Deutsche Märkte schließen in 3 Stunden 6 Minuten

Isuzu Motors Limited (7202.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.087,50+50,50 (+2,48%)
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 20242.051,502.105,502.043,002.087,502.087,503.744.600
19. Juni 20242.030,002.038,502.014,502.037,002.037,001.248.800
18. Juni 20242.016,002.021,501.992,502.020,002.020,001.801.100
17. Juni 20242.000,002.001,001.950,501.979,001.979,001.955.600
14. Juni 20242.037,502.049,002.013,002.020,002.020,002.712.300
13. Juni 20242.058,002.062,002.033,002.049,502.049,502.174.600
12. Juni 20242.047,502.066,002.041,002.051,502.051,502.078.000
11. Juni 20242.037,002.052,502.029,502.048,002.048,001.936.800
10. Juni 20241.990,002.022,001.988,002.015,002.015,001.394.100
07. Juni 20241.984,501.991,001.974,001.984,001.984,001.544.400
06. Juni 20241.991,001.994,501.977,001.986,501.986,502.030.300
05. Juni 20242.048,002.054,002.000,002.000,002.000,002.577.300
04. Juni 20242.045,002.092,502.033,002.073,002.073,002.701.400
03. Juni 20242.097,002.127,002.092,502.092,502.092,501.935.500
31. Mai 20242.084,502.115,002.075,502.097,002.097,005.100.400
30. Mai 20242.042,502.079,502.021,002.078,502.078,504.006.200
29. Mai 20242.085,002.098,502.067,502.068,002.068,002.600.400
28. Mai 20242.057,502.076,502.048,002.075,002.075,001.764.100
27. Mai 20242.050,002.057,002.039,002.057,002.057,001.407.000
24. Mai 20241.998,002.042,001.992,002.026,002.026,002.475.900
23. Mai 20241.999,502.008,001.977,502.000,502.000,501.624.500
22. Mai 20242.027,002.028,502.000,002.000,002.000,002.187.300
21. Mai 20242.035,002.049,002.027,002.032,002.032,001.792.400
20. Mai 20242.005,002.042,502.005,002.031,502.031,501.731.000
17. Mai 20242.010,002.027,001.991,002.021,502.021,502.751.500
16. Mai 20242.025,502.029,001.976,002.018,002.018,003.944.400
15. Mai 20241.983,502.086,001.980,502.069,002.069,008.391.800
14. Mai 20241.948,501.960,001.935,501.953,501.953,502.967.500
13. Mai 20241.936,001.938,501.915,001.938,501.938,502.624.600
10. Mai 20241.936,501.952,001.918,001.936,001.936,003.180.800
09. Mai 20241.935,001.955,001.912,001.935,001.935,002.211.400
08. Mai 20241.934,001.937,501.912,501.920,001.920,002.827.800
07. Mai 20241.962,001.964,001.933,501.959,501.959,502.875.500
02. Mai 20241.963,001.967,501.939,501.948,001.948,003.183.700
01. Mai 20241.997,502.005,001.973,501.989,001.989,001.403.400
30. Apr. 20241.978,001.999,501.961,501.999,501.999,502.446.900
26. Apr. 20241.931,001.960,501.918,001.949,501.949,502.141.800
25. Apr. 20241.979,501.987,501.939,501.939,501.939,502.308.500
24. Apr. 20241.958,001.981,001.952,001.977,001.977,002.271.900
23. Apr. 20241.968,001.975,001.937,501.948,001.948,001.903.200
22. Apr. 20241.954,501.965,001.935,501.953,001.953,002.372.700
19. Apr. 20241.950,001.951,501.896,001.930,501.930,503.581.800
18. Apr. 20241.953,001.963,001.935,001.957,501.957,502.222.400
17. Apr. 20242.007,002.007,001.955,001.955,001.955,002.394.600
16. Apr. 20242.007,002.007,001.979,001.996,501.996,502.608.600
15. Apr. 20241.989,002.009,501.969,002.009,502.009,502.100.300
12. Apr. 20242.031,002.034,001.994,002.007,002.007,003.661.200
11. Apr. 20242.008,002.032,502.008,002.025,502.025,502.743.400
10. Apr. 20242.030,502.042,002.016,002.028,502.028,503.431.200
