Deutsche Märkte schließen in 5 Stunden 14 Minuten

Kyocera Corporation (6971.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
1.857,50+6,00 (+0,32%)
Börsenschluss: 03:15PM JST
Zeitraum:
01. Juli 2023 - 01. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Juli 20241.863,501.871,001.851,001.857,501.857,503.073.200
28. Juni 20241.861,001.874,001.844,501.851,501.851,504.720.900
27. Juni 20241.880,001.885,001.848,001.871,001.871,004.963.800
26. Juni 20241.882,501.897,001.866,501.886,501.886,504.272.600
25. Juni 20241.858,001.881,001.858,001.877,501.877,503.880.000
24. Juni 20241.863,501.866,001.846,001.860,001.860,004.054.500
21. Juni 20241.833,001.858,001.833,001.850,501.850,505.000.400
20. Juni 20241.843,001.849,001.817,001.838,001.838,004.312.500
19. Juni 20241.846,501.855,001.825,501.834,001.834,003.549.400
18. Juni 20241.823,001.842,501.817,501.841,501.841,504.057.500
17. Juni 20241.801,001.813,501.790,001.811,501.811,503.954.100
14. Juni 20241.800,001.822,001.792,501.806,001.806,008.285.200
13. Juni 20241.813,001.829,001.803,001.809,001.809,004.728.600
12. Juni 20241.809,001.812,001.786,001.786,001.786,003.773.900
11. Juni 20241.814,001.828,501.792,001.800,001.800,004.110.200
10. Juni 20241.811,001.827,501.808,001.821,001.821,002.506.900
07. Juni 20241.811,501.822,001.808,001.811,501.811,502.171.900
06. Juni 20241.860,001.863,501.814,001.816,501.816,504.007.700
05. Juni 20241.835,001.857,501.828,501.848,001.848,003.671.700
04. Juni 20241.835,001.851,501.825,501.845,501.845,504.591.300
03. Juni 20241.808,001.847,001.806,501.834,001.834,004.447.500
31. Mai 20241.785,501.800,001.780,501.786,001.786,0010.723.900
30. Mai 20241.768,001.788,501.753,501.782,501.782,505.000.100
29. Mai 20241.818,001.820,001.790,001.790,501.790,504.937.600
28. Mai 20241.854,501.859,001.830,001.831,001.831,002.869.400
27. Mai 20241.842,501.848,001.819,501.838,501.838,503.456.300
24. Mai 20241.821,501.835,001.818,501.829,001.829,003.845.400
23. Mai 20241.859,501.864,001.849,001.858,501.858,502.551.900
22. Mai 20241.860,501.861,001.845,501.845,501.845,502.999.800
21. Mai 20241.881,001.883,501.856,501.857,001.857,002.824.700
20. Mai 20241.868,001.880,501.862,001.869,501.869,503.223.400
17. Mai 20241.834,501.876,001.834,501.868,001.868,005.540.200
16. Mai 20241.862,501.863,501.833,501.854,001.854,003.854.300
15. Mai 20241.883,001.887,001.856,001.856,001.856,003.647.000
14. Mai 20241.849,001.872,001.842,501.872,001.872,003.842.200
13. Mai 20241.875,501.881,501.862,001.867,001.867,003.133.700
10. Mai 20241.893,501.910,001.876,501.880,501.880,504.680.500
09. Mai 20241.905,001.911,001.890,501.890,501.890,502.069.600
08. Mai 20241.913,001.918,001.890,501.893,501.893,503.480.500
07. Mai 20241.908,001.919,501.895,501.918,001.918,003.347.400
02. Mai 20241.900,001.906,001.889,001.899,501.899,502.963.800
01. Mai 20241.910,001.919,001.900,501.908,001.908,003.268.000
30. Apr. 20241.925,001.958,501.913,001.932,501.932,505.506.500
26. Apr. 20241.921,501.941,001.908,501.927,501.927,504.415.600
25. Apr. 20241.936,501.942,501.925,001.927,501.927,503.591.700
24. Apr. 20241.925,501.953,001.918,501.949,501.949,504.432.500
23. Apr. 20241.936,001.937,001.901,501.912,001.912,004.336.600
22. Apr. 20241.934,001.937,501.914,501.933,001.933,004.009.700
