Deutsche Märkte öffnen in 7 Stunden 45 Minuten

Sunwels Co.,Ltd. (9229.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.350,00+114,00 (+5,10%)
Börsenschluss: 03:15PM JST
Zeitraum:
08. Mai 2023 - 08. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Mai 20242.300,002.350,002.290,002.350,002.350,00297.900
02. Mai 20242.257,002.286,002.217,002.236,002.236,00170.600
01. Mai 20242.210,002.257,002.187,002.238,002.238,00223.800
30. Apr. 20242.300,002.308,002.205,002.220,002.220,00288.400
26. Apr. 20242.260,002.310,002.255,002.273,002.273,00197.100
25. Apr. 20242.314,002.319,002.229,002.229,002.229,00179.300
24. Apr. 20242.342,002.368,002.295,002.323,002.323,00192.400
23. Apr. 20242.334,002.334,002.273,002.284,002.284,00129.200
22. Apr. 20242.245,002.307,002.212,002.307,002.307,00274.300
19. Apr. 20242.372,002.372,002.212,002.250,002.250,00345.900
18. Apr. 20242.328,002.437,002.309,002.395,002.395,00304.600
17. Apr. 20242.337,002.364,002.295,002.295,002.295,00195.500
16. Apr. 20242.350,002.358,002.312,002.332,002.332,00256.800
15. Apr. 20242.407,002.430,002.387,002.408,002.408,00120.700
12. Apr. 20242.423,002.463,002.407,002.437,002.437,00141.700
11. Apr. 20242.397,002.444,002.378,002.438,002.438,00273.300
10. Apr. 20242.569,002.584,002.435,002.447,002.447,00293.600
09. Apr. 20242.500,002.548,002.486,002.533,002.533,00291.200
08. Apr. 20242.581,002.599,002.496,002.500,002.500,00452.200
05. Apr. 20242.594,002.610,002.537,002.598,002.598,00344.800
04. Apr. 20242.640,002.708,002.589,002.677,002.677,00222.900
03. Apr. 20242.620,002.697,002.602,002.610,002.610,00282.800
02. Apr. 20242.730,002.730,002.633,002.650,002.650,00298.000
01. Apr. 20242.819,002.842,002.740,002.741,002.741,00248.100
29. März 20242.827,002.914,002.733,002.757,002.757,00363.100
28. März 20242.750,002.848,002.713,002.729,002.729,00369.100
28. März 20246 Dividende
27. März 20242.650,002.778,002.647,002.737,002.731,00343.800
26. März 20242.642,002.672,002.612,002.615,002.609,27182.100
25. März 20242.680,002.733,002.650,002.650,002.644,19207.400
22. März 20242.709,002.734,002.666,002.692,002.686,10258.400
21. März 20242.800,002.830,002.663,002.699,002.693,08465.100
19. März 20242.820,002.880,002.744,002.763,002.756,94260.500
18. März 20242.780,002.862,002.751,002.862,002.855,73193.400
15. März 20242.800,002.830,002.730,002.730,002.724,02262.800
14. März 20242.820,002.865,002.778,002.820,002.813,82183.500
13. März 20242.914,002.934,002.842,002.859,002.852,73181.000
12. März 20242.813,002.937,002.766,002.937,002.930,56240.100
11. März 20242.872,002.880,002.781,002.810,002.803,84368.200
08. März 20242.944,003.030,002.908,002.922,002.915,59402.200
07. März 20242.945,003.045,002.932,002.950,002.943,53497.900
06. März 20242.807,002.942,002.744,002.935,002.928,57366.600
05. März 20242.809,002.828,002.701,002.808,002.801,84376.400
04. März 20242.950,002.970,002.840,002.849,002.842,75307.000
01. März 20242.945,002.987,002.878,002.943,002.936,55350.800
29. Feb. 20242.920,002.998,002.915,002.935,002.928,57382.300
28. Feb. 20242.896,002.998,002.896,002.964,002.957,50813.800
27. Feb. 20242.900,002.905,002.801,002.846,002.839,76326.000
26. Feb. 20242.775,002.869,002.725,002.868,002.861,71442.300
