Deutsche Märkte schließen in 11 Stunden 12 Minuten

GMO Media Inc. (6180.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.180,00+155,00 (+5,12%)
Börsenschluss: 03:15PM JST
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Mai 20243.190,003.245,003.115,003.180,003.180,0014.400
08. Mai 20242.951,003.055,002.951,003.025,003.025,004.800
07. Mai 20242.959,002.995,002.959,002.995,002.995,00500
02. Mai 20242.950,002.950,002.933,002.933,002.933,001.100
01. Mai 20242.921,002.950,002.921,002.950,002.950,00400
30. Apr. 20242.919,002.939,002.919,002.921,002.921,00800
26. Apr. 20242.902,002.918,002.902,002.912,002.912,00400
25. Apr. 20242.910,002.910,002.905,002.905,002.905,00300
24. Apr. 20242.950,002.950,002.950,002.950,002.950,00100
23. Apr. 20242.910,002.910,002.910,002.910,002.910,00400
22. Apr. 20242.881,002.931,002.861,002.910,002.910,001.600
19. Apr. 20242.931,002.981,002.880,002.881,002.881,001.600
18. Apr. 20242.927,002.927,002.927,002.927,002.927,00-
17. Apr. 20242.996,002.996,002.910,002.927,002.927,003.600
16. Apr. 20242.937,002.949,002.912,002.915,002.915,001.500
15. Apr. 20243.005,003.005,002.917,002.987,002.987,003.300
12. Apr. 20243.035,003.035,002.980,002.980,002.980,001.700
11. Apr. 20243.035,003.035,003.035,003.035,003.035,00300
10. Apr. 20243.075,003.075,003.030,003.035,003.035,001.200
09. Apr. 20243.085,003.085,003.010,003.075,003.075,00800
08. Apr. 20243.060,003.120,002.995,003.015,003.015,005.100
05. Apr. 20243.035,003.095,003.030,003.050,003.050,002.500
04. Apr. 20243.095,003.100,003.040,003.070,003.070,001.100
03. Apr. 20243.050,003.100,002.941,003.100,003.100,002.800
02. Apr. 20243.080,003.125,003.075,003.075,003.075,001.400
01. Apr. 20243.100,003.100,003.080,003.080,003.080,001.700
29. März 20243.165,003.170,003.110,003.120,003.120,00900
28. März 20243.100,003.145,003.080,003.095,003.095,002.600
27. März 20243.110,003.170,003.110,003.130,003.130,002.500
26. März 20243.135,003.135,003.110,003.120,003.120,00600
25. März 20243.190,003.190,003.130,003.130,003.130,001.600
22. März 20243.155,003.160,003.140,003.155,003.155,001.600
21. März 20243.130,003.180,003.130,003.155,003.155,001.100
19. März 20243.150,003.195,003.080,003.125,003.125,001.800
18. März 20243.100,003.145,003.040,003.135,003.135,002.700
15. März 20243.095,003.100,003.015,003.100,003.100,001.000
14. März 20243.090,003.090,003.050,003.055,003.055,004.100
13. März 20243.045,003.150,003.045,003.100,003.100,004.900
12. März 20242.965,003.070,002.861,003.035,003.035,004.300
11. März 20243.070,003.100,002.910,002.980,002.980,009.600
08. März 20243.095,003.150,003.050,003.060,003.060,002.000
07. März 20243.240,003.240,003.090,003.100,003.100,008.900
06. März 20243.260,003.260,003.220,003.250,003.250,002.500
05. März 20243.235,003.275,003.235,003.270,003.270,00500
04. März 20243.245,003.260,003.220,003.245,003.245,002.400
01. März 20243.250,003.325,003.245,003.245,003.245,001.700
29. Feb. 20243.250,003.270,003.230,003.250,003.250,001.600
28. Feb. 20243.305,003.340,003.285,003.285,003.285,001.600
