242.806,002.815,002.727,002.775,002.716,859.300
29. Feb. 20242.825,002.825,002.714,002.784,002.725,665.100
28. Feb. 20242.750,002.884,002.748,002.825,002.765,8012.700
27. Feb. 20242.724,002.756,002.701,002.745,002.687,4814.400
26. Feb. 20242.688,002.810,002.659,002.798,002.739,3714.200
22. Feb. 20242.579,002.644,002.530,002.644,002.588,597.600
21. Feb. 20242.555,002.597,002.530,002.557,002.503,423.000
20. Feb. 20242.629,002.668,002.520,002.520,002.467,1910.300
19. Feb. 20242.550,002.615,002.539,002.615,002.560,208.400
16. Feb. 20242.518,002.575,002.484,002.550,002.496,568.700
15. Feb. 20242.555,002.594,002.520,002.524,002.471,117.000
14. Feb. 20242.546,002.548,002.482,002.523,002.470,138.600
13. Feb. 20242.582,002.603,002.512,002.545,002.491,6719.300
09. Feb. 20242.630,002.699,002.584,002.629,002.573,9113.000
08. Feb. 20242.567,002.749,002.567,002.657,002.601,3222.000
07. Feb. 20242.570,002.570,002.525,002.550,002.496,568.200
06. Feb. 20242.551,002.669,002.509,002.587,002.532,7953.100
05. Feb. 20242.710,002.737,002.607,002.736,002.678,6732.400
02. Feb. 20242.797,002.798,002.635,002.714,002.657,1310.700
01. Feb. 20242.639,002.758,002.639,002.710,002.653,218.700
31. Jan. 20242.510,002.640,002.481,002.640,002.584,6810.700
30. Jan. 20242.540,002.544,002.435,002.501,002.448,5910.000
29. Jan. 20242.578,002.587,002.521,002.538,002.484,819.200
26. Jan. 20242.498,002.608,002.431,002.507,002.454,4621.400
25. Jan. 20242.456,002.537,002.412,002.532,002.478,9413.900
24. Jan. 20242.420,002.460,002.395,002.425,002.374,187.200
23. Jan. 20242.379,002.433,002.367,002.371,002.321,319.700
22. Jan. 20242.326,002.430,002.326,002.429,002.378,1013.200
19. Jan. 20242.239,002.385,002.200,002.335,002.286,0721.000
18. Jan. 20242.205,002.211,002.182,002.200,002.153,901.500
17. Jan. 20242.219,002.239,002.180,002.181,002.135,305.000
16. Jan. 20242.213,002.218,002.170,002.218,002.171,523.600
15. Jan. 20242.165,002.165,002.130,002.143,002.098,09700
12. Jan. 20242.154,002.169,002.120,002.130,002.085,364.600
11. Jan. 20242.146,002.177,002.102,002.154,002.108,867.300
10. Jan. 20242.193,002.227,002.120,002.154,002.108,8619.700
09. Jan. 20242.180,002.325,002.179,002.260,002.212,6422.100
05. Jan. 20242.166,002.175,002.126,002.164,002.118,656.800
04. Jan. 20242.028,002.167,002.028,002.159,002.113,7616.100
29. Dez. 20232.059,002.075,002.001,002.019,001.976,697.800
28. Dez. 20232.111,002.113,002.060,002.080,002.036,418.700
27. Dez. 20232.116,002.116,002.060,002.087,002.043,274.700
26. Dez. 20232.063,002.137,002.030,002.100,002.055,9913.200
25. Dez. 20232.052,002.080,002.018,002.063,002.019,779.500
22. Dez. 20232.038,002.040,002.013,002.013,001.970,822.900
21. Dez. 20232.027,002.039,002.012,002.036,001.993,331.900
20. Dez. 20232.004,002.055,001.993,002.034,001.991,385.200
19. Dez. 20231.981,002.009,001.974,001.982,001.940,472.400
18. Dez. 20232.006,002.010,001.975,001.980,001.938,515.200
15. Dez. 20232.024,002.024,001.981,002.006,001.963,963.200
14. Dez. 20232.051,002.072,001.975,001.999,001.957,1113.400
13. Dez. 20232.068,002.088,002.061,002.087,002.043,274.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...