19. Apr. 20241.934,501.935,001.890,001.902,001.902,005.928.600
18. Apr. 20241.895,501.932,001.894,501.926,001.926,003.541.400
17. Apr. 20241.925,501.926,501.896,501.896,501.896,503.310.400
16. Apr. 20241.900,001.919,001.885,001.917,501.917,504.079.100
15. Apr. 20241.921,501.922,501.902,001.913,001.913,003.605.300
12. Apr. 20241.971,001.977,501.941,501.944,501.944,504.734.100
11. Apr. 20241.922,501.931,001.915,001.931,001.931,003.850.400
10. Apr. 20241.949,501.956,001.939,501.947,501.947,502.743.100
09. Apr. 20241.954,001.965,501.937,501.955,501.955,502.916.100
08. Apr. 20241.947,001.962,001.941,001.956,001.956,003.108.200
05. Apr. 20241.919,501.942,501.916,501.938,501.938,504.610.400
04. Apr. 20241.975,501.992,501.954,501.954,501.954,505.621.400
03. Apr. 20241.960,501.981,001.948,001.957,501.957,506.933.600
02. Apr. 20241.995,002.002,001.968,501.971,001.971,006.183.600
01. Apr. 20242.048,002.057,501.998,502.004,002.004,004.535.200
29. März 20242.030,002.037,002.018,002.028,002.028,001.513.400
28. März 20242.034,002.039,002.007,002.013,502.013,505.324.300
28. März 202425 Dividende
27. März 20242.082,002.088,502.064,002.071,502.046,506.808.200
26. März 20242.066,502.087,002.058,002.077,002.051,934.325.700
25. März 20242.104,002.107,002.078,002.078,002.052,923.092.300
22. März 20242.101,502.118,002.097,002.110,502.085,035.313.300
21. März 20242.135,502.136,502.111,002.118,502.092,934.220.800
19. März 20242.075,002.101,502.069,502.095,502.070,213.826.900
18. März 20242.099,502.118,502.082,502.082,502.057,374.742.900
15. März 20242.065,502.084,502.057,502.083,002.057,864.934.000
14. März 20242.061,502.075,502.042,502.065,502.040,574.001.400
13. März 20242.082,002.086,502.034,002.046,502.021,804.048.800
12. März 20242.071,002.075,502.046,502.070,502.045,514.248.200
11. März 20242.098,002.108,502.068,502.084,002.058,854.864.700
08. März 20242.096,502.135,002.096,502.122,002.096,398.297.000
07. März 20242.166,002.185,502.117,002.122,002.096,396.230.800
06. März 20242.165,502.199,002.159,002.190,002.163,574.000.500
05. März 20242.200,002.209,502.171,502.189,002.162,585.923.000
04. März 20242.245,502.256,002.211,502.224,002.197,163.705.200
01. März 20242.204,002.257,002.197,002.238,002.210,993.705.200
29. Feb. 20242.205,502.216,002.185,002.204,502.177,895.314.100
28. Feb. 20242.220,002.239,502.215,502.226,502.199,632.925.100
27. Feb. 20242.240,002.249,002.216,502.226,502.199,633.414.900
26. Feb. 20242.250,002.259,002.225,002.235,002.208,033.960.100
22. Feb. 20242.235,002.246,502.214,002.228,002.201,114.530.800
21. Feb. 20242.209,502.236,002.201,502.216,502.189,754.044.100
20. Feb. 20242.200,002.239,002.199,502.215,502.188,763.360.300
19. Feb. 20242.203,002.224,502.184,002.205,502.178,882.989.000
16. Feb. 20242.211,002.263,002.209,502.226,502.199,636.573.600
15. Feb. 20242.200,002.209,002.174,002.199,002.172,463.769.400
14. Feb. 20242.178,002.192,502.155,502.178,002.151,714.584.500
13. Feb. 20242.141,002.185,002.131,002.177,502.151,224.370.100
09. Feb. 20242.155,502.167,502.122,502.125,002.099,355.278.900
08. Feb. 20242.075,002.142,002.069,002.132,502.106,765.410.900
07. Feb. 20242.097,002.099,502.060,502.077,502.052,433.249.600
06. Feb. 20242.137,002.164,502.105,502.105,502.080,095.312.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...