Deutsche Märkte geschlossen

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

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
4.110,00-230,00 (-5,30%)
Börsenschluss: 03:15PM JST
Zeitraum:
30. Sept. 2022 - 30. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 20234.294,004.313,004.085,004.110,004.110,0012.286.100
28. Sept. 20234.266,004.437,004.266,004.340,004.340,0010.059.700
28. Sept. 2023110 Dividende
27. Sept. 20234.461,004.577,004.425,004.446,004.336,0011.407.000
26. Sept. 20234.480,004.529,004.445,004.515,004.403,297.539.800
25. Sept. 20234.538,004.540,004.334,004.423,004.313,578.032.600
22. Sept. 20234.585,004.585,004.466,004.511,004.399,398.531.500
21. Sept. 20234.601,004.655,004.561,004.601,004.487,177.555.100
20. Sept. 20234.575,004.655,004.545,004.559,004.446,2010.610.800
19. Sept. 20234.405,004.535,004.397,004.515,004.403,2911.121.300
15. Sept. 20234.360,004.434,004.345,004.380,004.271,6310.176.000
14. Sept. 20234.306,004.351,004.247,004.351,004.243,357.856.300
13. Sept. 20234.235,004.280,004.218,004.276,004.170,214.743.400
12. Sept. 20234.209,004.241,004.178,004.210,004.105,843.879.100
11. Sept. 20234.211,004.224,004.162,004.170,004.066,834.438.700
08. Sept. 20234.200,004.237,004.190,004.204,004.099,993.873.400
07. Sept. 20234.269,004.302,004.215,004.221,004.116,577.278.200
06. Sept. 20234.282,004.328,004.184,004.259,004.153,6311.865.600
05. Sept. 20234.300,004.320,004.221,004.292,004.185,817.895.000
04. Sept. 20234.160,004.260,004.160,004.258,004.152,658.381.900
01. Sept. 20234.020,004.128,004.006,004.124,004.021,976.904.300
31. Aug. 20234.025,004.050,004.017,004.036,003.936,143.761.800
30. Aug. 20234.078,004.113,004.033,004.045,003.944,925.368.200
29. Aug. 20234.050,004.072,004.030,004.065,003.964,433.879.700
28. Aug. 20234.020,004.064,004.012,004.035,003.935,173.539.500
25. Aug. 20234.005,004.060,003.996,003.999,003.900,064.228.400
24. Aug. 20233.990,004.007,003.941,003.992,003.893,234.141.400
23. Aug. 20233.967,003.987,003.935,003.976,003.877,632.385.800
22. Aug. 20233.970,003.970,003.927,003.964,003.865,933.643.500
21. Aug. 20233.974,004.035,003.956,003.978,003.879,584.413.300
18. Aug. 20233.927,003.992,003.924,003.965,003.866,904.251.300
17. Aug. 20233.976,003.998,003.875,003.950,003.852,275.304.700
16. Aug. 20234.065,004.104,003.975,003.975,003.876,656.610.900
15. Aug. 20234.035,004.074,004.016,004.058,003.957,603.382.500
14. Aug. 20234.053,004.110,004.005,004.015,003.915,666.141.200
10. Aug. 20234.023,004.038,003.983,004.027,003.927,374.264.200
09. Aug. 20234.050,004.087,003.987,004.000,003.901,035.312.600
08. Aug. 20234.000,004.046,003.994,004.040,003.940,045.885.200
07. Aug. 20233.972,004.014,003.932,003.975,003.876,656.535.100
04. Aug. 20233.887,004.003,003.884,003.999,003.900,0611.689.800
03. Aug. 20233.791,003.918,003.784,003.855,003.759,6211.420.700
02. Aug. 20233.799,003.829,003.778,003.790,003.696,235.102.300
01. Aug. 20233.725,003.820,003.707,003.816,003.721,5911.078.000
31. Juli 20233.775,003.820,003.650,003.675,003.584,0816.620.600
28. Juli 20233.749,003.767,003.708,003.748,003.655,275.468.400
27. Juli 20233.750,003.776,003.728,003.742,003.649,424.388.800
26. Juli 20233.730,003.735,003.666,003.710,003.618,214.069.800
25. Juli 20233.742,003.752,003.716,003.730,003.637,713.714.900
