Deutsche Märkte schließen in 7 Stunden 28 Minuten

Tokyo Automatic Machinery Works, Ltd. (6360.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.025,00-450,00 (-12,95%)
Börsenschluss: 03:15PM JST
Zeitraum:
13. Mai 2023 - 13. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Mai 20243.175,003.190,002.960,003.025,003.025,0028.300
10. Mai 20243.445,003.500,003.415,003.475,003.475,006.400
09. Mai 20243.545,003.545,003.445,003.465,003.465,004.400
08. Mai 20243.455,003.530,003.450,003.500,003.500,005.100
07. Mai 20243.615,003.615,003.455,003.460,003.460,008.600
02. Mai 20243.580,003.585,003.425,003.550,003.550,0021.900
01. Mai 20243.425,003.690,003.425,003.595,003.595,0059.900
30. Apr. 20243.100,003.415,003.010,003.415,003.415,0070.000
26. Apr. 20242.900,002.940,002.900,002.911,002.911,001.000
25. Apr. 20242.885,002.885,002.885,002.885,002.885,00-
24. Apr. 20242.920,002.920,002.885,002.885,002.885,001.200
23. Apr. 20242.878,002.878,002.845,002.845,002.845,001.400
22. Apr. 20242.875,002.880,002.775,002.880,002.880,001.400
19. Apr. 20242.960,002.960,002.751,002.850,002.850,003.600
18. Apr. 20242.951,002.960,002.951,002.960,002.960,00700
17. Apr. 20243.030,003.030,002.982,002.990,002.990,00700
16. Apr. 20243.020,003.020,002.983,003.010,003.010,001.200
15. Apr. 20242.981,003.030,002.981,003.030,003.030,001.300
12. Apr. 20243.015,003.015,002.970,002.970,002.970,00800
11. Apr. 20243.000,003.025,002.981,003.020,003.020,001.200
10. Apr. 20242.986,003.000,002.950,003.000,003.000,007.700
09. Apr. 20242.999,003.000,002.976,003.000,003.000,003.900
08. Apr. 20243.000,003.000,002.980,003.000,003.000,00400
05. Apr. 20243.015,003.015,002.941,002.950,002.950,003.400
04. Apr. 20243.000,003.050,002.980,003.000,003.000,004.900
03. Apr. 20243.000,003.000,003.000,003.000,003.000,00200
02. Apr. 20243.015,003.030,002.980,002.980,002.980,001.600
01. Apr. 20243.040,003.045,003.000,003.000,003.000,001.500
29. März 20242.921,002.921,002.921,002.921,002.921,00-
28. März 20242.920,002.921,002.920,002.921,002.921,001.200
28. März 202460 Dividende
27. März 20242.997,003.005,002.997,002.998,002.938,00900
26. März 20242.997,002.997,002.997,002.997,002.937,02100
25. März 20242.943,003.000,002.943,002.997,002.937,021.500
22. März 20242.943,002.965,002.940,002.965,002.905,662.000
21. März 20242.931,002.949,002.929,002.949,002.889,982.000
19. März 20242.889,002.916,002.875,002.916,002.857,642.400
18. März 20242.919,002.961,002.919,002.919,002.860,582.300
15. März 20242.880,002.880,002.875,002.875,002.817,461.500
14. März 20242.830,002.880,002.830,002.880,002.822,36700
13. März 20242.850,002.850,002.843,002.843,002.786,10200
12. März 20242.850,002.850,002.850,002.850,002.792,96-
11. März 20242.853,002.853,002.845,002.850,002.792,96600
08. März 20242.855,002.855,002.853,002.853,002.795,90400
07. März 20242.900,002.900,002.871,002.871,002.813,541.500
06. März 20242.855,002.870,002.855,002.870,002.812,56300
05. März 20242.927,002.927,002.830,002.855,002.797,861.700
04. März 20242.902,002.927,002.889,002.889,002.831,183.000
01. März 20242.927,002.927,002.874,002.927,002.868,421.900
