Deutsche Märkte geschlossen

Pan Pacific International Holdings Corporation (7532.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.845,00+16,00 (+0,42%)
Börsenschluss: 03:15PM JST
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Mai 20243.835,003.874,003.818,003.845,003.845,00726.000
20. Mai 20243.826,003.887,003.806,003.829,003.829,00954.200
17. Mai 20243.910,003.913,003.804,003.835,003.835,001.168.600
16. Mai 20243.880,003.903,003.817,003.852,003.852,001.563.100
15. Mai 20243.728,003.859,003.692,003.849,003.849,001.621.100
14. Mai 20243.920,003.922,003.694,003.709,003.709,002.404.500
13. Mai 20243.720,003.754,003.699,003.730,003.730,001.666.900
10. Mai 20243.707,003.762,003.705,003.735,003.735,001.262.800
09. Mai 20243.690,003.698,003.646,003.665,003.665,001.002.700
08. Mai 20243.719,003.740,003.677,003.687,003.687,001.163.700
07. Mai 20243.734,003.785,003.715,003.770,003.770,001.611.500
02. Mai 20243.700,003.710,003.663,003.689,003.689,001.029.900
01. Mai 20243.705,003.713,003.645,003.690,003.690,001.099.100
30. Apr. 20243.758,003.758,003.700,003.726,003.726,001.543.400
26. Apr. 20243.709,003.740,003.692,003.731,003.731,001.896.500
25. Apr. 20243.827,003.835,003.722,003.722,003.722,00845.000
24. Apr. 20243.741,003.829,003.725,003.829,003.829,001.130.100
23. Apr. 20243.756,003.761,003.737,003.754,003.754,00970.200
22. Apr. 20243.784,003.798,003.730,003.757,003.757,001.243.900
19. Apr. 20243.800,003.810,003.727,003.757,003.757,001.498.300
18. Apr. 20243.764,003.813,003.757,003.785,003.785,001.118.900
17. Apr. 20243.787,003.793,003.713,003.762,003.762,001.439.500
16. Apr. 20243.870,003.876,003.757,003.772,003.772,001.566.800
15. Apr. 20243.959,003.966,003.896,003.933,003.933,001.256.700
12. Apr. 20243.976,004.034,003.945,003.982,003.982,001.659.200
11. Apr. 20243.826,003.963,003.806,003.931,003.931,001.711.900
10. Apr. 20243.845,003.881,003.829,003.842,003.842,00657.400
09. Apr. 20243.860,003.866,003.807,003.825,003.825,001.149.600
08. Apr. 20243.844,003.873,003.827,003.853,003.853,00842.400
05. Apr. 20243.753,003.838,003.750,003.828,003.828,00950.900
04. Apr. 20243.800,003.856,003.774,003.818,003.818,001.603.800
03. Apr. 20243.795,003.807,003.758,003.780,003.780,001.773.800
02. Apr. 20243.855,003.868,003.774,003.811,003.811,001.944.600
01. Apr. 20244.060,004.062,003.836,003.859,003.859,002.228.000
29. März 20243.976,004.058,003.970,004.053,004.053,00598.400
28. März 20244.109,004.122,003.980,004.005,004.005,002.257.400
27. März 20243.955,004.108,003.955,004.076,004.076,002.520.500
26. März 20243.990,004.015,003.941,003.989,003.989,001.454.500
25. März 20243.995,004.055,003.976,003.995,003.995,001.562.800
22. März 20244.000,004.018,003.947,003.964,003.964,001.391.900
21. März 20243.997,004.031,003.954,003.986,003.986,002.124.800
19. März 20243.814,003.964,003.812,003.943,003.943,002.828.800
18. März 20243.744,003.831,003.721,003.815,003.815,001.768.100
15. März 20243.676,003.735,003.664,003.714,003.714,002.137.700
14. März 20243.650,003.666,003.597,003.653,003.653,002.121.100
13. März 20243.558,003.586,003.455,003.542,003.542,002.268.600
12. März 20243.495,003.600,003.451,003.600,003.600,001.978.300
11. März 20243.484,003.521,003.447,003.521,003.521,001.216.300
