Deutsche Märkte geschlossen

Asahi Intecc Co., Ltd. (7747.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.211,50-42,00 (-1,86%)
Börsenschluss: 03:15PM JST
Zeitraum:
23. Juni 2023 - 23. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Juni 20242.230,002.233,502.200,502.211,502.211,501.568.900
20. Juni 20242.152,502.258,002.152,502.253,502.253,502.211.600
19. Juni 20242.202,002.207,002.132,002.144,002.144,001.187.000
18. Juni 20242.166,502.210,002.150,502.193,002.193,001.407.900
17. Juni 20242.202,002.209,002.179,002.185,002.185,00759.000
14. Juni 20242.157,002.200,002.150,002.189,502.189,501.276.200
13. Juni 20242.193,002.212,002.178,002.184,502.184,501.361.400
12. Juni 20242.260,002.271,502.195,002.201,502.201,501.217.800
11. Juni 20242.293,002.312,002.252,002.274,002.274,001.695.500
10. Juni 20242.245,002.296,002.232,002.271,002.271,002.412.100
07. Juni 20242.289,002.338,502.241,002.244,502.244,501.768.500
06. Juni 20242.332,002.358,002.279,502.290,502.290,501.540.600
05. Juni 20242.263,502.343,502.254,502.334,502.334,502.117.400
04. Juni 20242.232,502.279,002.223,002.259,502.259,501.509.700
03. Juni 20242.249,002.268,502.202,502.219,502.219,501.927.100
31. Mai 20242.169,002.287,002.169,002.262,002.262,0016.513.300
30. Mai 20242.138,002.186,002.111,002.156,502.156,502.031.700
29. Mai 20242.144,502.155,002.123,502.138,002.138,002.354.200
28. Mai 20242.161,002.179,502.126,002.168,502.168,501.789.700
27. Mai 20242.160,502.222,002.119,002.211,002.211,002.020.600
24. Mai 20242.100,502.159,502.093,002.135,002.135,001.754.800
23. Mai 20242.137,002.149,002.101,502.149,002.149,003.308.000
22. Mai 20242.187,002.189,002.137,502.159,502.159,503.301.200
21. Mai 20242.331,502.337,502.236,002.237,002.237,002.326.000
20. Mai 20242.280,002.330,502.246,502.330,502.330,501.830.300
17. Mai 20242.347,502.390,002.281,002.301,002.301,002.257.700
16. Mai 20242.462,002.519,502.397,502.397,502.397,503.666.400
15. Mai 20242.400,002.416,002.344,002.395,002.395,002.430.000
14. Mai 20242.386,002.397,002.347,002.360,002.360,001.184.100
13. Mai 20242.333,502.358,002.321,502.343,002.343,00739.600
10. Mai 20242.312,002.348,002.290,502.322,002.322,00947.900
09. Mai 20242.289,002.317,002.265,002.302,502.302,50933.100
08. Mai 20242.377,002.409,502.298,502.300,002.300,001.273.600
07. Mai 20242.361,002.377,502.307,502.327,002.327,001.628.200
02. Mai 20242.321,002.380,002.310,002.359,502.359,501.259.400
01. Mai 20242.327,502.337,502.292,502.321,002.321,001.072.600
30. Apr. 20242.316,002.335,002.280,002.329,002.329,001.551.300
26. Apr. 20242.250,002.250,002.208,002.247,002.247,001.619.200
25. Apr. 20242.277,002.313,502.266,502.287,002.287,001.797.500
24. Apr. 20242.298,002.329,002.289,502.299,502.299,501.489.700
23. Apr. 20242.240,002.278,502.224,002.278,002.278,001.536.900
22. Apr. 20242.179,002.236,502.151,502.231,002.231,002.095.800
19. Apr. 20242.221,002.222,002.127,002.141,002.141,002.192.500
18. Apr. 20242.326,002.328,502.231,502.257,502.257,502.207.600
17. Apr. 20242.390,002.417,002.340,002.349,502.349,502.462.500
16. Apr. 20242.295,002.400,002.287,502.392,002.392,001.925.600
15. Apr. 20242.386,502.389,002.287,502.316,502.316,502.015.300
12. Apr. 20242.382,002.447,002.380,002.396,502.396,502.229.600