22. Feb. 20242.770,002.775,002.658,002.716,002.710,05466.600
21. Feb. 20242.810,002.820,002.685,002.732,002.726,01537.400
20. Feb. 20242.822,002.910,002.778,002.803,002.796,86697.700
19. Feb. 20242.787,002.848,002.732,002.814,002.807,83690.400
16. Feb. 20242.579,002.817,002.553,002.811,002.804,841.434.300
15. Feb. 20242.430,002.569,002.430,002.551,002.545,41969.600
14. Feb. 20242.367,002.485,002.362,002.417,002.411,70624.300
13. Feb. 20242.447,002.532,002.330,002.417,002.411,701.499.200
09. Feb. 20242.370,002.429,002.359,002.377,002.371,79411.000
08. Feb. 20242.441,002.449,002.372,002.396,002.390,75399.000
07. Feb. 20242.436,002.451,002.392,002.433,002.427,67299.500
06. Feb. 20242.457,002.474,002.408,002.461,002.455,60341.100
05. Feb. 20242.364,002.470,002.330,002.470,002.464,59551.400
02. Feb. 20242.300,002.383,002.294,002.338,002.332,87382.100
01. Feb. 20242.288,002.335,002.283,002.300,002.294,96294.400
31. Jan. 20242.348,002.348,002.280,002.318,002.312,92429.300
30. Jan. 20242.370,002.374,002.302,002.352,002.346,84292.300
29. Jan. 20242.370,002.370,002.292,002.320,002.314,91322.000
26. Jan. 20242.352,002.363,002.290,002.333,002.327,89293.600
25. Jan. 20242.371,002.373,002.292,002.343,002.337,86332.400
24. Jan. 20242.399,002.463,002.374,002.381,002.375,78311.600
23. Jan. 20242.429,002.497,002.401,002.437,002.431,66677.600
22. Jan. 20242.305,002.402,002.298,002.390,002.384,76501.000
19. Jan. 20242.255,002.354,002.213,002.302,002.296,95481.300
18. Jan. 20242.225,002.249,002.205,002.221,002.216,13343.700
17. Jan. 20242.337,002.338,002.234,002.251,002.246,07657.700
16. Jan. 20242.465,002.470,002.353,002.361,002.355,82369.300
15. Jan. 20242.465,002.470,002.421,002.423,002.417,6961.000
12. Jan. 20242.507,002.509,002.404,002.450,002.444,63606.900
11. Jan. 20242.514,002.556,002.466,002.537,002.531,44501.200
10. Jan. 20242.528,002.534,002.468,002.486,002.480,55366.000
09. Jan. 20242.472,002.522,002.384,002.515,002.509,49707.200
05. Jan. 20242.506,002.519,002.412,002.447,002.441,64858.100
04. Jan. 20242.446,002.561,002.400,002.546,002.540,42601.500
29. Dez. 20232.559,002.562,002.464,002.496,002.490,53638.300
28. Dez. 20232.409,002.539,002.377,002.539,002.533,43725.400
27. Dez. 20232.350,002.464,002.277,002.418,002.412,70844.200
26. Dez. 20232.377,002.452,002.308,002.325,002.319,90659.900
25. Dez. 20232.373,002.384,002.306,002.326,002.320,90658.600
22. Dez. 20232.412,002.424,002.337,002.345,002.339,86510.500
21. Dez. 20232.371,002.432,002.355,002.412,002.406,71415.100
20. Dez. 20232.497,002.538,002.398,002.406,002.400,73808.600
19. Dez. 20232.368,002.494,002.357,002.484,002.478,55685.400
18. Dez. 20232.410,002.456,002.343,002.417,002.411,701.067.400
15. Dez. 20232.180,002.374,002.164,002.360,002.354,831.257.900
14. Dez. 20232.170,002.219,002.130,002.184,002.179,211.109.100
13. Dez. 20232.050,002.109,002.047,002.074,002.069,45539.200
12. Dez. 20232.091,002.110,002.014,002.049,002.044,51483.100
11. Dez. 20232.033,002.099,002.028,002.057,002.052,49507.800
08. Dez. 20232.060,002.100,002.033,002.045,002.040,52607.900
07. Dez. 20232.151,002.152,002.044,002.049,002.044,51638.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...