Deutsche Märkte schließen in 4 Stunden 17 Minuten

Shoei Co., Ltd. (7839.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
1.968,00-76,00 (-3,72%)
Börsenschluss: 03:15PM JST
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20242.027,002.027,001.957,001.968,001.968,00530.000
01. Mai 20242.042,002.067,002.014,002.044,002.044,00414.900
30. Apr. 20242.110,002.116,002.007,002.029,002.029,001.093.800
26. Apr. 20242.210,002.216,002.060,002.060,002.060,001.587.800
25. Apr. 20242.290,002.315,002.239,002.246,002.246,00451.700
24. Apr. 20242.289,002.290,002.246,002.275,002.275,00279.200
23. Apr. 20242.281,002.291,002.240,002.269,002.269,00300.600
22. Apr. 20242.227,002.289,002.207,002.289,002.289,00401.400
19. Apr. 20242.269,002.289,002.162,002.181,002.181,00465.200
18. Apr. 20242.232,002.282,002.230,002.275,002.275,00349.800
17. Apr. 20242.199,002.242,002.190,002.228,002.228,00409.300
16. Apr. 20242.167,002.208,002.156,002.188,002.188,00231.400
15. Apr. 20242.141,002.184,002.136,002.163,002.163,00278.300
12. Apr. 20242.201,002.223,002.163,002.177,002.177,00345.100
11. Apr. 20242.209,002.236,002.200,002.212,002.212,00392.800
10. Apr. 20242.262,002.275,002.216,002.219,002.219,00245.700
09. Apr. 20242.258,002.276,002.247,002.262,002.262,00284.100
08. Apr. 20242.275,002.287,002.255,002.263,002.263,00287.700
05. Apr. 20242.230,002.265,002.222,002.250,002.250,00247.900
04. Apr. 20242.252,002.257,002.228,002.250,002.250,00276.800
03. Apr. 20242.211,002.232,002.182,002.214,002.214,00208.400
02. Apr. 20242.252,002.278,002.221,002.237,002.237,00313.800
01. Apr. 20242.265,002.269,002.224,002.230,002.230,00300.200
29. März 20242.266,002.271,002.244,002.262,002.262,00125.000
28. März 20242.289,002.303,002.278,002.280,002.280,00220.300
27. März 20242.300,002.300,002.265,002.275,002.275,00300.400
26. März 20242.310,002.319,002.285,002.304,002.304,00283.700
25. März 20242.298,002.354,002.291,002.329,002.329,00556.300
22. März 20242.289,002.323,002.279,002.318,002.318,00466.600
21. März 20242.258,002.293,002.254,002.255,002.255,00378.200
19. März 20242.201,002.240,002.197,002.236,002.236,00322.600
18. März 20242.186,002.230,002.183,002.214,002.214,00335.600
15. März 20242.112,002.173,002.085,002.159,002.159,00332.800
14. März 20242.096,002.116,002.088,002.097,002.097,00223.900
13. März 20242.127,002.128,002.080,002.104,002.104,00142.200
12. März 20242.109,002.114,002.071,002.112,002.112,00182.400
11. März 20242.133,002.157,002.076,002.109,002.109,00254.900
08. März 20242.130,002.189,002.125,002.163,002.163,00402.700
07. März 20242.180,002.187,002.132,002.150,002.150,00313.300
06. März 20242.094,002.177,002.089,002.175,002.175,00366.400
05. März 20242.093,002.153,002.080,002.136,002.136,00447.300
04. März 20242.117,002.144,002.090,002.109,002.109,00363.400
01. März 20242.090,002.112,002.080,002.096,002.096,00267.700
29. Feb. 20242.094,002.118,002.061,002.112,002.112,00254.400
28. Feb. 20242.110,002.134,002.101,002.104,002.104,00310.500
27. Feb. 20242.097,002.119,002.070,002.093,002.093,00258.000
26. Feb. 20242.117,002.133,002.086,002.090,002.090,00267.400
22. Feb. 20242.121,002.138,002.098,002.103,002.103,00341.700
21. Feb. 20242.108,002.153,002.081,002.106,002.106,00461.800
