Deutsche Märkte geschlossen

Noritsu Koki Co., Ltd. (7744.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
4.445,00+90,00 (+2,07%)
Börsenschluss: 03:15PM JST
Zeitraum:
27. Juni 2023 - 27. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Juni 20244.375,004.445,004.370,004.445,004.387,0093.300
25. Juni 20244.310,004.415,004.295,004.355,004.298,1781.300
24. Juni 20244.355,004.355,004.275,004.310,004.253,76103.000
21. Juni 20244.345,004.375,004.260,004.285,004.229,09197.300
20. Juni 20244.390,004.425,004.235,004.360,004.303,11176.400
19. Juni 20244.520,004.545,004.390,004.425,004.367,26148.200
18. Juni 20244.410,004.520,004.375,004.520,004.461,02183.400
17. Juni 20244.625,004.625,004.465,004.480,004.421,54211.600
14. Juni 20244.360,004.660,004.360,004.660,004.599,19299.000
13. Juni 20244.390,004.400,004.320,004.370,004.312,98109.800
12. Juni 20244.320,004.395,004.310,004.350,004.293,24156.300
11. Juni 20244.380,004.415,004.345,004.360,004.303,11167.400
10. Juni 20244.335,004.425,004.310,004.380,004.322,85225.800
07. Juni 20244.230,004.375,004.215,004.335,004.278,44200.800
06. Juni 20244.195,004.235,004.120,004.210,004.155,07105.100
05. Juni 20244.250,004.250,004.055,004.135,004.081,05215.200
04. Juni 20244.210,004.310,004.205,004.285,004.229,09134.900
03. Juni 20244.135,004.270,004.120,004.245,004.189,61157.800
31. Mai 20244.095,004.150,004.080,004.125,004.071,18549.100
30. Mai 20244.000,004.080,003.965,004.030,003.977,42562.200
29. Mai 20244.030,004.100,004.020,004.025,003.972,48420.300
28. Mai 20244.160,004.165,004.035,004.040,003.987,28212.300
27. Mai 20244.120,004.200,004.070,004.115,004.061,31152.700
24. Mai 20244.110,004.240,004.100,004.115,004.061,31222.100
23. Mai 20244.095,004.190,004.065,004.170,004.115,59275.100
22. Mai 20243.950,004.145,003.930,004.055,004.002,09305.800
21. Mai 20243.830,003.940,003.830,003.930,003.878,72222.700
20. Mai 20243.810,003.875,003.800,003.815,003.765,22117.300
17. Mai 20243.740,003.850,003.700,003.825,003.775,09181.100
16. Mai 20243.735,003.760,003.650,003.755,003.706,00203.300
15. Mai 20243.800,003.840,003.705,003.765,003.715,87414.900
14. Mai 20243.900,003.910,003.705,003.780,003.730,68694.800
13. Mai 20243.860,003.860,003.860,003.860,003.809,63138.500
10. Mai 20243.190,003.220,003.160,003.160,003.118,77108.400
09. Mai 20243.160,003.210,003.145,003.185,003.143,4475.000
08. Mai 20243.150,003.230,003.140,003.160,003.118,77106.400
07. Mai 20243.110,003.180,003.095,003.165,003.123,70116.800
02. Mai 20243.100,003.120,003.075,003.090,003.049,6896.500
01. Mai 20243.100,003.110,003.080,003.100,003.059,5537.500
30. Apr. 20243.070,003.115,003.045,003.100,003.059,5581.400
26. Apr. 20242.961,003.035,002.961,003.025,002.985,5392.500
25. Apr. 20243.000,003.050,002.985,002.985,002.946,0589.900
24. Apr. 20243.045,003.080,003.030,003.055,003.015,1462.600
23. Apr. 20243.035,003.045,003.010,003.010,002.970,7252.900
22. Apr. 20242.943,003.020,002.943,003.020,002.980,59136.700
19. Apr. 20242.971,002.993,002.900,002.915,002.876,96139.900
18. Apr. 20242.918,002.982,002.916,002.978,002.939,1485.100
17. Apr. 20242.993,002.993,002.906,002.913,002.874,99182.400
