Deutsche Märkte schließen in 8 Stunden 11 Minuten

Socionext Inc. (6526.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.871,00+20,00 (+0,52%)
Börsenschluss: 03:15PM JST
Zeitraum:
25. Juni 2023 - 25. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Juni 20243.815,003.871,003.788,003.871,003.871,008.358.600
24. Juni 20243.810,003.925,003.788,003.851,003.851,0011.922.300
21. Juni 20243.805,003.889,003.775,003.816,003.816,0010.541.300
20. Juni 20243.807,003.867,003.784,003.861,003.861,0014.126.800
19. Juni 20243.963,003.964,003.818,003.818,003.818,0013.325.900
18. Juni 20244.066,004.084,003.927,003.933,003.933,0012.242.000
17. Juni 20244.123,004.140,004.005,004.030,004.030,0010.523.000
14. Juni 20244.126,004.216,004.100,004.167,004.167,0010.467.200
13. Juni 20244.245,004.270,004.111,004.114,004.114,0013.305.300
12. Juni 20244.200,004.310,004.193,004.216,004.216,0011.190.000
11. Juni 20244.268,004.315,004.227,004.238,004.238,0011.748.300
10. Juni 20244.126,004.331,004.116,004.257,004.257,0018.605.100
07. Juni 20244.112,004.159,004.051,004.122,004.122,0015.326.300
06. Juni 20244.345,004.386,004.110,004.131,004.131,0020.962.600
05. Juni 20244.292,004.334,004.203,004.205,004.205,0016.972.300
04. Juni 20244.340,004.391,004.303,004.313,004.313,0014.439.100
03. Juni 20244.535,004.546,004.320,004.345,004.345,0024.773.700
31. Mai 20244.381,004.587,004.348,004.578,004.578,0026.773.600
30. Mai 20244.401,004.473,004.278,004.425,004.425,0028.724.100
29. Mai 20244.685,004.737,004.470,004.473,004.473,0027.046.900
28. Mai 20244.524,004.677,004.515,004.645,004.645,0029.482.900
27. Mai 20244.322,004.571,004.298,004.553,004.553,0031.955.600
24. Mai 20244.475,004.481,004.275,004.294,004.294,0025.998.800
23. Mai 20244.554,004.614,004.442,004.580,004.580,0035.744.400
22. Mai 20244.405,004.421,004.256,004.414,004.414,0023.319.400
21. Mai 20244.576,004.620,004.428,004.432,004.432,0023.736.700
20. Mai 20244.310,004.700,004.308,004.600,004.600,0041.301.400
17. Mai 20244.411,004.461,004.303,004.314,004.314,0015.939.000
16. Mai 20244.572,004.573,004.430,004.430,004.430,0020.738.600
15. Mai 20244.469,004.546,004.440,004.478,004.478,0019.114.600
14. Mai 20244.486,004.570,004.360,004.409,004.409,0021.821.200
13. Mai 20244.406,004.529,004.390,004.512,004.512,0019.651.700
10. Mai 20244.495,004.546,004.391,004.440,004.440,0024.209.500
09. Mai 20244.662,004.703,004.477,004.483,004.483,0027.280.700
08. Mai 20244.690,004.849,004.675,004.700,004.700,0032.610.800
07. Mai 20244.794,004.797,004.615,004.709,004.709,0033.250.200
02. Mai 20244.616,004.769,004.558,004.707,004.707,0038.226.900
01. Mai 20244.621,004.795,004.542,004.682,004.682,0050.659.600
30. Apr. 20244.242,004.699,004.077,004.691,004.691,0076.935.900
26. Apr. 20244.064,004.349,004.030,004.307,004.307,0037.913.100
25. Apr. 20244.050,004.051,003.946,003.994,003.994,0018.320.200
24. Apr. 20244.094,004.143,003.973,004.125,004.125,0031.866.500
23. Apr. 20244.223,004.249,003.864,003.955,003.955,0044.782.700
22. Apr. 20244.090,004.146,003.935,004.108,004.108,0033.076.400
19. Apr. 20244.373,004.410,004.023,004.214,004.214,0041.955.500
18. Apr. 20244.371,004.613,004.351,004.513,004.513,0034.246.900
17. Apr. 20244.682,004.729,004.506,004.511,004.511,0024.338.400
16. Apr. 20244.797,004.870,004.610,004.612,004.612,0031.190.100
