Deutsche Märkte schließen in 4 Stunden 51 Minuten

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

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
4.506,00+56,00 (+1,26%)
Börsenschluss: 03:15PM JST
Zeitraum:
17. Apr. 2023 - 17. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
25. Dez. 20234.751,004.768,004.389,004.447,004.362,8810.747.700
22. Dez. 20234.611,004.712,004.572,004.712,004.622,8710.716.900
21. Dez. 20234.490,004.604,004.444,004.604,004.516,919.748.100
20. Dez. 20234.337,004.513,004.314,004.493,004.408,019.390.400
19. Dez. 20234.333,004.417,004.310,004.396,004.312,856.836.400
18. Dez. 20234.336,004.430,004.277,004.393,004.309,9015.978.400
15. Dez. 20233.969,004.196,003.967,004.196,004.116,6310.802.400
14. Dez. 20234.004,004.024,003.900,003.919,003.844,873.530.500
13. Dez. 20234.051,004.069,003.988,004.003,003.927,282.650.800
12. Dez. 20234.094,004.104,004.048,004.050,003.973,392.512.900
11. Dez. 20234.024,004.056,004.010,004.051,003.974,372.625.400
08. Dez. 20234.004,004.029,003.949,003.970,003.894,914.370.800
07. Dez. 20234.134,004.134,004.038,004.043,003.966,523.980.000
06. Dez. 20234.110,004.192,004.097,004.157,004.078,374.031.600
05. Dez. 20234.141,004.171,004.121,004.150,004.071,504.514.100
04. Dez. 20234.099,004.151,004.082,004.146,004.067,584.788.500
01. Dez. 20234.078,004.100,004.031,004.085,004.007,733.925.100
30. Nov. 20233.996,004.063,003.945,004.061,003.984,185.707.800
29. Nov. 20234.092,004.094,004.005,004.007,003.931,214.349.500
28. Nov. 20234.158,004.159,004.077,004.122,004.044,034.187.800
27. Nov. 20234.100,004.185,004.100,004.158,004.079,356.035.700
24. Nov. 20234.045,004.079,004.011,004.077,003.999,884.518.100
22. Nov. 20233.944,004.021,003.912,004.019,003.942,985.320.700
21. Nov. 20233.875,003.961,003.864,003.941,003.866,454.360.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...