Deutsche Märkte geschlossen

ORIX Corporation (8591.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.440,00-2,00 (-0,06%)
Börsenschluss: 03:15PM JST
Zeitraum:
08. Juni 2023 - 08. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Juni 20243.440,003.440,003.412,003.440,003.440,002.220.300
06. Juni 20243.435,003.462,003.429,003.442,003.442,002.093.500
05. Juni 20243.451,003.453,003.393,003.427,003.427,002.587.000
04. Juni 20243.453,003.481,003.439,003.451,003.451,002.623.900
03. Juni 20243.472,003.488,003.454,003.482,003.482,002.872.300
31. Mai 20243.380,003.425,003.373,003.419,003.419,005.973.100
30. Mai 20243.325,003.363,003.312,003.345,003.345,002.391.900
29. Mai 20243.380,003.399,003.339,003.344,003.344,002.554.500
28. Mai 20243.367,003.406,003.358,003.386,003.386,002.318.500
27. Mai 20243.350,003.361,003.319,003.361,003.361,001.874.200
24. Mai 20243.299,003.337,003.291,003.329,003.329,002.126.100
23. Mai 20243.375,003.378,003.324,003.352,003.352,002.071.800
22. Mai 20243.369,003.412,003.356,003.373,003.373,003.178.900
21. Mai 20243.422,003.429,003.357,003.358,003.358,002.235.600
20. Mai 20243.389,003.447,003.377,003.422,003.422,003.280.800
17. Mai 20243.351,003.408,003.351,003.393,003.393,003.115.700
16. Mai 20243.350,003.397,003.327,003.387,003.387,003.839.800
15. Mai 20243.330,003.362,003.305,003.323,003.323,002.785.700
14. Mai 20243.321,003.327,003.278,003.326,003.326,003.305.100
13. Mai 20243.361,003.385,003.327,003.334,003.334,002.562.100
10. Mai 20243.450,003.466,003.357,003.368,003.368,005.476.000
09. Mai 20243.400,003.520,003.400,003.426,003.426,0011.365.900
08. Mai 20243.254,003.266,003.217,003.223,003.223,003.325.600
07. Mai 20243.249,003.259,003.214,003.258,003.258,003.310.200
02. Mai 20243.185,003.214,003.178,003.211,003.211,002.002.700
01. Mai 20243.229,003.229,003.166,003.202,003.202,002.438.200
30. Apr. 20243.236,003.247,003.209,003.241,003.241,003.950.500
26. Apr. 20243.180,003.206,003.176,003.188,003.188,002.716.800
25. Apr. 20243.235,003.253,003.181,003.181,003.181,002.641.200
24. Apr. 20243.227,003.246,003.212,003.243,003.243,002.406.400
23. Apr. 20243.211,003.226,003.181,003.197,003.197,002.121.400
22. Apr. 20243.159,003.205,003.151,003.183,003.183,003.554.300
19. Apr. 20243.126,003.147,003.066,003.111,003.111,003.561.500
18. Apr. 20243.130,003.176,003.126,003.152,003.152,003.088.700
17. Apr. 20243.174,003.200,003.130,003.144,003.144,003.047.000
16. Apr. 20243.213,003.225,003.174,003.174,003.174,003.672.300
15. Apr. 20243.217,003.258,003.198,003.254,003.254,002.788.900
12. Apr. 20243.266,003.313,003.253,003.287,003.287,004.756.200
11. Apr. 20243.220,003.243,003.217,003.227,003.227,002.808.700
10. Apr. 20243.253,003.266,003.243,003.257,003.257,001.998.200
09. Apr. 20243.243,003.282,003.230,003.275,003.275,002.816.700
08. Apr. 20243.207,003.238,003.192,003.223,003.223,002.681.400
05. Apr. 20243.180,003.189,003.136,003.187,003.187,003.401.700
04. Apr. 20243.237,003.249,003.210,003.210,003.210,004.219.000
03. Apr. 20243.168,003.195,003.132,003.183,003.183,004.016.800
02. Apr. 20243.174,003.228,003.167,003.199,003.199,004.057.000
01. Apr. 20243.295,003.309,003.157,003.160,003.160,004.714.800
29. März 20243.334,003.352,003.297,003.306,003.306,001.580.500
