Deutsche Märkte geschlossen

Yamato Holdings Co., Ltd. (9064.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.021,00-19,00 (-0,93%)
Börsenschluss: 03:15PM JST
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20242.055,002.065,502.021,002.021,002.021,001.339.900
01. Mai 20242.059,502.061,502.022,502.040,002.040,001.383.500
30. Apr. 20242.092,002.100,002.070,502.087,002.087,001.250.700
26. Apr. 20242.041,002.069,502.032,502.068,002.068,002.176.400
25. Apr. 20242.066,502.093,002.047,002.057,502.057,501.606.700
24. Apr. 20242.050,002.082,002.050,002.066,002.066,001.148.700
23. Apr. 20242.060,002.067,502.046,502.048,502.048,501.361.200
22. Apr. 20242.023,002.059,002.008,002.056,502.056,501.773.700
19. Apr. 20242.061,002.068,501.982,501.997,501.997,502.596.400
18. Apr. 20242.074,002.081,502.050,502.055,502.055,501.382.800
17. Apr. 20242.110,002.116,002.083,002.091,502.091,50955.300
16. Apr. 20242.123,002.126,502.103,502.114,002.114,001.155.800
15. Apr. 20242.155,502.155,502.132,002.138,002.138,001.055.900
12. Apr. 20242.188,002.188,002.157,002.161,002.161,00972.700
11. Apr. 20242.162,502.176,502.144,502.169,002.169,00728.400
10. Apr. 20242.174,502.199,502.172,502.181,002.181,00815.900
09. Apr. 20242.164,002.178,002.153,002.169,002.169,00816.600
08. Apr. 20242.174,002.181,002.151,502.164,002.164,00959.300
05. Apr. 20242.130,002.167,002.127,002.161,002.161,001.123.500
04. Apr. 20242.160,002.175,002.146,002.146,002.146,00876.600
03. Apr. 20242.145,002.149,502.129,502.137,502.137,501.194.900
02. Apr. 20242.150,002.162,002.136,002.145,502.145,501.101.300
01. Apr. 20242.177,502.198,002.159,502.159,502.159,501.342.200
29. März 20242.161,002.183,002.144,002.158,002.158,00841.000
28. März 20242.200,002.210,502.172,002.176,002.176,001.384.100
28. März 202423 Dividende
27. März 20242.220,002.253,002.209,502.234,502.211,501.763.900
26. März 20242.221,002.232,502.197,002.202,002.179,331.424.200
25. März 20242.228,002.246,502.219,002.232,502.209,521.841.800
22. März 20242.207,502.231,502.201,002.224,502.201,601.459.100
21. März 20242.200,002.232,502.193,002.206,502.183,791.656.400
19. März 20242.173,002.199,502.164,002.188,502.165,971.534.600
18. März 20242.143,002.156,502.130,502.156,502.134,301.362.800
15. März 20242.125,002.134,502.099,502.120,502.098,673.623.500
14. März 20242.100,502.131,502.091,002.126,002.104,121.362.300
13. März 20242.147,002.150,002.103,502.110,502.088,781.582.000
12. März 20242.164,002.164,502.130,502.148,502.126,391.259.800
11. März 20242.125,502.165,502.123,002.162,502.140,241.583.400
08. März 20242.155,002.170,502.139,002.150,002.127,871.842.700
07. März 20242.192,002.206,502.166,502.172,502.150,141.583.900
06. März 20242.178,002.214,502.173,002.191,002.168,451.526.300
05. März 20242.220,002.222,002.178,502.182,002.159,541.581.700
04. März 20242.250,002.252,502.217,002.228,002.205,071.526.200
01. März 20242.304,502.313,502.281,502.284,002.260,491.046.200
29. Feb. 20242.292,502.306,502.266,002.275,002.251,582.990.500
28. Feb. 20242.316,002.322,502.292,502.321,002.297,111.046.200
27. Feb. 20242.299,502.333,502.280,502.316,002.292,161.473.800
26. Feb. 20242.345,002.364,002.328,002.335,502.311,462.010.400
22. Feb. 20242.391,002.392,502.351,002.351,002.326,801.759.800
