Deutsche Märkte öffnen in 3 Stunden 53 Minuten

HYUGA PRIMARY CARE Co.,Ltd. (7133.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
1.751,00+30,00 (+1,74%)
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 20241.720,001.758,001.720,001.751,001.751,009.000
01. Mai 20241.714,001.789,001.688,001.721,001.721,0017.100
30. Apr. 20241.710,001.727,001.608,001.727,001.727,0014.800
26. Apr. 20241.720,001.743,001.707,001.710,001.710,003.700
25. Apr. 20241.683,001.718,001.667,001.689,001.689,005.800
24. Apr. 20241.620,001.691,001.620,001.686,001.686,007.900
23. Apr. 20241.626,001.650,001.586,001.611,001.611,0010.100
22. Apr. 20241.575,001.664,001.561,001.626,001.626,009.000
19. Apr. 20241.621,001.627,001.548,001.595,001.595,009.600
18. Apr. 20241.605,001.651,001.580,001.619,001.619,0010.700
17. Apr. 20241.730,001.730,001.578,001.614,001.614,0022.100
16. Apr. 20241.795,001.795,001.641,001.698,001.698,0042.400
15. Apr. 20241.809,001.809,001.767,001.780,001.780,005.800
12. Apr. 20241.810,001.867,001.780,001.826,001.826,005.400
11. Apr. 20241.782,001.811,001.767,001.810,001.810,009.700
10. Apr. 20241.804,001.820,001.796,001.796,001.796,002.500
09. Apr. 20241.785,001.813,001.771,001.804,001.804,0010.300
08. Apr. 20241.858,001.858,001.782,001.796,001.796,0010.700
05. Apr. 20241.810,001.883,001.763,001.883,001.883,0012.500
04. Apr. 20241.854,001.854,001.800,001.830,001.830,0018.400
03. Apr. 20241.892,001.893,001.768,001.829,001.829,0016.500
02. Apr. 20241.908,001.912,001.846,001.852,001.852,0013.100
01. Apr. 20242.006,002.006,001.883,001.903,001.903,0020.300
29. März 20241.967,001.984,001.949,001.956,001.956,009.100
28. März 20241.990,002.030,001.961,001.967,001.967,008.900
27. März 20242.036,002.036,001.956,001.977,001.977,0011.000
26. März 20242.035,002.063,001.961,002.026,002.026,0018.500
25. März 20242.116,002.145,002.040,002.050,002.050,007.700
22. März 20242.089,002.145,002.048,002.115,002.115,0016.300
21. März 20242.131,002.168,002.063,002.102,002.102,0014.700
19. März 20242.200,002.200,002.103,002.129,002.129,007.600
18. März 20242.228,002.233,002.188,002.200,002.200,006.700
15. März 20242.194,002.265,002.173,002.228,002.228,0022.900
14. März 20242.177,002.180,002.118,002.180,002.180,0012.000
13. März 20242.180,002.183,002.135,002.137,002.137,007.200
12. März 20242.138,002.175,002.051,002.175,002.175,0022.400
11. März 20242.028,002.139,002.013,002.137,002.137,0021.300
08. März 20242.000,002.025,001.991,002.001,002.001,0019.600
07. März 20241.975,001.988,001.950,001.988,001.988,0012.300
06. März 20241.980,002.000,001.952,001.975,001.975,007.700
05. März 20241.947,002.010,001.945,001.996,001.996,0012.900
04. März 20241.985,001.985,001.920,001.957,001.957,007.400
01. März 20241.999,001.999,001.902,001.985,001.985,0020.500
29. Feb. 20241.913,001.996,001.810,001.943,001.943,0028.700
28. Feb. 20241.801,001.933,001.801,001.884,001.884,0037.000
27. Feb. 20241.820,001.874,001.782,001.809,001.809,0016.400
26. Feb. 20241.760,001.824,001.745,001.806,001.806,0023.200
22. Feb. 20241.767,001.767,001.720,001.754,001.754,008.400
