Deutsche Märkte geschlossen

GMO TECH, Inc. (6026.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
6.700,00+1.000,00 (+17,54%)
Börsenschluss: 03:15PM JST
Zeitraum:
10. Mai 2023 - 10. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Mai 20246.700,006.700,006.700,006.700,006.700,0022.400
08. Mai 20245.740,005.770,005.700,005.700,005.700,004.200
07. Mai 20245.830,005.830,005.720,005.800,005.800,001.800
02. Mai 20245.770,005.780,005.730,005.730,005.730,001.000
01. Mai 20245.710,005.710,005.710,005.710,005.710,00100
30. Apr. 20245.800,005.800,005.660,005.660,005.660,001.400
26. Apr. 20245.600,005.710,005.500,005.600,005.600,005.500
25. Apr. 20245.640,005.660,005.640,005.660,005.660,00200
24. Apr. 20245.780,005.780,005.630,005.660,005.660,00700
23. Apr. 20245.800,005.850,005.730,005.730,005.730,002.000
22. Apr. 20245.710,005.770,005.610,005.740,005.740,002.100
19. Apr. 20245.750,005.750,005.610,005.710,005.710,001.800
18. Apr. 20245.730,005.820,005.680,005.820,005.820,00900
17. Apr. 20245.810,005.890,005.730,005.730,005.730,00500
16. Apr. 20245.900,005.900,005.710,005.710,005.710,001.300
15. Apr. 20246.070,006.070,005.850,005.950,005.950,001.500
12. Apr. 20245.990,005.990,005.950,005.970,005.970,001.100
11. Apr. 20246.010,006.010,005.830,006.000,006.000,001.000
10. Apr. 20246.010,006.010,006.010,006.010,006.010,00100
09. Apr. 20246.030,006.130,005.860,006.020,006.020,003.800
08. Apr. 20245.760,005.960,005.760,005.830,005.830,00900
05. Apr. 20245.750,005.750,005.700,005.710,005.710,001.800
04. Apr. 20245.900,005.910,005.760,005.880,005.880,004.500
03. Apr. 20245.950,006.050,005.850,005.900,005.900,003.800
02. Apr. 20246.420,006.420,005.960,006.150,006.150,003.000
01. Apr. 20246.280,006.320,006.210,006.220,006.220,00800
29. März 20246.330,006.440,006.330,006.440,006.440,00500
28. März 20246.530,006.530,006.330,006.430,006.430,002.100
27. März 20246.470,006.520,006.310,006.430,006.430,002.700
26. März 20246.420,006.500,006.370,006.470,006.470,002.900
25. März 20246.230,006.360,006.140,006.360,006.360,006.500
22. März 20246.050,006.410,005.950,006.130,006.130,005.200
21. März 20246.100,006.190,005.940,006.020,006.020,003.300
19. März 20245.850,006.040,005.750,006.030,006.030,002.900
18. März 20245.660,005.750,005.650,005.650,005.650,003.700
15. März 20245.730,005.730,005.630,005.630,005.630,001.000
14. März 20245.610,005.650,005.610,005.650,005.650,00600
13. März 20245.670,005.740,005.610,005.610,005.610,00600
12. März 20245.670,005.690,005.600,005.650,005.650,001.800
11. März 20245.730,005.730,005.600,005.730,005.730,001.400
08. März 20245.810,005.870,005.780,005.800,005.800,001.200
07. März 20246.110,006.110,005.790,005.910,005.910,004.700
06. März 20245.970,006.140,005.860,006.120,006.120,003.600
05. März 20246.140,006.140,005.840,005.950,005.950,006.000
04. März 20245.550,006.210,005.550,006.150,006.150,009.900
01. März 20245.520,005.530,005.460,005.530,005.530,001.000
29. Feb. 20245.630,005.920,005.530,005.540,005.540,005.900
28. Feb. 20245.530,005.630,005.530,005.630,005.630,001.600