15. Apr. 20245.050,005.109,004.878,004.927,004.927,0026.376.600
12. Apr. 20245.250,005.250,005.077,005.126,005.126,0026.442.400
11. Apr. 20244.910,005.174,004.823,005.165,005.165,0039.410.500
10. Apr. 20244.948,005.141,004.909,004.960,004.960,0037.394.400
09. Apr. 20244.883,005.059,004.812,004.968,004.968,0040.058.000
08. Apr. 20244.840,005.034,004.739,004.952,004.952,0054.668.300
05. Apr. 20244.669,004.684,004.302,004.620,004.620,0049.522.500
04. Apr. 20244.270,004.689,004.235,004.689,004.689,0048.919.800
03. Apr. 20243.957,004.071,003.881,003.989,003.989,0012.261.900
02. Apr. 20244.108,004.140,004.047,004.097,004.097,008.300.800
01. Apr. 20244.282,004.293,004.040,004.092,004.092,0016.215.300
29. März 20244.172,004.249,004.115,004.229,004.229,0015.234.700
28. März 20244.233,004.277,004.082,004.102,004.102,0013.875.600
28. März 202425 Dividende
27. März 20244.380,004.525,004.242,004.277,004.252,0023.259.100
26. März 20244.130,004.409,004.080,004.401,004.375,2819.402.800
25. März 20244.085,004.250,004.065,004.184,004.159,5424.263.900
22. März 20244.000,004.147,003.950,004.034,004.010,4219.055.500
21. März 20244.000,004.036,003.930,003.995,003.971,6516.457.100
19. März 20243.835,003.957,003.811,003.937,003.913,9911.576.900
18. März 20243.629,003.909,003.582,003.905,003.882,1713.108.200
15. März 20243.576,003.659,003.528,003.611,003.589,898.086.600
14. März 20243.677,003.690,003.501,003.613,003.591,8813.634.400
13. März 20243.810,003.855,003.711,003.715,003.693,2910.074.300
12. März 20243.580,003.810,003.570,003.717,003.695,2711.092.200
11. März 20243.640,003.752,003.601,003.645,003.623,6913.304.100
08. März 20243.964,004.159,003.836,003.836,003.813,5828.413.200
07. März 20243.962,004.088,003.836,003.952,003.928,9021.589.400
06. März 20243.913,003.962,003.885,003.942,003.918,9612.321.000
05. März 20244.049,004.063,003.889,004.000,003.976,6224.946.200
04. März 20243.899,004.035,003.878,003.979,003.955,7418.936.500
01. März 20243.880,003.955,003.804,003.855,003.832,4716.577.200
29. Feb. 20243.809,003.881,003.755,003.843,003.820,549.065.300
28. Feb. 20243.901,003.974,003.873,003.879,003.856,338.000.400
27. Feb. 20243.979,004.010,003.893,003.954,003.930,8910.664.000
26. Feb. 20244.100,004.105,003.974,003.988,003.964,6916.225.400
22. Feb. 20244.126,004.137,003.851,004.056,004.032,2930.400.100
21. Feb. 20243.741,003.923,003.706,003.847,003.824,5114.024.000
20. Feb. 20243.810,003.881,003.780,003.811,003.788,7212.464.300
19. Feb. 20243.928,004.018,003.822,003.842,003.819,5416.595.500
16. Feb. 20244.065,004.381,003.856,003.998,003.974,6349.147.500
15. Feb. 20243.950,004.054,003.941,003.989,003.965,6827.592.000
14. Feb. 20243.698,003.909,003.668,003.900,003.877,2023.324.000
13. Feb. 20243.660,003.775,003.630,003.768,003.745,9822.317.200
09. Feb. 20243.600,003.648,003.470,003.577,003.556,0921.727.000
08. Feb. 20243.739,003.754,003.617,003.629,003.607,7917.282.900
07. Feb. 20243.715,003.731,003.658,003.673,003.651,5312.887.100
06. Feb. 20243.712,003.784,003.654,003.755,003.733,0519.704.500
05. Feb. 20243.826,003.883,003.640,003.698,003.676,3829.192.000
02. Feb. 20243.469,003.779,003.449,003.713,003.691,3043.987.800
01. Feb. 20243.403,003.475,003.360,003.425,003.404,9819.595.500
31. Jan. 20243.161,003.432,003.151,003.432,003.411,9437.772.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...