29. Feb. 20242.904,002.927,002.840,002.927,002.868,424.100
28. Feb. 20242.897,002.904,002.861,002.904,002.845,882.600
27. Feb. 20242.853,002.893,002.853,002.863,002.805,702.500
26. Feb. 20242.797,002.848,002.791,002.848,002.791,006.300
22. Feb. 20242.836,002.836,002.788,002.789,002.733,182.600
21. Feb. 20242.800,002.836,002.769,002.836,002.779,244.600
20. Feb. 20242.800,002.800,002.770,002.789,002.733,182.500
19. Feb. 20242.740,002.835,002.740,002.800,002.743,961.300
16. Feb. 20242.737,002.797,002.737,002.746,002.691,042.200
15. Feb. 20242.768,002.805,002.736,002.737,002.682,224.900
14. Feb. 20242.790,002.818,002.728,002.766,002.710,649.400
13. Feb. 20242.815,002.817,002.797,002.810,002.753,761.300
09. Feb. 20242.787,002.829,002.787,002.829,002.772,381.100
08. Feb. 20242.810,002.830,002.803,002.804,002.747,882.600
07. Feb. 20242.825,002.825,002.785,002.801,002.744,948.400
06. Feb. 20242.892,002.892,002.812,002.832,002.775,325.400
05. Feb. 20242.860,002.938,002.820,002.904,002.845,8815.200
02. Feb. 20243.065,003.225,003.065,003.100,003.037,9615.900
01. Feb. 20242.985,003.085,002.985,003.085,003.023,263.800
31. Jan. 20243.040,003.040,002.975,002.994,002.934,081.900
30. Jan. 20243.050,003.060,003.035,003.040,002.979,16900
29. Jan. 20242.986,003.050,002.986,003.030,002.969,361.700
26. Jan. 20242.957,003.000,002.957,002.993,002.933,103.600
25. Jan. 20242.964,003.010,002.964,002.991,002.931,142.700
24. Jan. 20242.890,002.980,002.890,002.980,002.920,362.600
23. Jan. 20242.873,002.900,002.873,002.900,002.841,961.200
22. Jan. 20242.886,002.886,002.861,002.886,002.828,24600
19. Jan. 20242.847,002.878,002.847,002.856,002.798,842.300
18. Jan. 20242.836,002.860,002.836,002.840,002.783,16900
17. Jan. 20242.845,002.877,002.838,002.838,002.781,202.900
16. Jan. 20242.823,002.870,002.823,002.845,002.788,062.100
15. Jan. 20242.816,002.816,002.808,002.808,002.751,80500
12. Jan. 20242.807,002.813,002.806,002.812,002.755,72700
11. Jan. 20242.777,002.830,002.756,002.830,002.773,367.800
10. Jan. 20242.772,002.826,002.772,002.782,002.726,323.200
09. Jan. 20242.774,002.785,002.765,002.770,002.714,562.300
05. Jan. 20242.677,002.765,002.677,002.754,002.698,884.900
04. Jan. 20242.640,002.670,002.639,002.664,002.610,68800
29. Dez. 20232.640,002.640,002.640,002.640,002.587,16100
28. Dez. 20232.622,002.622,002.622,002.622,002.569,53100
27. Dez. 20232.638,002.676,002.618,002.618,002.565,601.300
26. Dez. 20232.638,002.638,002.630,002.638,002.585,202.100
25. Dez. 20232.641,002.641,002.630,002.638,002.585,201.700
22. Dez. 20232.640,002.644,002.640,002.641,002.588,14600
21. Dez. 20232.651,002.651,002.637,002.637,002.584,221.600
20. Dez. 20232.654,002.660,002.643,002.651,002.597,942.300
19. Dez. 20232.621,002.654,002.621,002.654,002.600,881.200
18. Dez. 20232.647,002.647,002.610,002.611,002.558,75700
15. Dez. 20232.603,002.632,002.603,002.620,002.567,57600
14. Dez. 20232.617,002.617,002.603,002.603,002.550,91900
13. Dez. 20232.609,002.629,002.609,002.619,002.566,58500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...