21. Feb. 20241.769,001.769,001.667,001.730,001.730,007.700
20. Feb. 20241.719,001.719,001.671,001.692,001.692,007.800
19. Feb. 20241.671,001.688,001.655,001.668,001.668,003.200
16. Feb. 20241.719,001.719,001.663,001.671,001.671,008.400
15. Feb. 20241.785,001.785,001.700,001.719,001.719,005.200
14. Feb. 20241.843,001.843,001.710,001.745,001.745,0023.300
13. Feb. 20241.704,001.761,001.683,001.683,001.683,009.900
09. Feb. 20241.725,001.746,001.720,001.744,001.744,001.400
08. Feb. 20241.746,001.746,001.729,001.745,001.745,001.800
07. Feb. 20241.766,001.766,001.729,001.746,001.746,001.300
06. Feb. 20241.713,001.758,001.713,001.755,001.755,002.400
05. Feb. 20241.754,001.791,001.733,001.753,001.753,001.200
02. Feb. 20241.737,001.738,001.727,001.738,001.738,001.000
01. Feb. 20241.704,001.737,001.704,001.731,001.731,00400
31. Jan. 20241.728,001.730,001.701,001.704,001.704,002.000
30. Jan. 20241.747,001.747,001.700,001.734,001.734,004.600
29. Jan. 20241.733,001.733,001.722,001.722,001.722,00600
26. Jan. 20241.733,001.734,001.733,001.733,001.733,00700
25. Jan. 20241.733,001.733,001.692,001.704,001.704,001.400
24. Jan. 20241.694,001.735,001.693,001.735,001.735,00500
23. Jan. 20241.695,001.696,001.695,001.696,001.696,001.000
22. Jan. 20241.698,001.735,001.690,001.735,001.735,006.200
19. Jan. 20241.698,001.731,001.682,001.698,001.698,003.700
18. Jan. 20241.728,001.745,001.675,001.703,001.703,009.800
17. Jan. 20241.801,001.801,001.752,001.754,001.754,002.400
16. Jan. 20241.857,001.857,001.770,001.808,001.808,007.100
15. Jan. 20241.875,001.875,001.840,001.840,001.840,001.200
12. Jan. 20241.800,001.837,001.776,001.837,001.837,008.900
11. Jan. 20241.855,001.855,001.776,001.823,001.823,002.500
10. Jan. 20241.888,001.900,001.861,001.861,001.861,003.500
09. Jan. 20241.904,001.905,001.818,001.905,001.905,004.600
05. Jan. 20241.944,001.944,001.800,001.876,001.876,007.000
04. Jan. 20241.884,001.905,001.880,001.904,001.904,002.800
29. Dez. 20231.898,001.920,001.844,001.891,001.891,0017.600
28. Dez. 20231.830,001.904,001.819,001.889,001.889,008.400
27. Dez. 20231.745,001.800,001.745,001.794,001.794,004.900
26. Dez. 20231.799,001.799,001.714,001.779,001.779,004.800
25. Dez. 20231.791,001.802,001.754,001.777,001.777,004.600
22. Dez. 20231.805,001.805,001.720,001.791,001.791,002.600
21. Dez. 20231.803,001.805,001.799,001.805,001.805,002.300
20. Dez. 20231.799,001.810,001.750,001.810,001.810,005.400
19. Dez. 20231.664,001.779,001.664,001.779,001.779,004.000
18. Dez. 20231.779,001.782,001.744,001.744,001.744,003.800
15. Dez. 20231.693,001.782,001.664,001.755,001.755,007.400
14. Dez. 20231.681,001.681,001.640,001.681,001.681,008.200
13. Dez. 20231.654,001.669,001.635,001.669,001.669,001.400
12. Dez. 20231.699,001.699,001.625,001.654,001.654,003.600
11. Dez. 20231.700,001.700,001.700,001.700,001.700,00-
08. Dez. 20231.700,001.701,001.646,001.700,001.700,008.600
07. Dez. 20231.718,001.738,001.707,001.719,001.719,009.700
06. Dez. 20231.723,001.790,001.702,001.730,001.730,0013.300
05. Dez. 20231.777,001.777,001.718,001.723,001.723,004.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...