09. Apr. 20242.088,002.090,002.062,002.083,502.083,501.721.400
08. Apr. 20242.056,002.086,002.050,002.083,002.083,002.025.000
05. Apr. 20242.050,502.051,502.031,002.041,002.041,002.676.500
04. Apr. 20242.114,002.114,502.076,002.081,502.081,503.753.300
03. Apr. 20242.060,502.114,502.051,502.093,502.093,504.316.800
02. Apr. 20242.064,002.085,502.043,002.063,502.063,503.086.300
01. Apr. 20242.077,002.083,502.029,502.048,002.048,003.268.800
29. März 20242.050,002.063,502.038,002.058,502.058,50997.000
28. März 20242.077,002.092,502.033,502.039,002.039,004.453.700
28. März 202449 Dividende
27. März 20242.138,002.143,502.127,502.132,002.083,003.946.600
26. März 20242.102,002.137,002.100,502.130,002.081,052.712.000
25. März 20242.134,002.134,502.096,002.097,002.048,802.873.200
22. März 20242.128,502.139,002.115,502.130,002.081,052.588.300
21. März 20242.113,002.131,002.096,002.108,502.060,044.740.000
19. März 20242.065,502.095,002.056,502.085,002.037,084.912.800
18. März 20242.025,002.043,502.016,002.035,501.988,723.077.200
15. März 20241.997,002.023,501.992,502.001,001.955,016.090.100
14. März 20241.965,001.984,501.955,501.981,501.935,963.192.000
13. März 20241.980,001.995,501.962,001.965,001.919,844.431.200
12. März 20241.946,001.976,001.931,501.967,501.922,283.800.600
11. März 20241.949,001.972,001.926,501.961,501.916,424.098.200
08. März 20241.996,002.000,001.965,001.971,001.925,707.589.800
07. März 20242.109,002.115,002.039,002.046,001.998,983.748.000
06. März 20242.094,002.108,002.085,002.104,002.055,643.970.500
05. März 20242.117,502.118,002.091,002.094,002.045,873.334.200
04. März 20242.131,002.142,002.115,002.125,502.076,652.883.500
01. März 20242.136,502.148,002.125,002.134,002.084,952.396.100
29. Feb. 20242.135,502.136,502.105,502.132,002.083,003.319.800
28. Feb. 20242.150,002.157,502.120,002.120,002.071,283.253.500
27. Feb. 20242.143,502.187,002.143,502.156,002.106,453.365.300
26. Feb. 20242.177,502.179,002.138,002.140,502.091,303.441.300
22. Feb. 20242.160,002.172,502.142,502.166,502.116,713.251.900
21. Feb. 20242.161,002.169,502.136,002.147,002.097,661.957.600
20. Feb. 20242.162,502.183,002.144,002.153,502.104,012.546.200
19. Feb. 20242.133,002.164,002.126,002.147,502.098,142.954.300
16. Feb. 20242.089,002.122,002.072,002.118,002.069,323.618.300
15. Feb. 20242.074,502.097,002.027,002.080,502.032,684.207.200
14. Feb. 20242.039,002.050,502.002,002.045,501.998,493.607.500
13. Feb. 20242.001,502.035,001.988,502.031,001.984,326.569.100
09. Feb. 20242.062,002.072,502.024,002.031,001.984,324.175.800
08. Feb. 20242.055,002.066,502.036,002.051,502.004,352.529.900
07. Feb. 20242.016,002.068,502.016,002.044,001.997,022.816.500
06. Feb. 20242.020,002.033,502.014,002.015,001.968,693.924.300
05. Feb. 20242.055,002.069,002.031,002.034,001.987,252.487.800
02. Feb. 20242.041,002.048,502.021,002.021,001.974,552.551.500
01. Feb. 20242.026,002.058,002.018,502.051,002.003,862.821.300
31. Jan. 20241.997,002.037,001.994,002.032,501.985,793.787.300
30. Jan. 20242.045,002.048,002.010,002.011,501.965,274.965.700
29. Jan. 20242.060,002.099,002.059,502.080,502.032,682.764.400
26. Jan. 20242.056,502.075,002.030,002.030,001.983,342.172.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...