Deutsche Märkte geschlossen

Plaza Holdings Co.,Ltd. (7502.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.000,00+7,00 (+0,35%)
Ab 11:35AM JST. Markt geöffnet.
Zeitraum:
01. Mai 2023 - 01. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Mai 20241.993,002.000,001.990,002.000,002.000,00400
30. Apr. 20242.049,002.049,001.993,001.993,001.993,00400
26. Apr. 20241.991,001.991,001.991,001.991,001.991,00300
25. Apr. 20242.020,002.020,002.000,002.000,002.000,00200
24. Apr. 20242.036,002.036,001.991,002.015,002.015,00800
23. Apr. 20242.000,002.027,002.000,002.027,002.027,00400
22. Apr. 20242.000,002.050,002.000,002.000,002.000,00300
19. Apr. 20241.998,002.050,001.972,002.050,002.050,001.800
18. Apr. 20242.039,002.040,002.021,002.040,002.040,00600
17. Apr. 20242.032,002.032,002.032,002.032,002.032,00100
16. Apr. 20242.061,002.062,002.026,002.026,002.026,001.000
15. Apr. 20242.081,002.082,002.081,002.082,002.082,00200
12. Apr. 20242.114,002.114,002.081,002.095,002.095,00300
11. Apr. 20242.120,002.120,002.082,002.091,002.091,001.200
10. Apr. 20242.120,002.121,002.120,002.121,002.121,00300
09. Apr. 20242.121,002.127,002.121,002.124,002.124,00500
08. Apr. 20242.160,002.160,002.160,002.160,002.160,00-
05. Apr. 20242.152,002.160,002.125,002.160,002.160,00900
04. Apr. 20242.187,002.187,002.187,002.187,002.187,00-
03. Apr. 20242.187,002.187,002.187,002.187,002.187,00100
02. Apr. 20242.160,002.187,002.160,002.187,002.187,00700
01. Apr. 20242.197,002.200,002.150,002.152,002.152,001.400
29. März 20242.185,002.185,002.184,002.184,002.184,001.000
28. März 20242.170,002.200,002.121,002.192,002.192,004.200
28. März 202450 Dividende
27. März 20242.359,002.420,002.358,002.420,002.370,003.200
26. März 20242.354,002.370,002.354,002.359,002.310,261.600
25. März 20242.342,002.365,002.340,002.354,002.305,361.600
22. März 20242.360,002.370,002.352,002.352,002.303,411.000
21. März 20242.350,002.365,002.340,002.365,002.316,141.300
19. März 20242.329,002.370,002.321,002.350,002.301,451.200
18. März 20242.314,002.350,002.314,002.350,002.301,451.400
15. März 20242.314,002.317,002.314,002.314,002.266,19400
14. März 20242.317,002.317,002.317,002.317,002.269,13100
13. März 20242.317,002.317,002.317,002.317,002.269,13400
12. März 20242.291,002.317,002.291,002.317,002.269,13600
11. März 20242.302,002.316,002.300,002.300,002.252,48800
08. März 20242.301,002.345,002.301,002.302,002.254,44400
07. März 20242.334,002.335,002.334,002.335,002.286,76300
06. März 20242.310,002.310,002.310,002.310,002.262,27100
05. März 20242.310,002.310,002.300,002.300,002.252,48400
04. März 20242.291,002.330,002.290,002.307,002.259,33900
01. März 20242.298,002.330,002.291,002.291,002.243,67800
29. Feb. 20242.281,002.287,002.270,002.287,002.239,75600
28. Feb. 20242.285,002.285,002.280,002.282,002.234,85700
27. Feb. 20242.280,002.285,002.280,002.285,002.237,79300
26. Feb. 20242.280,002.280,002.270,002.270,002.223,10200
22. Feb. 20242.270,002.270,002.270,002.270,002.223,10200
