Deutsche Märkte öffnen in 2 Stunden 13 Minuten

Taihei Machinery Works, Limited (6342.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.310,00+15,00 (+0,46%)
Ab 01:16PM JST. Markt geöffnet.
Zeitraum:
10. Mai 2023 - 10. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Mai 20243.395,003.395,003.295,003.310,003.310,001.900
09. Mai 20243.415,003.415,003.295,003.295,003.295,001.900
08. Mai 20243.365,003.405,003.365,003.405,003.405,002.400
07. Mai 20243.350,003.365,003.350,003.365,003.365,00500
02. Mai 20243.320,003.365,003.320,003.365,003.365,00500
01. Mai 20243.355,003.365,003.310,003.310,003.310,002.500
30. Apr. 20243.365,003.365,003.315,003.365,003.365,001.800
26. Apr. 20243.300,003.315,003.255,003.315,003.315,00800
25. Apr. 20243.270,003.300,003.270,003.300,003.300,00700
24. Apr. 20243.255,003.255,003.255,003.255,003.255,00200
23. Apr. 20243.250,003.260,003.250,003.260,003.260,00300
22. Apr. 20243.255,003.265,003.115,003.210,003.210,001.800
19. Apr. 20243.240,003.245,003.230,003.230,003.230,00500
18. Apr. 20243.335,003.335,003.245,003.245,003.245,00300
17. Apr. 20243.320,003.330,003.320,003.330,003.330,001.500
16. Apr. 20243.270,003.270,003.270,003.270,003.270,00100
15. Apr. 20243.295,003.320,003.225,003.320,003.320,001.800
12. Apr. 20243.300,003.300,003.235,003.295,003.295,00400
11. Apr. 20243.255,003.280,003.240,003.280,003.280,00700
10. Apr. 20243.265,003.265,003.265,003.265,003.265,00300
09. Apr. 20243.310,003.325,003.200,003.270,003.270,004.300
08. Apr. 20243.315,003.315,003.290,003.290,003.290,00900
05. Apr. 20243.295,003.300,003.285,003.300,003.300,001.600
04. Apr. 20243.315,003.315,003.285,003.315,003.315,005.000
03. Apr. 20243.265,003.265,003.195,003.245,003.245,00800
02. Apr. 20243.220,003.335,003.220,003.265,003.265,002.800
01. Apr. 20243.300,003.355,003.300,003.355,003.355,001.300
29. März 20243.230,003.370,003.230,003.370,003.370,001.000
28. März 20243.330,003.355,003.260,003.300,003.300,001.800
28. März 202480 Dividende
27. März 20243.420,003.420,003.325,003.375,003.295,001.400
26. März 20243.430,003.430,003.370,003.410,003.329,171.300
25. März 20243.400,003.420,003.400,003.420,003.338,931.000
22. März 20243.400,003.400,003.400,003.400,003.319,41300
21. März 20243.345,003.400,003.315,003.400,003.319,413.100
19. März 20243.310,003.355,003.280,003.350,003.270,591.500
18. März 20243.260,003.395,003.250,003.320,003.241,303.200
15. März 20243.400,003.400,003.305,003.305,003.226,66900
14. März 20243.285,003.400,003.270,003.360,003.280,364.300
13. März 20243.330,003.330,003.240,003.240,003.163,20500
12. März 20243.255,003.305,003.225,003.305,003.226,66800
11. März 20243.355,003.355,003.255,003.265,003.187,612.600
08. März 20243.355,003.355,003.340,003.355,003.275,47700
07. März 20243.270,003.345,003.270,003.345,003.265,71800
06. März 20243.280,003.300,003.275,003.300,003.221,781.200
05. März 20243.270,003.385,003.270,003.310,003.231,54900
04. März 20243.350,003.365,003.265,003.270,003.192,494.200
01. März 20243.420,003.420,003.350,003.350,003.270,591.700
29. Feb. 20243.395,003.420,003.295,003.420,003.338,931.600