16. Apr. 20243.060,003.085,003.000,003.000,002.960,85140.300
15. Apr. 20243.050,003.100,003.040,003.085,003.044,7581.600
12. Apr. 20243.090,003.100,003.065,003.065,003.025,0164.600
11. Apr. 20243.080,003.100,003.045,003.085,003.044,7583.700
10. Apr. 20243.080,003.110,003.060,003.095,003.054,6281.000
09. Apr. 20243.050,003.070,003.035,003.035,002.995,4088.000
08. Apr. 20243.020,003.060,003.010,003.030,002.990,4695.100
05. Apr. 20242.950,003.000,002.950,002.982,002.943,09186.900
04. Apr. 20243.100,003.100,003.030,003.050,003.010,20119.400
03. Apr. 20243.090,003.110,003.055,003.070,003.029,94111.600
02. Apr. 20243.195,003.195,003.105,003.120,003.079,2992.300
01. Apr. 20243.225,003.260,003.195,003.220,003.177,98122.500
29. März 20243.190,003.195,003.160,003.185,003.143,4444.400
28. März 20243.165,003.185,003.135,003.175,003.133,5781.100
27. März 20243.160,003.195,003.160,003.175,003.133,5798.500
26. März 20243.160,003.165,003.135,003.150,003.108,9066.000
25. März 20243.160,003.225,003.120,003.165,003.123,7067.700
22. März 20243.205,003.240,003.175,003.175,003.133,57106.200
21. März 20243.170,003.225,003.145,003.190,003.148,38107.200
19. März 20243.125,003.160,003.105,003.140,003.099,0370.800
18. März 20243.125,003.145,003.100,003.105,003.064,4852.900
15. März 20243.095,003.115,003.080,003.095,003.054,6262.800
14. März 20243.050,003.110,003.030,003.110,003.069,4259.100
13. März 20243.150,003.160,003.040,003.050,003.010,2081.500
12. März 20243.025,003.110,002.996,003.095,003.054,62108.600
11. März 20243.110,003.120,003.020,003.040,003.000,33107.500
08. März 20243.170,003.200,003.150,003.155,003.113,83137.600
07. März 20243.260,003.260,003.180,003.200,003.158,25127.600
06. März 20243.210,003.300,003.200,003.260,003.217,46163.600
05. März 20243.300,003.300,003.200,003.210,003.168,11210.200
04. März 20243.230,003.235,003.150,003.160,003.118,77119.100
01. März 20243.210,003.230,003.190,003.205,003.163,1853.400
29. Feb. 20243.200,003.225,003.155,003.210,003.168,1190.600
28. Feb. 20243.150,003.200,003.140,003.190,003.148,3890.000
27. Feb. 20243.140,003.195,003.130,003.155,003.113,83109.900
26. Feb. 20243.110,003.160,003.110,003.140,003.099,0374.400
22. Feb. 20243.075,003.100,003.060,003.100,003.059,55151.000
21. Feb. 20243.030,003.035,002.998,003.030,002.990,4675.700
20. Feb. 20243.050,003.065,002.995,003.040,003.000,33139.500
19. Feb. 20243.060,003.090,003.035,003.050,003.010,20125.400
16. Feb. 20242.946,003.070,002.920,003.050,003.010,20198.000
15. Feb. 20242.939,002.998,002.897,002.920,002.881,90222.900
14. Feb. 20243.050,003.050,002.860,002.937,002.898,68633.600
13. Feb. 20243.235,003.340,003.230,003.310,003.266,81222.700
09. Feb. 20243.195,003.265,003.190,003.210,003.168,1179.600
08. Feb. 20243.270,003.275,003.200,003.235,003.192,7981.300
07. Feb. 20243.240,003.300,003.235,003.280,003.237,2068.800
06. Feb. 20243.260,003.275,003.220,003.250,003.207,5948.800
05. Feb. 20243.290,003.290,003.260,003.270,003.227,3349.200
02. Feb. 20243.280,003.290,003.225,003.245,003.202,6677.100
01. Feb. 20243.320,003.320,003.260,003.280,003.237,2096.300
31. Jan. 20243.350,003.370,003.315,003.350,003.306,2979.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...