Deutsche Märkte öffnen in 3 Stunden 12 Minuten

Daifuku Co., Ltd. (6383.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.184,00-53,00 (-1,64%)
Börsenschluss: 03:15PM JST
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20243.199,003.210,003.171,003.184,003.184,00806.000
01. Mai 20243.200,003.243,003.195,003.237,003.237,001.020.800
30. Apr. 20243.241,003.262,003.199,003.262,003.262,001.386.200
26. Apr. 20243.149,003.189,003.128,003.171,003.171,001.312.900
25. Apr. 20243.187,003.213,003.149,003.149,003.149,001.189.700
24. Apr. 20243.172,003.255,003.152,003.252,003.252,001.851.600
23. Apr. 20243.185,003.195,003.103,003.133,003.133,001.555.900
22. Apr. 20243.155,003.180,003.103,003.164,003.164,001.991.400
19. Apr. 20243.241,003.243,003.133,003.165,003.165,001.729.700
18. Apr. 20243.245,003.308,003.218,003.295,003.295,001.100.900
17. Apr. 20243.352,003.361,003.263,003.278,003.278,001.389.100
16. Apr. 20243.377,003.406,003.339,003.354,003.354,001.695.100
15. Apr. 20243.470,003.506,003.442,003.486,003.486,00986.500
12. Apr. 20243.500,003.531,003.491,003.498,003.498,001.175.200
11. Apr. 20243.431,003.516,003.431,003.496,003.496,00960.100
10. Apr. 20243.457,003.489,003.437,003.477,003.477,00770.900
09. Apr. 20243.476,003.492,003.448,003.470,003.470,001.019.600
08. Apr. 20243.500,003.514,003.459,003.470,003.470,00770.000
05. Apr. 20243.450,003.485,003.406,003.451,003.451,001.826.000
04. Apr. 20243.468,003.518,003.449,003.489,003.489,00977.100
03. Apr. 20243.435,003.488,003.406,003.421,003.421,001.668.800
02. Apr. 20243.531,003.531,003.462,003.477,003.477,001.518.300
01. Apr. 20243.630,003.630,003.501,003.508,003.508,001.379.100
29. März 20243.635,003.649,003.582,003.591,003.591,00376.900
28. März 20243.660,003.678,003.574,003.609,003.609,001.929.000
28. März 202423 Dividende
27. März 20243.660,003.660,003.578,003.618,003.595,001.805.100
26. März 20243.619,003.657,003.608,003.635,003.611,891.703.600
25. März 20243.615,003.677,003.601,003.625,003.601,962.147.100
22. März 20243.538,003.666,003.522,003.644,003.620,833.597.500
21. März 20243.500,003.500,003.430,003.494,003.471,792.198.500
19. März 20243.351,003.376,003.308,003.370,003.348,581.759.600
18. März 20243.320,003.371,003.314,003.371,003.349,571.851.100
15. März 20243.263,003.307,003.227,003.295,003.274,052.004.700
14. März 20243.246,003.274,003.196,003.274,003.253,192.125.500
13. März 20243.277,003.335,003.227,003.265,003.244,242.436.600
12. März 20243.323,003.334,003.267,003.309,003.287,962.305.300
11. März 20243.428,003.437,003.343,003.388,003.366,461.350.800
08. März 20243.457,003.512,003.451,003.498,003.475,762.682.100
07. März 20243.530,003.540,003.476,003.502,003.479,741.179.000
06. März 20243.403,003.504,003.387,003.499,003.476,761.708.200
05. März 20243.479,003.487,003.450,003.456,003.434,031.621.100
04. März 20243.547,003.561,003.464,003.489,003.466,822.307.000
01. März 20243.527,003.572,003.508,003.538,003.515,511.654.500
29. Feb. 20243.553,003.565,003.502,003.546,003.523,462.617.800
28. Feb. 20243.510,003.556,003.495,003.531,003.508,551.541.300
27. Feb. 20243.471,003.539,003.471,003.533,003.510,541.810.600
26. Feb. 20243.400,003.510,003.400,003.480,003.457,882.264.000
22. Feb. 20243.398,003.412,003.355,003.376,003.354,541.776.200