28. Feb. 20243.340,003.395,003.340,003.395,003.314,532.700
27. Feb. 20243.225,003.340,003.225,003.340,003.260,834.700
26. Feb. 20243.300,003.320,003.215,003.285,003.207,133.000
22. Feb. 20243.300,003.320,003.220,003.220,003.143,672.800
21. Feb. 20243.240,003.275,003.240,003.275,003.197,374.600
20. Feb. 20243.240,003.240,003.210,003.230,003.153,443.300
19. Feb. 20243.095,003.240,003.095,003.210,003.133,919.500
16. Feb. 20243.050,003.085,003.015,003.050,002.977,702.300
15. Feb. 20243.070,003.075,003.015,003.050,002.977,701.400
14. Feb. 20243.120,003.120,003.020,003.020,002.948,412.800
13. Feb. 20243.090,003.170,003.015,003.020,002.948,419.100
09. Feb. 20243.290,003.290,003.100,003.110,003.036,2811.800
08. Feb. 20243.280,003.285,003.230,003.285,003.207,132.800
07. Feb. 20243.290,003.295,003.255,003.280,003.202,253.200
06. Feb. 20243.285,003.290,003.265,003.290,003.212,011.600
05. Feb. 20243.310,003.310,003.225,003.225,003.148,561.500
02. Feb. 20243.265,003.265,003.195,003.240,003.163,20900
01. Feb. 20243.330,003.330,003.135,003.225,003.148,566.800
31. Jan. 20243.285,003.300,003.260,003.300,003.221,781.300
30. Jan. 20243.250,003.250,003.250,003.250,003.172,96100
29. Jan. 20243.250,003.290,003.245,003.290,003.212,012.700
26. Jan. 20243.235,003.250,003.195,003.240,003.163,203.600
25. Jan. 20243.150,003.165,003.150,003.165,003.089,98500
24. Jan. 20243.145,003.185,003.130,003.150,003.075,331.500
23. Jan. 20243.195,003.200,003.175,003.175,003.099,741.200
22. Jan. 20243.175,003.220,003.050,003.220,003.143,6720.600
19. Jan. 20243.180,003.230,003.120,003.155,003.080,21900
18. Jan. 20243.140,003.180,003.110,003.110,003.036,281.700
17. Jan. 20243.355,003.355,003.145,003.165,003.089,986.000
16. Jan. 20243.255,003.350,003.235,003.300,003.221,782.300
15. Jan. 20243.255,003.255,003.235,003.235,003.158,32200
12. Jan. 20243.250,003.335,003.245,003.255,003.177,845.300
11. Jan. 20243.200,003.245,003.195,003.245,003.168,081.200
10. Jan. 20243.100,003.195,003.100,003.195,003.119,273.600
09. Jan. 20243.090,003.120,003.090,003.100,003.026,524.100
05. Jan. 20243.050,003.050,003.050,003.050,002.977,70200
04. Jan. 20243.005,003.080,003.005,003.020,002.948,412.200
29. Dez. 20233.030,003.030,003.000,003.015,002.943,532.300
28. Dez. 20232.951,003.045,002.950,003.000,002.928,893.300
27. Dez. 20232.989,002.989,002.920,002.951,002.881,051.900
26. Dez. 20232.913,002.994,002.913,002.939,002.869,331.600
25. Dez. 20233.010,003.010,002.900,002.940,002.870,316.000
22. Dez. 20232.990,003.045,002.990,003.010,002.938,652.400
21. Dez. 20233.070,003.070,002.990,002.990,002.919,136.200
20. Dez. 20233.030,003.050,002.995,003.000,002.928,894.200
19. Dez. 20233.065,003.065,002.979,002.995,002.924,015.900
18. Dez. 20233.270,003.270,003.070,003.100,003.026,526.200
15. Dez. 20233.215,003.270,003.210,003.270,003.192,491.500
14. Dez. 20233.250,003.280,003.230,003.230,003.153,441.200
13. Dez. 20233.240,003.275,003.240,003.275,003.197,371.300
12. Dez. 20233.275,003.300,003.230,003.260,003.182,735.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...