Deutsche Märkte öffnen in 7 Stunden 37 Minuten

Central Japan Railway Company (9022.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.473,00+43,00 (+1,25%)
Börsenschluss: 03:15PM JST
Zeitraum:
01. Juli 2023 - 01. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Juni 20243.450,003.474,003.436,003.473,003.473,002.578.400
27. Juni 20243.430,003.431,003.406,003.430,003.430,001.420.500
26. Juni 20243.442,003.442,003.393,003.435,003.435,002.052.600
25. Juni 20243.400,003.432,003.380,003.431,003.431,002.619.900
24. Juni 20243.314,003.364,003.295,003.349,003.349,002.111.300
21. Juni 20243.273,003.315,003.271,003.297,003.297,004.228.800
20. Juni 20243.299,003.299,003.218,003.268,003.268,002.507.000
19. Juni 20243.306,003.312,003.272,003.284,003.284,002.165.400
18. Juni 20243.316,003.460,003.284,003.293,003.293,004.481.700
17. Juni 20243.339,003.346,003.281,003.289,003.289,002.260.300
14. Juni 20243.330,003.370,003.309,003.339,003.339,002.775.300
13. Juni 20243.418,003.422,003.335,003.341,003.341,002.129.300
12. Juni 20243.464,003.464,003.405,003.418,003.418,002.438.100
11. Juni 20243.499,003.526,003.465,003.466,003.466,002.032.900
10. Juni 20243.473,003.521,003.459,003.517,003.517,001.815.000
07. Juni 20243.454,003.483,003.418,003.471,003.471,003.413.100
06. Juni 20243.490,003.495,003.459,003.476,003.476,001.869.200
05. Juni 20243.498,003.554,003.486,003.490,003.490,002.344.300
04. Juni 20243.483,003.498,003.460,003.498,003.498,001.371.300
03. Juni 20243.530,003.536,003.483,003.493,003.493,002.104.100
31. Mai 20243.482,003.530,003.466,003.511,003.511,008.401.600
30. Mai 20243.434,003.447,003.404,003.434,003.434,002.218.900
29. Mai 20243.546,003.547,003.445,003.445,003.445,002.254.500
28. Mai 20243.560,003.583,003.541,003.543,003.543,001.420.400
27. Mai 20243.526,003.558,003.512,003.558,003.558,001.597.600
24. Mai 20243.494,003.521,003.489,003.516,003.516,001.860.100
23. Mai 20243.507,003.521,003.488,003.503,003.503,002.366.700
22. Mai 20243.490,003.509,003.465,003.486,003.486,001.974.600
21. Mai 20243.478,003.508,003.478,003.490,003.490,001.577.000
20. Mai 20243.466,003.501,003.458,003.491,003.491,001.859.800
17. Mai 20243.415,003.483,003.415,003.466,003.466,001.949.000
16. Mai 20243.456,003.486,003.415,003.439,003.439,002.057.400
15. Mai 20243.490,003.520,003.456,003.459,003.459,002.407.300
14. Mai 20243.450,003.491,003.448,003.489,003.489,002.284.000
13. Mai 20243.421,003.464,003.417,003.458,003.458,001.966.200
10. Mai 20243.458,003.480,003.431,003.441,003.441,002.707.900
09. Mai 20243.455,003.468,003.417,003.430,003.430,002.656.400
08. Mai 20243.563,003.563,003.434,003.434,003.434,004.817.500
07. Mai 20243.590,003.605,003.528,003.533,003.533,005.044.900
02. Mai 20243.603,003.650,003.597,003.619,003.619,002.224.800
01. Mai 20243.566,003.681,003.562,003.594,003.594,004.592.300
30. Apr. 20243.613,003.632,003.568,003.617,003.617,003.894.800
26. Apr. 20243.565,003.585,003.550,003.566,003.566,002.248.200
25. Apr. 20243.643,003.651,003.589,003.589,003.589,002.124.200
24. Apr. 20243.649,003.667,003.640,003.655,003.655,002.183.300
23. Apr. 20243.658,003.674,003.640,003.653,003.653,001.596.700
22. Apr. 20243.605,003.669,003.600,003.658,003.658,002.599.700
19. Apr. 20243.585,003.609,003.522,003.556,003.556,002.868.400
