Deutsche Märkte geschlossen

Daiichikosho Co., Ltd. (7458.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
1.815,50-10,00 (-0,55%)
Börsenschluss: 03:15PM JST
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20241.825,501.826,501.812,001.815,501.815,50115.200
01. Mai 20241.843,001.843,001.819,001.825,501.825,50128.500
30. Apr. 20241.840,001.848,001.820,001.843,001.843,00219.500
26. Apr. 20241.818,001.830,501.795,001.825,501.825,50357.000
25. Apr. 20241.856,501.856,501.818,001.819,501.819,50343.300
24. Apr. 20241.866,501.871,501.853,501.871,001.871,00203.000
23. Apr. 20241.864,001.870,501.853,501.861,501.861,50184.200
22. Apr. 20241.841,001.860,001.837,501.853,001.853,00160.000
19. Apr. 20241.830,001.837,001.808,001.817,501.817,50251.300
18. Apr. 20241.830,001.864,501.830,001.850,001.850,00135.300
17. Apr. 20241.861,501.861,501.818,501.834,001.834,00200.400
16. Apr. 20241.866,501.870,501.848,501.855,001.855,00262.300
15. Apr. 20241.885,001.890,501.873,001.885,501.885,50134.200
12. Apr. 20241.898,001.907,001.889,001.893,001.893,00160.000
11. Apr. 20241.906,001.906,001.890,001.892,501.892,50211.100
10. Apr. 20241.919,501.927,501.915,501.918,501.918,50101.000
09. Apr. 20241.901,001.918,501.901,001.910,001.910,00130.900
08. Apr. 20241.921,001.929,001.892,001.902,501.902,50197.500
05. Apr. 20241.880,001.921,001.877,001.921,001.921,00200.300
04. Apr. 20241.900,001.907,001.886,501.889,001.889,00274.200
03. Apr. 20241.882,001.893,001.870,001.879,001.879,00233.800
02. Apr. 20241.933,001.933,001.885,501.889,501.889,50286.400
01. Apr. 20241.951,501.961,501.933,001.935,001.935,00197.900
29. März 20241.920,501.955,001.919,501.942,501.942,50129.300
28. März 20241.924,001.950,001.906,501.911,001.911,00571.100
28. März 202429 Dividende
27. März 20241.959,001.977,501.953,001.959,501.930,50916.000
26. März 20241.976,001.980,001.950,001.950,001.921,14415.200
25. März 20241.998,002.004,001.976,501.976,501.947,25512.300
22. März 20241.997,502.003,001.965,002.001,501.971,88433.600
21. März 20241.994,502.004,501.974,501.974,501.945,28425.100
19. März 20241.980,001.991,001.966,501.982,501.953,16330.800
18. März 20241.965,501.985,001.958,501.979,501.950,20456.400
15. März 20241.953,001.971,501.939,001.962,001.932,96435.800
14. März 20241.927,001.948,501.919,001.946,001.917,20341.700
13. März 20241.933,001.946,001.924,001.927,501.898,97236.000
12. März 20241.902,001.921,001.877,501.919,001.890,60333.000
11. März 20241.920,001.921,001.886,001.904,001.875,82401.400
08. März 20241.900,001.933,501.894,001.926,001.897,50331.400
07. März 20241.920,001.929,501.914,001.922,001.893,55192.400
06. März 20241.914,001.928,001.906,001.920,001.891,58211.200
05. März 20241.920,501.923,001.899,001.914,001.885,67214.800
04. März 20241.927,001.942,001.915,001.920,501.892,08285.200
01. März 20241.921,501.948,501.918,001.931,001.902,42252.100
29. Feb. 20241.952,001.956,501.928,501.936,001.907,35503.900
28. Feb. 20241.944,501.965,001.930,501.952,001.923,11438.700
27. Feb. 20241.920,001.953,501.915,501.941,001.912,27370.500
26. Feb. 20241.896,001.936,501.888,501.918,501.890,11396.500
22. Feb. 20241.920,001.920,001.887,501.891,501.863,51456.200
