Deutsche Märkte geschlossen

Mitsui O.S.K. Lines, Ltd. (9104.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
5.078,00+4,00 (+0,08%)
Börsenschluss: 03:15PM JST
Zeitraum:
26. Mai 2023 - 26. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Mai 20245.048,005.108,005.040,005.078,005.078,002.886.000
23. Mai 20245.041,005.095,005.029,005.074,005.074,001.598.000
22. Mai 20245.116,005.147,005.046,005.047,005.047,002.925.800
21. Mai 20245.130,005.182,005.116,005.148,005.148,003.411.400
20. Mai 20245.076,005.133,005.065,005.121,005.121,003.989.600
17. Mai 20245.059,005.095,005.013,005.064,005.064,003.202.800
16. Mai 20245.060,005.073,004.973,005.031,005.031,003.269.700
15. Mai 20245.100,005.101,005.040,005.077,005.077,004.010.300
14. Mai 20245.031,005.120,005.030,005.110,005.110,006.076.400
13. Mai 20244.955,005.029,004.923,005.019,005.019,005.487.700
10. Mai 20244.900,004.999,004.889,004.969,004.969,007.603.500
09. Mai 20244.791,004.840,004.663,004.816,004.816,005.271.200
08. Mai 20244.775,004.789,004.670,004.759,004.759,005.727.900
07. Mai 20244.719,004.782,004.687,004.764,004.764,004.978.400
02. Mai 20244.714,004.733,004.631,004.660,004.660,004.953.100
01. Mai 20244.968,004.970,004.729,004.729,004.729,008.444.200
30. Apr. 20244.783,004.990,004.738,004.990,004.990,0015.775.300
26. Apr. 20244.615,004.713,004.591,004.713,004.713,003.188.900
25. Apr. 20244.706,004.713,004.611,004.615,004.615,002.638.200
24. Apr. 20244.697,004.726,004.658,004.706,004.706,002.974.400
23. Apr. 20244.720,004.752,004.671,004.687,004.687,003.639.800
22. Apr. 20244.590,004.742,004.564,004.729,004.729,005.245.900
19. Apr. 20244.529,004.685,004.491,004.590,004.590,008.209.700
18. Apr. 20244.509,004.567,004.496,004.538,004.538,002.810.600
17. Apr. 20244.506,004.566,004.493,004.506,004.506,004.105.300
16. Apr. 20244.690,004.697,004.450,004.450,004.450,006.735.700
15. Apr. 20244.552,004.668,004.550,004.664,004.664,005.068.900
12. Apr. 20244.604,004.604,004.513,004.550,004.550,002.688.900
11. Apr. 20244.556,004.610,004.526,004.582,004.582,002.573.000
10. Apr. 20244.510,004.574,004.498,004.563,004.563,003.068.600
09. Apr. 20244.540,004.563,004.496,004.516,004.516,002.519.700
08. Apr. 20244.552,004.575,004.509,004.540,004.540,002.857.100
05. Apr. 20244.550,004.570,004.510,004.525,004.525,002.906.500
04. Apr. 20244.569,004.585,004.503,004.541,004.541,003.267.300
03. Apr. 20244.416,004.537,004.403,004.502,004.502,004.859.200
02. Apr. 20244.535,004.579,004.425,004.429,004.429,006.059.800
01. Apr. 20244.595,004.617,004.494,004.520,004.520,004.814.100
29. März 20244.623,004.633,004.526,004.610,004.610,004.096.700
28. März 20244.683,004.722,004.550,004.612,004.612,007.463.400
28. März 202490 Dividende
27. März 20244.810,004.854,004.755,004.758,004.668,006.481.700
26. März 20244.702,004.744,004.686,004.726,004.636,604.539.500
25. März 20244.756,004.785,004.655,004.715,004.625,815.798.400
22. März 20244.686,004.753,004.670,004.715,004.625,816.041.000
21. März 20244.709,004.735,004.631,004.662,004.573,828.692.300
19. März 20244.808,004.867,004.668,004.772,004.681,736.401.200
18. März 20244.859,004.889,004.786,004.819,004.727,854.193.200
15. März 20244.760,004.763,004.670,004.735,004.645,4413.161.200
14. März 20244.701,004.755,004.665,004.747,004.657,214.462.000