24. Juli 20233.705,003.713,003.661,003.713,003.621,144.388.600
21. Juli 20233.751,003.768,003.705,003.713,003.621,144.546.200
20. Juli 20233.730,003.754,003.673,003.728,003.635,766.962.800
19. Juli 20233.661,003.700,003.657,003.700,003.608,467.366.800
18. Juli 20233.551,003.625,003.533,003.622,003.532,394.716.500
14. Juli 20233.572,003.629,003.568,003.576,003.487,525.148.400
13. Juli 20233.515,003.544,003.481,003.537,003.449,493.250.400
12. Juli 20233.535,003.566,003.512,003.536,003.448,513.842.200
11. Juli 20233.580,003.596,003.521,003.528,003.440,715.312.300
10. Juli 20233.693,003.700,003.575,003.581,003.492,405.949.500
07. Juli 20233.671,003.695,003.632,003.678,003.587,007.121.800
06. Juli 20233.668,003.690,003.638,003.653,003.562,627.833.200
05. Juli 20233.575,003.690,003.575,003.671,003.580,1715.901.500
04. Juli 20233.535,003.556,003.517,003.544,003.456,325.455.900
03. Juli 20233.479,003.537,003.474,003.526,003.438,767.382.600
30. Juni 20233.452,003.492,003.438,003.456,003.370,495.572.200
29. Juni 20233.499,003.517,003.411,003.430,003.345,145.301.500
28. Juni 20233.515,003.528,003.464,003.486,003.399,757.962.900
27. Juni 20233.436,003.510,003.435,003.510,003.423,1612.375.400
26. Juni 20233.350,003.420,003.349,003.405,003.320,768.409.600
23. Juni 20233.330,003.348,003.291,003.319,003.236,884.203.900
22. Juni 20233.300,003.332,003.300,003.319,003.236,883.878.800
21. Juni 20233.247,003.294,003.233,003.286,003.204,703.430.700
20. Juni 20233.258,003.284,003.246,003.257,003.176,423.945.800
19. Juni 20233.250,003.257,003.215,003.239,003.158,863.896.800
16. Juni 20233.290,003.304,003.255,003.269,003.188,127.125.400
15. Juni 20233.239,003.332,003.230,003.316,003.233,967.638.000
14. Juni 20233.223,003.243,003.212,003.235,003.154,964.680.500
13. Juni 20233.208,003.209,003.180,003.199,003.119,854.587.100
12. Juni 20233.228,003.230,003.175,003.212,003.132,536.923.400
09. Juni 20233.282,003.291,003.257,003.278,003.196,905.027.500
08. Juni 20233.247,003.297,003.235,003.285,003.203,725.649.100
07. Juni 20233.259,003.274,003.215,003.217,003.137,415.552.700
06. Juni 20233.229,003.238,003.197,003.237,003.156,914.661.000
05. Juni 20233.200,003.256,003.199,003.255,003.174,478.406.000
02. Juni 20233.190,003.190,003.145,003.150,003.072,064.373.600
01. Juni 20233.160,003.185,003.150,003.165,003.086,694.685.600
31. Mai 20233.185,003.195,003.160,003.175,003.096,455.834.000
30. Mai 20233.225,003.240,003.190,003.200,003.120,833.602.200
29. Mai 20233.175,003.235,003.170,003.220,003.140,337.387.200
26. Mai 20233.180,003.200,003.135,003.140,003.062,313.870.600
25. Mai 20233.195,003.195,003.155,003.170,003.091,575.473.900
24. Mai 20233.215,003.250,003.200,003.210,003.130,585.723.300
23. Mai 20233.200,003.220,003.165,003.200,003.120,836.453.100
22. Mai 20233.135,003.170,003.115,003.170,003.091,575.395.200
19. Mai 20233.140,003.145,003.120,003.135,003.057,443.965.400
18. Mai 20233.110,003.150,003.100,003.145,003.067,196.628.700
17. Mai 20233.090,003.100,003.050,003.080,003.003,806.582.500
16. Mai 20233.170,003.180,003.080,003.100,003.023,308.039.900
15. Mai 20233.190,003.200,003.170,003.180,003.101,324.505.700
12. Mai 20233.205,003.210,003.175,003.190,003.111,084.749.300
11. Mai 20233.230,003.250,003.190,003.205,003.125,704.935.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...