28. März 20243.334,003.339,003.288,003.298,003.298,005.089.500
28. März 202455.8 Dividende
27. März 20243.355,003.403,003.355,003.373,003.317,204.554.700
26. März 20243.336,003.346,003.317,003.338,003.282,783.340.500
25. März 20243.351,003.380,003.335,003.335,003.279,833.940.500
22. März 20243.400,003.403,003.346,003.365,003.309,334.449.000
21. März 20243.420,003.429,003.343,003.374,003.318,186.144.100
19. März 20243.295,003.354,003.271,003.354,003.298,515.210.400
18. März 20243.199,003.271,003.190,003.265,003.210,994.023.300
15. März 20243.121,003.175,003.121,003.171,003.118,543.886.500
14. März 20243.135,003.151,003.112,003.141,003.089,043.370.700
13. März 20243.169,003.183,003.096,003.120,003.068,393.990.700
12. März 20243.100,003.159,003.091,003.154,003.101,823.578.700
11. März 20243.228,003.228,003.118,003.150,003.097,894.474.300
08. März 20243.228,003.270,003.221,003.255,003.201,154.207.500
07. März 20243.283,003.344,003.239,003.260,003.206,075.828.500
06. März 20243.204,003.217,003.172,003.213,003.159,853.682.600
05. März 20243.138,003.193,003.130,003.184,003.131,333.789.300
04. März 20243.153,003.165,003.119,003.128,003.076,253.837.700
01. März 20243.149,003.175,003.134,003.167,003.114,613.538.400
29. Feb. 20243.190,003.198,003.112,003.137,003.085,105.154.500
28. Feb. 20243.168,003.192,003.134,003.173,003.120,515.831.000
27. Feb. 20243.141,003.168,003.120,003.155,003.102,813.447.800
26. Feb. 20243.131,003.174,003.131,003.149,003.096,914.619.100
22. Feb. 20243.112,003.120,003.081,003.093,003.041,833.862.000
21. Feb. 20243.082,003.104,003.068,003.096,003.044,783.861.400
20. Feb. 20243.150,003.153,003.078,003.082,003.031,013.251.700
19. Feb. 20243.043,003.109,003.037,003.105,003.053,633.588.500
16. Feb. 20243.020,003.042,003.000,003.030,002.979,873.693.300
15. Feb. 20243.006,003.012,002.972,002.986,502.937,093.465.600
14. Feb. 20243.005,003.010,002.968,502.987,002.937,593.440.900
13. Feb. 20243.046,003.057,002.987,503.027,002.976,925.006.400
09. Feb. 20243.033,003.035,002.965,003.010,002.960,214.887.200
08. Feb. 20242.950,003.023,002.901,003.021,002.971,0211.517.700
07. Feb. 20242.864,002.897,502.842,002.877,002.829,414.894.400
06. Feb. 20242.834,002.875,002.830,002.847,502.800,394.449.600
05. Feb. 20242.838,002.862,502.811,502.862,502.815,153.499.000
02. Feb. 20242.809,502.833,502.797,502.822,502.775,814.337.200
01. Feb. 20242.845,002.847,002.810,502.816,502.769,913.952.600
31. Jan. 20242.835,002.868,502.829,002.868,502.821,053.003.400
30. Jan. 20242.844,002.856,502.816,502.816,502.769,912.607.100
29. Jan. 20242.846,002.863,002.842,002.861,002.813,672.497.600
26. Jan. 20242.855,002.855,002.820,002.820,002.773,353.530.400
25. Jan. 20242.852,002.871,002.841,502.856,002.808,752.743.300
24. Jan. 20242.838,002.853,002.816,002.844,502.797,443.534.000
23. Jan. 20242.845,002.876,002.832,002.843,002.795,973.078.200
22. Jan. 20242.798,502.844,002.795,002.844,002.796,953.371.800
19. Jan. 20242.801,502.803,002.770,002.788,502.742,372.591.100
18. Jan. 20242.773,002.790,502.768,002.777,502.731,552.560.800
17. Jan. 20242.797,002.829,002.778,002.782,002.735,983.877.900
16. Jan. 20242.779,502.842,502.777,502.804,002.757,613.619.700
15. Jan. 20242.779,502.809,002.777,502.803,502.757,12619.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...