21. Feb. 20243.330,003.354,003.311,003.340,003.318,771.687.300
20. Feb. 20243.332,003.393,003.307,003.377,003.355,531.884.400
19. Feb. 20243.311,003.360,003.291,003.332,003.310,821.267.600
16. Feb. 20243.366,003.382,003.313,003.323,003.301,882.067.100
15. Feb. 20243.286,003.364,003.262,003.333,003.311,812.556.500
14. Feb. 20243.187,003.246,003.136,003.224,003.203,502.187.300
13. Feb. 20243.285,003.286,003.175,003.227,003.206,493.703.800
09. Feb. 20243.308,003.310,003.191,003.244,003.223,386.724.200
08. Feb. 20242.879,002.907,002.820,502.878,002.859,701.695.500
07. Feb. 20242.846,002.867,502.807,502.867,502.849,271.209.200
06. Feb. 20242.887,502.892,002.832,002.848,002.829,901.611.800
05. Feb. 20242.903,002.930,002.885,002.907,002.888,521.003.100
02. Feb. 20242.902,502.935,002.885,502.889,002.870,631.055.900
01. Feb. 20242.900,002.912,502.866,002.869,002.850,761.304.000
31. Jan. 20242.902,002.938,502.901,502.938,502.919,821.100.100
30. Jan. 20242.962,002.972,002.936,002.949,502.930,75766.200
29. Jan. 20242.923,002.971,002.920,502.955,002.936,211.111.300
26. Jan. 20242.953,002.954,002.886,502.903,002.884,551.692.300
25. Jan. 20242.969,502.982,502.948,502.973,002.954,10923.600
24. Jan. 20242.988,502.991,502.940,002.958,502.939,691.113.900
23. Jan. 20243.024,003.048,002.994,503.013,002.993,851.125.300
22. Jan. 20242.970,003.008,002.947,002.994,502.975,462.098.200
19. Jan. 20242.959,002.975,002.939,002.969,502.950,621.968.300
18. Jan. 20242.935,002.956,502.923,002.923,502.904,921.228.700
17. Jan. 20242.998,503.055,002.956,502.967,502.948,642.318.900
16. Jan. 20243.011,003.110,002.978,003.049,003.029,622.046.000
15. Jan. 20243.011,003.011,002.978,002.989,002.970,00122.100
12. Jan. 20242.998,003.020,002.961,003.008,002.988,882.039.600
11. Jan. 20242.930,002.957,002.915,502.950,002.931,251.581.600
10. Jan. 20242.857,002.907,002.848,002.899,002.880,571.279.100
09. Jan. 20242.788,502.851,002.772,502.851,002.832,881.664.100
05. Jan. 20242.765,002.791,502.718,002.754,502.736,991.215.500
04. Jan. 20242.792,502.802,002.753,502.782,502.764,811.496.400
29. Dez. 20232.863,002.871,502.839,002.852,502.834,37681.200
28. Dez. 20232.838,502.864,002.831,002.859,002.840,83560.800
27. Dez. 20232.824,002.879,002.824,002.853,502.835,36995.500
26. Dez. 20232.800,002.840,502.787,002.829,502.811,51932.400
25. Dez. 20232.858,002.858,002.814,502.822,502.804,56608.000
22. Dez. 20232.863,002.877,502.826,502.831,002.813,001.036.700
21. Dez. 20232.842,502.862,502.833,002.849,002.830,89921.200
20. Dez. 20232.901,502.954,002.889,502.892,502.874,112.695.800
19. Dez. 20232.751,502.816,002.743,002.815,002.797,10978.600
18. Dez. 20232.810,002.810,502.721,002.801,502.783,691.842.200
15. Dez. 20232.743,002.862,502.723,002.841,002.822,943.672.700
14. Dez. 20232.665,002.726,002.640,002.726,002.708,672.648.400
13. Dez. 20232.642,502.655,002.621,502.650,002.633,151.253.000
12. Dez. 20232.685,002.690,002.637,502.648,002.631,17954.200
11. Dez. 20232.676,002.689,502.627,002.637,002.620,241.104.500
08. Dez. 20232.694,002.694,002.609,502.626,502.609,801.711.300
07. Dez. 20232.688,002.733,002.668,502.713,002.695,751.726.200
06. Dez. 20232.652,002.716,502.644,002.714,502.697,241.224.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...