21. Feb. 20242.395,002.399,002.376,002.390,002.365,401.123.200
20. Feb. 20242.425,502.443,002.402,502.403,502.378,761.054.700
19. Feb. 20242.409,502.431,502.400,502.419,502.394,60963.800
16. Feb. 20242.407,002.445,002.393,502.421,002.396,08970.100
15. Feb. 20242.411,502.426,002.379,002.400,002.375,301.102.700
14. Feb. 20242.450,002.453,002.397,002.417,002.392,12958.000
13. Feb. 20242.401,002.434,502.389,002.433,002.407,961.010.700
09. Feb. 20242.424,002.449,502.409,502.420,502.395,591.232.300
08. Feb. 20242.403,002.451,002.390,002.439,502.414,391.373.200
07. Feb. 20242.440,502.470,002.407,002.416,002.391,131.684.800
06. Feb. 20242.432,002.463,502.378,002.440,502.415,384.284.200
05. Feb. 20242.602,002.655,002.602,002.632,002.604,911.779.300
02. Feb. 20242.562,002.573,502.554,002.569,002.542,561.102.600
01. Feb. 20242.544,002.554,502.521,002.548,502.522,27665.700
31. Jan. 20242.483,002.560,502.480,502.556,502.530,191.149.500
30. Jan. 20242.584,502.594,002.518,502.521,502.495,551.174.000
29. Jan. 20242.571,002.583,002.564,502.573,502.547,01941.100
26. Jan. 20242.590,002.600,002.568,002.591,002.564,33815.100
25. Jan. 20242.570,502.598,002.566,502.589,002.562,351.084.600
24. Jan. 20242.579,002.596,002.555,502.591,502.564,83801.500
23. Jan. 20242.619,502.639,002.594,002.616,002.589,07827.100
22. Jan. 20242.608,502.628,002.599,502.619,502.592,54782.500
19. Jan. 20242.569,002.581,502.540,502.580,002.553,44924.000
18. Jan. 20242.552,502.555,002.506,002.544,502.518,311.423.700
17. Jan. 20242.580,002.620,502.578,002.579,502.552,951.126.900
16. Jan. 20242.655,002.669,002.559,002.581,502.554,931.636.700
15. Jan. 20242.655,002.669,002.642,502.653,002.625,69156.100
12. Jan. 20242.696,002.696,002.631,002.649,502.622,231.782.800
11. Jan. 20242.742,002.752,002.645,002.646,002.618,762.016.000
10. Jan. 20242.712,502.761,502.705,502.752,002.723,671.115.900
09. Jan. 20242.650,502.717,002.646,002.696,502.668,741.278.600
05. Jan. 20242.633,502.665,002.625,002.632,502.605,40824.200
04. Jan. 20242.600,002.648,502.571,002.633,502.606,391.088.400
29. Dez. 20232.579,502.611,502.578,002.605,502.578,68759.600
28. Dez. 20232.594,002.602,502.574,002.598,002.571,26734.300
27. Dez. 20232.611,502.630,002.601,002.626,002.598,97808.600
26. Dez. 20232.650,002.654,002.593,002.608,002.581,16664.100
25. Dez. 20232.662,002.676,502.644,002.652,502.625,20786.100
22. Dez. 20232.620,502.661,502.614,002.652,002.624,70663.900
21. Dez. 20232.634,002.640,502.615,002.620,502.593,53655.000
20. Dez. 20232.627,502.682,502.620,502.649,002.621,731.004.900
19. Dez. 20232.599,502.622,502.585,502.620,502.593,53769.500
18. Dez. 20232.598,002.609,502.545,002.593,502.566,801.204.300
15. Dez. 20232.629,502.647,502.576,502.604,502.577,692.214.300
14. Dez. 20232.720,002.721,002.646,002.679,502.651,921.198.300
13. Dez. 20232.716,502.728,002.686,502.708,502.680,62966.600
12. Dez. 20232.706,002.730,002.675,002.691,502.663,801.184.700
11. Dez. 20232.665,002.705,502.650,502.694,502.666,771.110.500
08. Dez. 20232.657,502.691,502.641,502.680,002.652,411.852.400
07. Dez. 20232.684,502.703,502.638,002.651,002.623,711.449.600
06. Dez. 20232.668,502.706,502.657,502.706,502.678,641.411.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...