Deutsche Märkte geschlossen

Fuluhashi EPO Corporation (9221.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
1.080,00+3,00 (+0,28%)
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 20241.067,001.088,001.067,001.080,001.080,009.100
01. Mai 20241.085,001.085,001.067,001.077,001.077,005.600
30. Apr. 20241.100,001.103,001.058,001.067,001.067,0022.700
26. Apr. 20241.145,001.145,001.062,001.082,001.082,0043.400
25. Apr. 20241.090,001.183,001.085,001.157,001.157,0082.100
24. Apr. 20241.064,001.090,001.061,001.081,001.081,009.000
23. Apr. 20241.071,001.075,001.046,001.070,001.070,0011.200
22. Apr. 20241.048,001.074,001.042,001.071,001.071,0041.400
19. Apr. 20241.064,001.071,00997,001.041,001.041,0047.100
18. Apr. 20241.053,001.076,001.053,001.071,001.071,0011.600
17. Apr. 20241.066,001.089,001.055,001.076,001.076,0011.000
16. Apr. 20241.053,001.069,001.040,001.061,001.061,0014.700
15. Apr. 20241.076,001.095,001.055,001.070,001.070,008.900
12. Apr. 20241.096,001.108,001.079,001.090,001.090,0020.800
11. Apr. 20241.101,001.114,001.090,001.098,001.098,0022.200
10. Apr. 20241.110,001.110,001.100,001.107,001.107,006.300
09. Apr. 20241.101,001.115,001.098,001.110,001.110,009.500
08. Apr. 20241.108,001.114,001.093,001.101,001.101,0016.600
05. Apr. 20241.083,001.110,001.079,001.104,001.104,0047.800
04. Apr. 20241.063,001.083,001.051,001.083,001.083,0013.300
03. Apr. 20241.050,001.075,001.047,001.063,001.063,0015.000
02. Apr. 20241.076,001.076,001.040,001.066,001.066,0037.500
01. Apr. 20241.110,001.110,001.071,001.082,001.082,0019.200
29. März 20241.101,001.126,001.096,001.101,001.101,0012.500
28. März 20241.082,001.119,001.053,001.100,001.100,0020.200
28. März 202413 Dividende
27. März 20241.093,001.120,001.093,001.111,001.098,0041.200
26. März 20241.093,001.109,001.080,001.087,001.074,2836.000
25. März 20241.067,001.106,001.059,001.105,001.092,0733.300
22. März 20241.100,001.100,001.055,001.079,001.066,3738.900
21. März 20241.101,001.110,001.080,001.105,001.092,0717.300
19. März 20241.082,001.110,001.081,001.090,001.077,2548.600
18. März 20241.088,001.104,001.068,001.086,001.073,2988.500
15. März 20241.053,001.067,001.026,001.066,001.053,5319.200
14. März 20241.040,001.065,001.022,001.053,001.040,6831.300
13. März 20241.033,001.044,001.004,001.025,001.013,0127.700
12. März 20241.025,001.055,001.007,001.044,001.031,7824.200
11. März 20241.028,001.040,001.000,001.026,001.013,9931.400
08. März 20241.000,001.041,00995,001.029,001.016,9640.000
07. März 2024965,001.004,00964,00993,00981,3836.400
06. März 2024960,00963,00954,00960,00948,774.700
05. März 2024950,00963,00950,00963,00951,7314.100
04. März 2024938,00957,00936,00951,00939,8716.300
01. März 2024966,00969,00938,00942,00930,9820.800
29. Feb. 2024980,00980,00945,00952,00940,8619.600
28. Feb. 2024950,00984,00950,00984,00972,4938.700
27. Feb. 2024909,00945,00909,00944,00932,9537.200
26. Feb. 2024930,00930,00910,00913,00902,3213.100
22. Feb. 2024930,00930,00916,00919,00908,2519.500
21. Feb. 2024920,00926,00919,00926,00915,1630.100
20. Feb. 2024940,00940,00920,00920,00909,2323.000
19. Feb. 2024919,00940,00910,00929,00918,1328.200
16. Feb. 2024896,00922,00896,00904,00893,4243.300
15. Feb. 2024913,00915,00825,00857,00846,9781.900
14. Feb. 2024883,00896,00880,00895,00884,5332.000
13. Feb. 2024900,00903,00888,00897,00886,5024.300
09. Feb. 2024900,00916,00898,00900,00889,4743.500
08. Feb. 2024905,00905,00882,00882,00871,6814.300
07. Feb. 2024900,00910,00895,00900,00889,4722.000
06. Feb. 2024900,00912,00899,00901,00890,4627.900
05. Feb. 2024873,00891,00870,00878,00867,7317.500
02. Feb. 2024870,00872,00865,00870,00859,8226.600
01. Feb. 2024869,00873,00867,00870,00859,8221.700
31. Jan. 2024869,00880,00854,00875,00864,7648.900
30. Jan. 2024852,00859,00831,00851,00841,0445.700
29. Jan. 2024844,00871,00820,00837,00827,2195.400
26. Jan. 2024796,00806,00795,00799,00789,6511.800
25. Jan. 2024800,00804,00795,00795,00785,7011.600
24. Jan. 2024799,00799,00788,00795,00785,705.800
23. Jan. 2024790,00796,00790,00795,00785,7010.400
22. Jan. 2024778,00791,00776,00791,00781,7420.700
19. Jan. 2024772,00774,00768,00773,00763,966.300
18. Jan. 2024778,00780,00771,00771,00761,9813.100
17. Jan. 2024775,00779,00769,00778,00768,9019.500
16. Jan. 2024764,00774,00760,00770,00760,9917.300
15. Jan. 2024755,00768,00755,00768,00759,017.700
12. Jan. 2024748,00753,00744,00753,00744,1910.100
11. Jan. 2024749,00761,00744,00748,00739,2518.900
10. Jan. 2024747,00751,00740,00748,00739,2514.800
09. Jan. 2024750,00757,00745,00750,00741,2217.800
05. Jan. 2024760,00768,00740,00740,00731,3422.400
04. Jan. 2024749,00769,00742,00765,00756,0524.900
29. Dez. 2023730,00743,00727,00736,00727,3913.200
28. Dez. 2023709,00731,00709,00730,00721,4618.100
27. Dez. 2023692,00710,00690,00708,00699,7254.500
26. Dez. 2023697,00699,00689,00699,00690,8239.900
25. Dez. 2023709,00709,00687,00690,00681,9367.700
22. Dez. 2023706,00710,00700,00702,00693,7942.900
21. Dez. 2023702,00710,00702,00708,00699,7227.500
20. Dez. 2023705,00717,00703,00708,00699,7249.000
19. Dez. 2023711,00718,00710,00714,00705,6515.800
18. Dez. 2023709,00717,00708,00717,00708,6114.400
15. Dez. 2023710,00713,00707,00709,00700,7015.700
14. Dez. 2023710,00716,00707,00714,00705,6516.000
13. Dez. 2023710,00717,00703,00709,00700,7035.200
12. Dez. 2023750,00750,00707,00717,00708,6138.300
11. Dez. 2023760,00775,00750,00754,00745,1819.100
08. Dez. 2023789,00789,00749,00750,00741,2237.600
07. Dez. 2023750,00751,00742,00751,00742,2119.600
06. Dez. 2023749,00753,00746,00750,00741,228.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...