Deutsche Märkte schließen in 3 Stunden 21 Minuten

DENSO Corporation (6902.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.427,50+31,50 (+1,31%)
Börsenschluss: 03:15PM JST
Zeitraum:
20. Juni 2023 - 20. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Juni 20242.411,502.431,502.400,502.427,502.427,506.880.100
19. Juni 20242.376,502.400,002.360,502.396,002.396,005.667.400
18. Juni 20242.381,502.387,002.357,502.382,502.382,506.629.700
17. Juni 20242.379,002.383,002.310,502.341,002.341,008.892.000
14. Juni 20242.415,502.436,002.396,502.406,502.406,509.912.900
13. Juni 20242.460,002.463,002.424,502.432,002.432,005.844.000
12. Juni 20242.460,002.472,502.446,502.470,002.470,005.425.400
11. Juni 20242.496,502.513,002.480,002.491,502.491,504.752.700
10. Juni 20242.470,002.477,502.454,002.475,002.475,005.808.000
07. Juni 20242.463,002.477,502.454,502.474,002.474,004.656.000
06. Juni 20242.495,502.497,502.477,502.483,002.483,005.595.100
05. Juni 20242.510,002.514,502.463,502.470,002.470,005.744.300
04. Juni 20242.545,502.572,502.538,002.550,002.550,006.381.700
03. Juni 20242.581,002.596,502.552,002.559,502.559,506.489.600
31. Mai 20242.554,002.564,502.513,002.543,002.543,0010.268.200
30. Mai 20242.511,502.525,002.471,002.520,502.520,506.487.600
29. Mai 20242.525,002.571,502.520,502.546,502.546,505.291.300
28. Mai 20242.506,502.538,002.506,502.531,502.531,503.814.500
27. Mai 20242.534,002.542,502.519,502.538,502.538,503.234.700
24. Mai 20242.506,002.548,502.497,002.538,002.538,004.662.200
23. Mai 20242.564,002.566,502.532,002.556,002.556,005.126.300
22. Mai 20242.610,502.610,502.560,002.563,002.563,005.571.700
21. Mai 20242.655,002.666,502.606,002.606,002.606,004.941.500
20. Mai 20242.640,002.659,002.610,002.611,502.611,504.687.100
17. Mai 20242.610,502.649,002.600,502.632,502.632,504.848.800
16. Mai 20242.660,002.663,502.608,002.630,502.630,506.063.900
15. Mai 20242.585,002.664,002.581,502.640,002.640,009.383.400
14. Mai 20242.557,002.579,502.534,502.558,502.558,506.136.800
13. Mai 20242.577,002.587,002.534,502.554,002.554,006.906.800
10. Mai 20242.656,002.666,502.574,002.600,002.600,006.528.000
09. Mai 20242.654,502.662,502.621,002.623,502.623,505.381.300
08. Mai 20242.668,002.670,502.617,002.642,502.642,508.175.100
07. Mai 20242.698,502.707,002.652,502.669,002.669,007.166.800
02. Mai 20242.631,002.696,502.622,002.681,502.681,506.979.800
01. Mai 20242.677,002.683,502.621,502.643,502.643,508.473.900
30. Apr. 20242.744,002.756,002.678,002.691,502.691,5012.255.200
26. Apr. 20242.780,002.923,002.705,502.757,002.757,0018.381.000
25. Apr. 20242.832,002.842,002.769,002.786,502.786,505.412.000
24. Apr. 20242.782,502.844,502.755,002.841,002.841,007.285.000
23. Apr. 20242.840,002.846,502.774,002.782,502.782,505.989.500
22. Apr. 20242.840,002.888,502.830,002.850,002.850,004.791.800
19. Apr. 20242.855,002.878,502.782,502.819,502.819,506.110.200
18. Apr. 20242.870,002.891,502.848,502.875,502.875,503.944.200
17. Apr. 20242.910,002.926,002.859,002.872,502.872,504.261.900
16. Apr. 20242.929,002.954,002.873,002.907,502.907,505.691.700
15. Apr. 20242.920,002.970,002.914,002.968,002.968,005.159.500
12. Apr. 20242.993,002.993,502.956,502.967,502.967,506.463.300
11. Apr. 20242.888,002.965,002.886,002.949,502.949,506.420.000