18. Apr. 20243.593,003.634,003.579,003.585,003.585,002.207.400
17. Apr. 20243.643,003.645,003.568,003.568,003.568,002.842.200
16. Apr. 20243.641,003.653,003.605,003.620,003.620,002.621.900
15. Apr. 20243.619,003.694,003.602,003.677,003.677,002.162.500
12. Apr. 20243.611,003.641,003.597,003.620,003.620,002.051.200
11. Apr. 20243.600,003.623,003.578,003.611,003.611,002.531.400
10. Apr. 20243.655,003.663,003.628,003.634,003.634,002.902.100
09. Apr. 20243.698,003.703,003.655,003.670,003.670,001.763.800
08. Apr. 20243.650,003.685,003.637,003.674,003.674,001.976.700
05. Apr. 20243.660,003.687,003.645,003.673,003.673,002.650.500
04. Apr. 20243.735,003.743,003.690,003.690,003.690,003.677.100
03. Apr. 20243.703,003.753,003.666,003.722,003.722,008.720.500
02. Apr. 20243.709,003.709,003.600,003.633,003.633,002.858.600
01. Apr. 20243.738,003.757,003.662,003.685,003.685,003.294.800
29. März 20243.734,003.798,003.710,003.742,003.742,006.237.600
28. März 20243.918,003.918,003.750,003.752,003.752,007.167.200
28. März 202415 Dividende
27. März 20243.940,003.955,003.921,003.932,003.917,002.411.000
26. März 20243.966,003.975,003.921,003.932,003.917,002.302.500
25. März 20244.000,004.027,003.969,003.980,003.964,822.350.800
22. März 20243.960,004.007,003.960,003.993,003.977,772.213.300
21. März 20243.996,004.001,003.947,003.961,003.945,892.905.400
19. März 20243.953,003.999,003.945,003.997,003.981,752.576.400
18. März 20243.924,003.964,003.910,003.951,003.935,932.217.900
15. März 20243.886,003.916,003.861,003.908,003.893,093.074.000
14. März 20243.828,003.881,003.805,003.881,003.866,192.508.500
13. März 20243.803,003.856,003.787,003.827,003.812,402.487.200
12. März 20243.815,003.815,003.734,003.802,003.787,502.451.400
11. März 20243.800,003.819,003.777,003.816,003.801,442.252.700
08. März 20243.841,003.843,003.763,003.816,003.801,442.834.800
07. März 20243.815,003.863,003.800,003.861,003.846,272.731.000
06. März 20243.800,003.816,003.784,003.795,003.780,522.773.400
05. März 20243.736,003.796,003.721,003.794,003.779,532.439.600
04. März 20243.765,003.765,003.716,003.735,003.720,752.706.400
01. März 20243.752,003.769,003.731,003.767,003.752,632.161.400
29. Feb. 20243.770,003.784,003.723,003.769,003.754,629.438.700
28. Feb. 20243.758,003.769,003.708,003.761,003.746,653.171.800
27. Feb. 20243.823,003.848,003.761,003.779,003.764,582.862.400
26. Feb. 20243.805,003.879,003.804,003.825,003.810,413.042.400
22. Feb. 20243.793,003.833,003.783,003.803,003.788,493.208.400
21. Feb. 20243.769,003.775,003.734,003.775,003.760,602.443.000
20. Feb. 20243.782,003.793,003.718,003.754,003.739,682.714.400
19. Feb. 20243.738,003.786,003.724,003.786,003.771,562.140.800
16. Feb. 20243.677,003.740,003.676,003.735,003.720,753.269.600
15. Feb. 20243.698,003.705,003.662,003.670,003.656,002.316.100
14. Feb. 20243.739,003.764,003.688,003.710,003.695,852.735.200
13. Feb. 20243.720,003.754,003.690,003.753,003.738,682.899.600
09. Feb. 20243.763,003.777,003.694,003.713,003.698,843.294.000
08. Feb. 20243.771,003.771,003.676,003.758,003.743,664.492.300
07. Feb. 20243.730,003.775,003.694,003.772,003.757,613.671.300
06. Feb. 20243.720,003.772,003.716,003.736,003.721,753.595.800
05. Feb. 20243.727,003.733,003.677,003.716,003.701,822.633.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...