08. März 20243.492,003.536,003.453,003.514,003.514,001.351.000
07. März 20243.460,003.526,003.458,003.483,003.483,001.204.200
06. März 20243.421,003.509,003.421,003.471,003.471,001.616.200
05. März 20243.451,003.482,003.412,003.464,003.464,001.390.600
04. März 20243.525,003.539,003.481,003.490,003.490,001.334.700
01. März 20243.507,003.523,003.472,003.473,003.473,001.129.800
29. Feb. 20243.460,003.528,003.455,003.525,003.525,001.740.100
28. Feb. 20243.465,003.512,003.459,003.474,003.474,001.049.400
27. Feb. 20243.490,003.490,003.438,003.471,003.471,001.167.400
26. Feb. 20243.549,003.564,003.461,003.477,003.477,001.367.900
22. Feb. 20243.434,003.518,003.421,003.511,003.511,002.428.300
21. Feb. 20243.439,003.492,003.411,003.483,003.483,001.889.500
20. Feb. 20243.500,003.512,003.435,003.476,003.476,001.526.100
19. Feb. 20243.495,003.522,003.456,003.516,003.516,001.163.400
16. Feb. 20243.541,003.554,003.470,003.498,003.498,001.990.800
15. Feb. 20243.660,003.662,003.491,003.510,003.510,003.781.800
14. Feb. 20243.627,003.657,003.560,003.655,003.655,005.420.000
13. Feb. 20243.318,003.400,003.313,003.390,003.390,002.688.100
09. Feb. 20243.284,003.388,003.269,003.349,003.349,001.796.800
08. Feb. 20243.320,003.333,003.274,003.284,003.284,001.488.600
07. Feb. 20243.259,003.307,003.232,003.305,003.305,001.375.300
06. Feb. 20243.211,003.254,003.211,003.233,003.233,001.829.100
05. Feb. 20243.340,003.346,003.268,003.272,003.272,001.615.400
02. Feb. 20243.237,003.312,003.228,003.306,003.306,002.445.100
01. Feb. 20243.192,003.219,003.178,003.183,003.183,001.310.800
31. Jan. 20243.152,003.207,003.146,003.207,003.207,001.819.100
30. Jan. 20243.189,003.212,003.176,003.188,003.188,001.372.800
29. Jan. 20243.189,003.200,003.152,003.189,003.189,001.606.000
26. Jan. 20243.232,003.232,003.168,003.171,003.171,002.094.700
25. Jan. 20243.230,003.257,003.213,003.230,003.230,002.037.200
24. Jan. 20243.265,003.274,003.223,003.269,003.269,001.832.400
23. Jan. 20243.335,003.357,003.254,003.286,003.286,001.657.900
22. Jan. 20243.305,003.332,003.291,003.321,003.321,001.456.500
19. Jan. 20243.392,003.398,003.297,003.326,003.326,001.410.400
18. Jan. 20243.305,003.364,003.300,003.347,003.347,001.311.900
17. Jan. 20243.286,003.358,003.286,003.318,003.318,001.831.700
16. Jan. 20243.423,003.423,003.299,003.299,003.299,001.246.600
15. Jan. 20243.362,003.387,003.336,003.376,003.376,00177.600
12. Jan. 20243.340,003.389,003.318,003.382,003.382,002.825.000
11. Jan. 20243.338,003.356,003.211,003.255,003.255,003.762.800
10. Jan. 20243.337,003.350,003.301,003.338,003.338,001.742.000
09. Jan. 20243.300,003.394,003.293,003.351,003.351,001.889.200
05. Jan. 20243.327,003.359,003.291,003.292,003.292,002.145.600
04. Jan. 20243.327,003.393,003.280,003.391,003.391,001.235.600
29. Dez. 20233.333,003.367,003.323,003.364,003.364,001.091.600
28. Dez. 20233.353,003.365,003.333,003.352,003.352,001.023.500
28. Dez. 20235 Dividende
27. Dez. 20233.280,003.342,003.275,003.332,003.327,001.361.700
26. Dez. 20233.321,003.322,003.260,003.285,003.280,071.033.000
25. Dez. 20233.353,003.353,003.305,003.318,003.313,02867.400
22. Dez. 20233.280,003.339,003.280,003.312,003.307,031.063.300
21. Dez. 20233.300,003.309,003.257,003.293,003.288,061.572.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...