11. Apr. 20242.300,502.405,002.286,502.362,002.362,002.787.200
10. Apr. 20242.385,002.413,002.321,502.327,002.327,002.724.600
09. Apr. 20242.436,002.442,002.315,002.336,502.336,502.543.000
08. Apr. 20242.451,502.460,002.415,002.437,002.437,001.709.600
05. Apr. 20242.447,002.467,502.411,502.422,002.422,001.218.600
04. Apr. 20242.474,502.496,502.443,502.457,502.457,501.292.600
03. Apr. 20242.494,002.519,002.432,502.444,002.444,002.095.800
02. Apr. 20242.574,002.575,002.483,502.494,502.494,502.010.000
01. Apr. 20242.640,002.651,002.576,502.591,002.591,001.297.500
29. März 20242.665,002.684,502.637,502.655,502.655,50608.600
28. März 20242.703,002.743,502.636,502.642,002.642,001.402.200
27. März 20242.691,502.759,502.668,502.713,002.713,001.462.900
26. März 20242.725,002.739,002.652,002.675,002.675,001.844.800
25. März 20242.823,502.823,502.740,002.742,502.742,501.072.700
22. März 20242.872,002.899,002.817,502.850,002.850,00915.900
21. März 20242.912,502.924,002.852,502.872,002.872,001.062.100
19. März 20242.862,002.894,002.845,002.862,502.862,50784.100
18. März 20242.876,502.938,002.865,502.902,502.902,50695.100
15. März 20242.906,502.939,502.831,002.852,502.852,501.216.900
14. März 20242.901,502.937,502.878,002.931,502.931,50800.700
13. März 20242.977,002.992,002.941,002.947,502.947,50674.800
12. März 20242.920,002.968,502.867,002.968,502.968,50799.500
11. März 20242.980,002.986,502.922,002.984,502.984,50837.400
08. März 20243.025,003.080,003.000,003.047,003.047,00779.700
07. März 20243.059,003.131,003.041,003.064,003.064,00673.000
06. März 20243.057,003.112,003.015,003.080,003.080,00962.500
05. März 20243.054,003.096,003.015,003.089,003.089,00826.600
04. März 20243.116,003.142,003.062,003.081,003.081,00847.800
01. März 20243.104,003.130,003.058,003.111,003.111,00672.700
29. Feb. 20243.084,003.137,003.021,003.111,003.111,001.184.300
28. Feb. 20242.989,003.109,002.988,003.095,003.095,001.319.100
27. Feb. 20242.910,002.995,002.899,502.986,002.986,001.176.400
26. Feb. 20242.851,002.945,002.835,002.922,502.922,501.662.300
22. Feb. 20242.888,002.894,002.804,002.833,002.833,00716.100
21. Feb. 20242.841,502.913,002.833,502.884,002.884,00713.800
20. Feb. 20242.890,002.894,502.835,002.868,002.868,00608.600
19. Feb. 20242.876,502.901,502.848,502.880,002.880,00700.200
16. Feb. 20242.990,002.998,002.873,002.893,502.893,501.057.000
15. Feb. 20243.000,003.002,002.891,002.993,002.993,001.741.600
14. Feb. 20242.925,502.938,502.871,002.917,502.917,50696.800
13. Feb. 20242.968,502.986,002.926,002.969,002.969,00849.000
09. Feb. 20242.980,002.989,002.946,502.979,002.979,00710.100
08. Feb. 20242.941,002.974,502.905,002.952,502.952,50751.500
07. Feb. 20242.916,502.919,502.847,502.891,002.891,00512.500
06. Feb. 20242.935,502.962,002.908,002.930,002.930,00974.900
05. Feb. 20242.950,002.967,002.923,502.965,002.965,00631.500
02. Feb. 20242.860,002.938,502.860,002.920,002.920,00846.800
01. Feb. 20242.790,002.882,502.782,502.844,502.844,50734.800
31. Jan. 20242.806,002.831,502.768,002.831,502.831,50840.700
30. Jan. 20242.879,002.879,502.815,002.829,502.829,503.199.000
29. Jan. 20242.879,502.890,002.851,002.872,002.872,00653.700
26. Jan. 20242.950,002.958,502.880,002.880,002.880,00639.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...