21. Feb. 20242.271,002.271,002.270,002.270,002.223,10300
20. Feb. 20242.284,002.294,002.271,002.271,002.224,08400
19. Feb. 20242.275,002.297,002.267,002.297,002.249,54500
16. Feb. 20242.298,002.298,002.276,002.276,002.228,98400
15. Feb. 20242.290,002.290,002.278,002.278,002.230,93800
14. Feb. 20242.280,002.280,002.280,002.280,002.232,89500
13. Feb. 20242.276,002.280,002.276,002.280,002.232,89700
09. Feb. 20242.299,002.299,002.299,002.299,002.251,50200
08. Feb. 20242.300,002.300,002.299,002.299,002.251,50200
07. Feb. 20242.300,002.300,002.300,002.300,002.252,48200
06. Feb. 20242.281,002.281,002.281,002.281,002.233,87100
05. Feb. 20242.271,002.272,002.271,002.271,002.224,08300
02. Feb. 20242.281,002.281,002.271,002.271,002.224,08200
01. Feb. 20242.287,002.313,002.277,002.281,002.233,87500
31. Jan. 20242.290,002.290,002.276,002.276,002.228,98200
30. Jan. 20242.299,002.299,002.290,002.290,002.242,69200
29. Jan. 20242.286,002.289,002.271,002.271,002.224,08900
26. Jan. 20242.255,002.280,002.255,002.277,002.229,95400
25. Jan. 20242.255,002.255,002.255,002.255,002.208,41-
24. Jan. 20242.276,002.276,002.255,002.255,002.208,41500
23. Jan. 20242.255,002.255,002.255,002.255,002.208,41200
22. Jan. 20242.251,002.251,002.251,002.251,002.204,49100
19. Jan. 20242.245,002.252,002.245,002.252,002.205,47200
18. Jan. 20242.246,002.250,002.246,002.250,002.203,51300
17. Jan. 20242.245,002.280,002.245,002.246,002.199,59700
16. Jan. 20242.285,002.285,002.240,002.245,002.198,62300
15. Jan. 20242.285,002.285,002.285,002.285,002.237,79300
12. Jan. 20242.235,002.235,002.235,002.235,002.188,82400
11. Jan. 20242.274,002.274,002.236,002.236,002.189,80300
10. Jan. 20242.275,002.275,002.240,002.240,002.193,72400
09. Jan. 20242.281,002.281,002.244,002.260,002.213,31600
05. Jan. 20242.238,002.299,002.220,002.262,002.215,26800
04. Jan. 20242.353,002.353,002.224,002.238,002.191,761.600
29. Dez. 20232.202,002.203,002.202,002.203,002.157,48200
28. Dez. 20232.143,002.290,002.131,002.206,002.160,421.800
27. Dez. 20232.135,002.138,002.135,002.138,002.093,83600
26. Dez. 20232.140,002.140,002.138,002.138,002.093,83300
25. Dez. 20232.140,002.140,002.140,002.140,002.095,79200
22. Dez. 20232.142,002.156,002.142,002.156,002.111,45500
21. Dez. 20232.151,002.151,002.150,002.150,002.105,58500
20. Dez. 20232.140,002.151,002.140,002.151,002.106,56200
19. Dez. 20232.140,002.141,002.140,002.141,002.096,76500
18. Dez. 20232.150,002.150,002.140,002.140,002.095,79800
15. Dez. 20232.141,002.179,002.137,002.140,002.095,791.200
14. Dez. 20232.184,002.184,002.184,002.184,002.138,88100
13. Dez. 20232.137,002.140,002.137,002.140,002.095,79200
12. Dez. 20232.136,002.137,002.136,002.137,002.092,85300
11. Dez. 20232.150,002.150,002.135,002.135,002.090,89500
08. Dez. 20232.150,002.150,002.150,002.150,002.105,58-
07. Dez. 20232.140,002.150,002.140,002.150,002.105,58300
06. Dez. 20232.140,002.140,002.140,002.140,002.095,79100
05. Dez. 20232.133,002.133,002.133,002.133,002.088,93200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...