10. Apr. 20242.916,502.923,002.901,002.914,002.914,004.571.200
09. Apr. 20242.900,002.929,502.891,002.929,502.929,504.700.400
08. Apr. 20242.867,002.888,002.837,002.888,002.888,005.732.100
05. Apr. 20242.809,002.824,002.781,502.823,002.823,005.344.500
04. Apr. 20242.813,502.861,502.802,502.834,502.834,507.257.400
03. Apr. 20242.781,002.806,002.764,002.779,002.779,005.287.100
02. Apr. 20242.824,502.829,002.785,002.791,502.791,506.178.600
01. Apr. 20242.899,502.920,002.770,502.797,502.797,508.172.200
29. März 20242.891,002.904,002.874,002.881,502.881,502.503.800
28. März 20242.902,002.915,502.880,002.885,002.885,006.376.800
28. März 202430 Dividende
27. März 20242.928,002.973,002.926,502.949,002.919,007.304.200
26. März 20242.882,002.925,002.879,002.912,002.882,384.699.300
25. März 20242.947,002.952,002.906,002.910,002.880,404.804.600
22. März 20242.938,002.982,002.929,002.948,002.918,017.915.300
21. März 20242.957,502.958,002.913,502.932,002.902,1710.348.900
19. März 20242.809,002.908,502.806,502.900,002.870,509.347.300
18. März 20242.767,002.815,002.754,002.808,002.779,437.446.600
15. März 20242.681,002.717,002.653,502.717,002.689,368.757.000
14. März 20242.632,002.665,502.624,002.653,002.626,018.598.700
13. März 20242.700,002.705,002.617,002.640,502.613,647.958.100
12. März 20242.652,502.668,002.620,502.668,002.640,867.311.300
11. März 20242.679,002.717,002.652,502.690,002.662,638.637.700
08. März 20242.802,502.818,502.757,502.779,002.750,739.428.500
07. März 20242.887,002.897,002.792,002.802,502.773,998.808.900
06. März 20242.800,002.862,502.791,502.855,002.825,968.097.200
05. März 20242.720,002.810,502.704,002.801,502.773,008.693.700
04. März 20242.779,002.787,002.740,502.751,002.723,016.746.600
01. März 20242.745,002.769,002.737,002.768,502.740,349.142.200
29. Feb. 20242.752,002.765,002.734,002.754,002.725,9810.201.600
28. Feb. 20242.755,002.785,002.740,002.758,502.730,446.009.500
27. Feb. 20242.742,002.758,002.715,502.755,002.726,978.797.100
26. Feb. 20242.753,502.789,002.742,502.749,502.721,537.776.100
22. Feb. 20242.689,502.749,502.676,502.748,002.720,049.811.400
21. Feb. 20242.680,002.723,502.665,502.677,502.650,267.974.500
20. Feb. 20242.700,002.732,002.690,502.704,502.676,997.160.500
19. Feb. 20242.664,502.691,002.653,002.683,502.656,205.440.600
16. Feb. 20242.637,502.696,502.634,002.669,502.642,3410.292.700
15. Feb. 20242.594,002.637,002.594,002.618,002.591,378.710.200
14. Feb. 20242.607,502.607,502.569,002.593,502.567,128.275.800
13. Feb. 20242.585,002.614,502.567,002.611,502.584,9311.581.600
09. Feb. 20242.582,002.606,502.557,002.576,002.549,7913.600.200
08. Feb. 20242.523,502.572,002.510,502.554,502.528,5113.715.000
07. Feb. 20242.449,002.582,002.426,002.522,502.496,8420.222.500
06. Feb. 20242.449,002.449,002.393,002.442,002.417,1612.552.300
05. Feb. 20242.417,002.456,002.382,002.430,002.405,2822.022.700
02. Feb. 20242.295,002.400,002.224,002.339,502.315,7031.534.600
01. Feb. 20242.318,002.324,002.289,002.295,002.271,659.649.600
31. Jan. 20242.320,002.341,002.313,002.341,002.317,199.235.300
30. Jan. 20242.322,502.340,502.310,002.329,002.305,317.437.300
29. Jan. 20242.305,002.344,002.302,502.330,002.306,309.830.800
26. Jan. 20242.300,002.311,002.283,002.284,502.261,268.769.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...