21. Feb. 20241.915,501.918,001.896,001.914,501.886,17242.500
20. Feb. 20241.917,001.923,001.904,001.915,501.887,15186.100
19. Feb. 20241.905,501.923,501.896,001.921,001.892,57224.500
16. Feb. 20241.890,001.908,001.873,001.902,501.874,34258.300
15. Feb. 20241.877,001.887,001.854,001.873,001.845,28282.100
14. Feb. 20241.919,001.919,001.867,001.873,001.845,28418.900
13. Feb. 20241.917,001.929,001.891,001.926,501.897,99427.100
09. Feb. 20241.982,001.984,001.898,001.900,001.871,88613.000
08. Feb. 20242.001,002.009,001.970,001.995,001.965,47352.500
07. Feb. 20242.011,002.020,001.993,502.008,001.978,28256.000
06. Feb. 20242.033,002.040,002.010,002.010,001.980,25180.200
05. Feb. 20242.023,002.038,002.014,002.035,002.004,88179.400
02. Feb. 20242.029,502.032,002.013,002.022,001.992,07163.300
01. Feb. 20242.021,502.032,002.005,002.013,001.983,21248.200
31. Jan. 20242.020,002.035,002.005,002.031,002.000,94255.100
30. Jan. 20242.070,002.076,002.017,002.020,001.990,10268.800
29. Jan. 20242.062,502.070,502.054,502.061,502.030,99143.600
26. Jan. 20242.060,502.081,002.057,002.062,502.031,98165.700
25. Jan. 20242.072,502.078,002.053,002.068,002.037,39153.600
24. Jan. 20242.075,502.090,002.062,002.065,002.034,44185.700
23. Jan. 20242.109,002.116,002.064,002.078,502.047,74190.300
22. Jan. 20242.053,002.102,502.045,002.100,002.068,92210.200
19. Jan. 20242.060,502.070,502.043,002.049,502.019,17164.500
18. Jan. 20242.059,002.074,002.039,002.055,002.024,59180.900
17. Jan. 20242.075,502.095,002.048,002.053,002.022,62342.600
16. Jan. 20242.100,002.100,502.074,002.074,002.043,31171.200
15. Jan. 20242.100,002.100,502.088,002.093,502.062,5235.400
12. Jan. 20242.137,002.137,502.093,502.100,502.069,41215.800
11. Jan. 20242.177,002.178,002.117,502.121,002.089,61345.300
10. Jan. 20242.125,002.161,002.122,002.148,002.116,21278.400
09. Jan. 20242.098,002.119,502.092,002.112,502.081,24201.400
05. Jan. 20242.111,002.113,502.088,502.089,002.058,08203.700
04. Jan. 20242.089,502.112,502.060,002.108,502.077,29210.200
29. Dez. 20232.094,502.112,002.080,002.086,502.055,62128.500
28. Dez. 20232.060,002.091,502.060,002.089,002.058,08110.000
27. Dez. 20232.045,502.070,002.044,002.067,502.036,90129.000
26. Dez. 20232.049,002.057,002.035,502.046,502.016,21115.200
25. Dez. 20232.067,002.069,002.039,002.043,502.013,26167.300
22. Dez. 20232.049,002.065,002.048,502.049,002.018,68144.200
21. Dez. 20232.060,002.060,002.034,002.048,502.018,18132.800
20. Dez. 20232.063,502.083,502.062,502.064,002.033,45150.800
19. Dez. 20232.039,002.063,502.022,002.063,502.032,96219.500
18. Dez. 20232.044,502.050,002.020,002.044,002.013,75214.000
15. Dez. 20232.055,002.071,002.045,502.063,502.032,96272.500
14. Dez. 20232.096,002.102,002.055,502.057,502.027,05208.300
13. Dez. 20232.116,502.120,002.097,502.105,502.074,34168.100
12. Dez. 20232.148,002.153,002.103,002.108,502.077,29224.600
11. Dez. 20232.133,002.144,002.121,002.140,502.108,82179.500
08. Dez. 20232.129,502.167,002.113,002.121,502.090,10336.900
07. Dez. 20232.200,002.220,502.152,002.156,502.124,58272.500
06. Dez. 20232.192,502.234,502.190,502.226,502.193,55166.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...