27. Feb. 20245.390,005.600,005.390,005.600,005.600,005.200
26. Feb. 20245.310,005.570,005.310,005.490,005.490,0010.700
22. Feb. 20245.370,005.370,005.260,005.310,005.310,002.900
21. Feb. 20245.330,005.350,005.330,005.340,005.340,001.100
20. Feb. 20245.540,005.540,005.300,005.430,005.430,002.400
19. Feb. 20245.470,005.500,005.300,005.480,005.480,0012.000
16. Feb. 20245.120,005.650,005.010,005.470,005.470,0018.000
15. Feb. 20245.020,005.070,004.850,004.950,004.950,0032.200
14. Feb. 20245.180,005.180,005.110,005.180,005.180,0025.100
13. Feb. 20244.200,004.480,004.200,004.480,004.480,0014.500
09. Feb. 20244.165,004.165,004.100,004.130,004.130,001.400
08. Feb. 20244.160,004.165,004.100,004.140,004.140,001.200
07. Feb. 20244.180,004.180,004.135,004.135,004.135,00800
06. Feb. 20244.095,004.125,004.095,004.125,004.125,00800
05. Feb. 20244.110,004.110,004.095,004.095,004.095,001.000
02. Feb. 20244.165,004.185,004.110,004.110,004.110,001.200
01. Feb. 20244.100,004.125,004.075,004.115,004.115,00900
31. Jan. 20244.080,004.135,004.080,004.135,004.135,001.000
30. Jan. 20244.090,004.120,004.055,004.110,004.110,001.300
29. Jan. 20244.135,004.135,004.100,004.125,004.125,00900
26. Jan. 20244.135,004.135,004.085,004.130,004.130,00900
25. Jan. 20244.060,004.125,004.060,004.125,004.125,00200
24. Jan. 20244.155,004.170,004.080,004.080,004.080,002.400
23. Jan. 20244.220,004.220,004.085,004.085,004.085,003.000
22. Jan. 20243.905,004.155,003.905,004.150,004.150,0012.800
19. Jan. 20243.855,003.885,003.820,003.850,003.850,001.700
18. Jan. 20243.865,003.865,003.850,003.850,003.850,00400
17. Jan. 20243.885,003.920,003.830,003.895,003.895,002.700
16. Jan. 20243.985,004.010,003.885,003.895,003.895,002.700
15. Jan. 20243.985,004.010,003.885,003.930,003.930,002.500
12. Jan. 20243.980,004.095,003.870,003.950,003.950,005.100
11. Jan. 20243.990,003.990,003.905,003.975,003.975,001.800
10. Jan. 20244.020,004.160,003.965,003.970,003.970,001.300
09. Jan. 20243.970,004.030,003.925,004.020,004.020,003.600
05. Jan. 20243.990,003.990,003.975,003.975,003.975,00200
04. Jan. 20244.000,004.040,003.830,003.970,003.970,004.600
29. Dez. 20234.060,004.070,004.060,004.070,004.070,001.000
28. Dez. 20233.930,004.065,003.930,004.065,004.065,005.200
28. Dez. 2023184.48 Dividende
27. Dez. 20234.270,004.270,004.215,004.235,004.050,526.700
26. Dez. 20234.190,004.250,004.180,004.200,004.017,044.100
25. Dez. 20234.285,004.285,004.150,004.190,004.007,485.300
22. Dez. 20234.270,004.270,004.165,004.205,004.021,834.200
21. Dez. 20234.240,004.240,004.150,004.230,004.045,743.600
20. Dez. 20234.290,004.290,004.240,004.240,004.055,301.100
19. Dez. 20234.355,004.360,004.150,004.240,004.055,306.700
18. Dez. 20234.215,004.280,004.050,004.215,004.031,394.600
15. Dez. 20234.140,004.285,004.050,004.215,004.031,394.800
14. Dez. 20234.160,004.160,004.000,004.155,003.974,002.900
13. Dez. 20234.050,004.340,003.980,004.035,003.859,238.800
12. Dez. 20234.015,004.055,003.995,004.040,003.864,011.900
11. Dez. 20234.005,004.050,003.950,004.000,003.825,763.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...