13. März 20244.810,004.825,004.645,004.672,004.583,635.564.000
12. März 20244.757,004.800,004.717,004.775,004.684,684.386.300
11. März 20244.867,004.867,004.747,004.789,004.698,414.959.700
08. März 20244.912,004.956,004.855,004.913,004.820,074.301.100
07. März 20245.003,005.006,004.891,004.921,004.827,925.940.100
06. März 20245.016,005.051,004.983,004.993,004.898,554.865.400
05. März 20245.082,005.114,005.000,005.029,004.933,875.347.700
04. März 20245.176,005.182,005.070,005.082,004.985,876.299.300
01. März 20245.100,005.187,005.085,005.175,005.077,115.744.100
29. Feb. 20245.105,005.186,005.100,005.132,005.034,936.154.900
28. Feb. 20245.139,005.182,005.063,005.090,004.993,726.119.800
27. Feb. 20245.254,005.282,005.154,005.165,005.067,306.035.400
26. Feb. 20245.345,005.377,005.257,005.273,005.173,265.961.100
22. Feb. 20245.375,005.467,005.325,005.378,005.276,276.352.300
21. Feb. 20245.290,005.511,005.279,005.351,005.249,789.106.300
20. Feb. 20245.270,005.382,005.256,005.324,005.223,296.751.300
19. Feb. 20245.301,005.310,005.205,005.262,005.162,473.968.900
16. Feb. 20245.230,005.387,005.202,005.287,005.186,997.542.000
15. Feb. 20245.220,005.265,005.152,005.215,005.116,364.471.700
14. Feb. 20245.100,005.239,005.088,005.237,005.137,944.860.500
13. Feb. 20244.979,005.105,004.952,005.099,005.002,555.018.900
09. Feb. 20245.000,005.048,004.948,005.000,004.905,428.302.000
08. Feb. 20245.282,005.305,005.208,005.222,005.123,224.132.600
07. Feb. 20245.122,005.295,005.118,005.285,005.185,036.827.000
06. Feb. 20245.167,005.195,005.118,005.118,005.021,194.237.500
05. Feb. 20245.252,005.267,005.097,005.133,005.035,917.273.700
02. Feb. 20245.200,005.259,005.102,005.208,005.109,499.009.900
01. Feb. 20245.317,005.395,005.274,005.317,005.216,436.756.000
31. Jan. 20245.310,005.339,005.131,005.310,005.209,5614.640.700
30. Jan. 20245.229,005.374,005.188,005.328,005.227,228.879.800
29. Jan. 20245.140,005.229,005.113,005.225,005.126,174.950.800
26. Jan. 20245.277,005.305,005.106,005.113,005.016,287.456.000
25. Jan. 20245.180,005.262,005.158,005.232,005.133,036.426.300
24. Jan. 20245.157,005.195,005.115,005.128,005.031,004.715.100
23. Jan. 20245.188,005.266,005.152,005.173,005.075,156.300.600
22. Jan. 20245.069,005.200,004.993,005.200,005.101,646.433.000
19. Jan. 20245.250,005.251,005.056,005.157,005.059,457.115.200
18. Jan. 20245.195,005.282,005.137,005.157,005.059,457.923.900
17. Jan. 20245.188,005.422,005.165,005.166,005.068,2814.057.400
16. Jan. 20245.112,005.231,005.087,005.150,005.052,5810.739.000
15. Jan. 20244.856,005.035,004.856,005.031,004.935,843.675.100
12. Jan. 20244.830,004.882,004.802,004.844,004.752,375.686.600
11. Jan. 20244.800,004.836,004.767,004.790,004.699,394.317.400
10. Jan. 20244.784,004.815,004.755,004.780,004.689,585.132.100
09. Jan. 20244.788,004.891,004.773,004.802,004.711,176.416.800
05. Jan. 20244.885,004.942,004.801,004.908,004.815,168.203.800
04. Jan. 20244.797,004.926,004.747,004.872,004.779,8413.546.500
29. Dez. 20234.521,004.566,004.483,004.517,004.431,564.440.800
28. Dez. 20234.571,004.592,004.471,004.544,004.458,055.766.000
27. Dez. 20234.549,004.716,004.536,004.697,004.608,158.419.300
26. Dez. 20234.517,004.550,004.417,004.515,004.429,606.378.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...