27. Feb. 20243.275,003.305,003.260,003.260,003.260,002.300
26. Feb. 20243.385,003.385,003.265,003.300,003.300,005.100
22. Feb. 20243.370,003.395,003.210,003.390,003.390,005.300
21. Feb. 20243.330,003.350,003.330,003.350,003.350,002.000
20. Feb. 20243.435,003.435,003.360,003.365,003.365,001.400
19. Feb. 20243.315,003.450,003.315,003.410,003.410,006.000
16. Feb. 20243.385,003.450,003.315,003.315,003.315,004.500
15. Feb. 20243.450,003.515,003.375,003.385,003.385,003.900
14. Feb. 20243.355,003.500,003.355,003.425,003.425,005.500
13. Feb. 20243.450,003.550,003.395,003.410,003.410,0026.300
09. Feb. 20243.220,003.345,003.185,003.265,003.265,005.400
08. Feb. 20243.290,003.290,003.210,003.220,003.220,008.100
07. Feb. 20243.310,003.330,003.245,003.295,003.295,0011.700
06. Feb. 20243.625,003.650,003.240,003.375,003.375,0084.400
05. Feb. 20243.420,003.565,003.370,003.485,003.485,0048.000
02. Feb. 20243.285,003.345,003.240,003.320,003.320,006.100
01. Feb. 20243.330,003.330,003.255,003.285,003.285,002.700
31. Jan. 20243.305,003.345,003.300,003.345,003.345,001.500
30. Jan. 20243.365,003.365,003.245,003.340,003.340,002.800
29. Jan. 20243.370,003.370,003.325,003.370,003.370,00400
26. Jan. 20243.330,003.385,003.255,003.340,003.340,003.000
25. Jan. 20243.210,003.330,003.210,003.330,003.330,002.700
24. Jan. 20243.250,003.250,003.210,003.210,003.210,00400
23. Jan. 20243.205,003.330,003.200,003.250,003.250,003.900
22. Jan. 20243.335,003.390,003.095,003.195,003.195,006.600
19. Jan. 20243.190,003.230,003.160,003.230,003.230,002.300
18. Jan. 20243.070,003.155,003.070,003.120,003.120,002.200
17. Jan. 20243.040,003.045,003.035,003.045,003.045,00300
16. Jan. 20243.065,003.065,003.025,003.045,003.045,00400
15. Jan. 20243.065,003.065,003.065,003.065,003.065,00500
12. Jan. 20243.010,003.040,003.000,003.005,003.005,002.300
11. Jan. 20243.085,003.085,003.040,003.045,003.045,002.000
10. Jan. 20243.040,003.075,003.040,003.075,003.075,001.100
09. Jan. 20243.090,003.090,003.015,003.040,003.040,003.100
05. Jan. 20243.080,003.080,003.080,003.080,003.080,001.000
04. Jan. 20243.045,003.095,002.961,003.080,003.080,004.200
29. Dez. 20233.030,003.070,002.991,003.070,003.070,002.700
28. Dez. 20233.005,003.100,003.005,003.040,003.040,002.100
28. Dez. 2023105 Dividende
27. Dez. 20233.100,003.220,003.100,003.140,003.035,003.100
26. Dez. 20233.170,003.205,003.160,003.170,003.064,001.300
25. Dez. 20233.245,003.285,003.185,003.195,003.088,162.500
22. Dez. 20233.220,003.255,003.125,003.230,003.121,994.400
21. Dez. 20233.250,003.275,003.220,003.220,003.112,321.700
20. Dez. 20233.165,003.320,003.165,003.300,003.189,652.600
19. Dez. 20233.260,003.305,003.165,003.165,003.059,163.800
18. Dez. 20233.365,003.365,003.240,003.315,003.204,152.400
15. Dez. 20233.475,003.475,003.365,003.405,003.291,147.800
14. Dez. 20233.200,003.490,003.140,003.410,003.295,9715.600
13. Dez. 20233.190,003.340,003.190,003.225,003.117,163.500
12. Dez. 20233.345,003.450,003.130,003.180,003.073,6639.100
11. Dez. 20233.240,003.355,003.230,003.295,003.184,823.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...