20. Feb. 20242.078,002.100,002.066,002.098,002.098,00394.000
19. Feb. 20242.000,002.065,002.000,002.057,002.057,00456.500
16. Feb. 20241.935,002.004,001.935,001.984,001.984,00506.100
15. Feb. 20242.005,002.009,001.956,001.991,001.991,00276.800
14. Feb. 20242.010,002.010,001.956,001.982,001.982,00309.400
13. Feb. 20241.998,002.042,001.989,002.028,002.028,00538.700
09. Feb. 20241.950,001.982,001.947,001.977,001.977,00207.500
08. Feb. 20241.950,001.965,001.936,001.958,001.958,00258.400
07. Feb. 20241.949,001.961,001.943,001.952,001.952,00212.500
06. Feb. 20241.956,001.957,001.934,001.950,001.950,00284.900
05. Feb. 20241.986,001.986,001.953,001.966,001.966,00263.800
02. Feb. 20241.950,001.988,001.946,001.950,001.950,00318.900
01. Feb. 20241.952,001.984,001.945,001.950,001.950,00627.800
31. Jan. 20242.120,002.120,001.979,001.986,001.986,001.182.700
30. Jan. 20241.951,001.960,001.943,001.950,001.950,00364.700
29. Jan. 20241.976,001.988,001.950,001.950,001.950,00399.300
26. Jan. 20242.007,002.008,001.969,001.973,001.973,00434.100
25. Jan. 20241.999,002.009,001.975,002.004,002.004,00285.500
24. Jan. 20242.000,002.029,001.981,001.990,001.990,00402.000
23. Jan. 20242.000,002.010,001.991,002.000,002.000,00345.600
22. Jan. 20241.960,001.985,001.954,001.985,001.985,00258.200
19. Jan. 20241.963,001.980,001.950,001.958,001.958,00352.200
18. Jan. 20241.922,001.958,001.917,001.955,001.955,00363.900
17. Jan. 20241.895,001.933,001.892,001.913,001.913,00467.800
16. Jan. 20241.915,001.918,001.875,001.875,001.875,00294.300
15. Jan. 20241.936,001.936,001.921,001.921,001.921,0033.300
12. Jan. 20241.949,001.954,001.907,001.922,001.922,00408.700
11. Jan. 20241.951,001.969,001.946,001.949,001.949,00375.600
10. Jan. 20241.911,001.933,001.910,001.929,001.929,00276.600
09. Jan. 20241.909,001.930,001.897,001.914,001.914,00364.300
05. Jan. 20241.877,001.904,001.868,001.891,001.891,00547.600
04. Jan. 20241.814,001.844,001.785,001.844,001.844,00455.300
29. Dez. 20231.828,001.857,001.818,001.840,001.840,00339.000
28. Dez. 20231.825,001.833,001.807,001.822,001.822,00377.500
27. Dez. 20231.831,001.835,001.819,001.834,001.834,00345.900
26. Dez. 20231.834,001.846,001.811,001.822,001.822,00232.400
25. Dez. 20231.858,001.876,001.832,001.836,001.836,00200.400
22. Dez. 20231.867,001.870,001.849,001.860,001.860,00253.800
21. Dez. 20231.808,001.868,001.806,001.858,001.858,00276.800
20. Dez. 20231.864,001.867,001.845,001.848,001.848,00318.500
19. Dez. 20231.830,001.878,001.826,001.872,001.872,00355.900
18. Dez. 20231.806,001.829,001.794,001.824,001.824,00369.200
15. Dez. 20231.788,001.828,001.787,001.817,001.817,00456.000
14. Dez. 20231.844,001.858,001.783,001.785,001.785,00590.600
13. Dez. 20231.858,001.875,001.840,001.844,001.844,00381.900
12. Dez. 20231.857,001.875,001.836,001.848,001.848,00553.100
11. Dez. 20231.866,001.872,001.848,001.862,001.862,00380.900
08. Dez. 20231.904,001.912,001.835,001.844,001.844,00752.100
07. Dez. 20231.941,001.953,001.922,001.927,001.927,00264.400
06. Dez. 20231.923,001.964,001.922,001.960,001.960,00343.300
05. Dez. 20231.947,001.953,001.908,001.909,001.909,00489.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...