Deutsche Märkte schließen in 2 Stunden 28 Minuten

Boutiques, Inc. (9272.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
1.794,00+159,00 (+9,72%)
Börsenschluss: 03:15PM JST
Zeitraum:
24. Juni 2023 - 24. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Juni 20241.699,001.812,001.674,001.794,001.794,0070.800
21. Juni 20241.627,001.662,001.614,001.635,001.635,0025.700
20. Juni 20241.603,001.630,001.586,001.610,001.610,0014.500
19. Juni 20241.589,001.632,001.589,001.599,001.599,005.300
18. Juni 20241.624,001.624,001.590,001.601,001.601,004.500
17. Juni 20241.572,001.633,001.572,001.630,001.630,0016.600
14. Juni 20241.567,001.603,001.553,001.572,001.572,0035.000
13. Juni 20241.690,001.690,001.595,001.595,001.595,0014.400
12. Juni 20241.596,001.655,001.594,001.650,001.650,0013.700
11. Juni 20241.733,001.733,001.579,001.611,001.611,0055.200
10. Juni 20241.700,001.783,001.700,001.735,001.735,0080.200
07. Juni 20241.599,001.680,001.582,001.672,001.672,0038.800
06. Juni 20241.600,001.600,001.550,001.580,001.580,0024.000
05. Juni 20241.580,001.610,001.569,001.583,001.583,0023.500
04. Juni 20241.518,001.569,001.518,001.569,001.569,0027.900
03. Juni 20241.502,001.527,001.476,001.515,001.515,0012.900
31. Mai 20241.466,001.523,001.452,001.499,001.499,0024.800
30. Mai 20241.470,001.503,001.444,001.485,001.485,0023.700
29. Mai 20241.500,001.564,001.500,001.507,001.507,0045.900
28. Mai 20241.496,001.505,001.441,001.502,001.502,0015.700
27. Mai 20241.451,001.503,001.451,001.490,001.490,0012.000
24. Mai 20241.468,001.495,001.448,001.481,001.481,0028.600
23. Mai 20241.500,001.508,001.471,001.485,001.485,0014.700
22. Mai 20241.504,001.541,001.476,001.502,001.502,0019.800
21. Mai 20241.472,001.534,001.471,001.504,001.504,0035.400
20. Mai 20241.520,001.550,001.454,001.473,001.473,0063.400
17. Mai 20241.500,001.555,001.451,001.548,001.548,0071.500
16. Mai 20241.310,001.504,001.303,001.500,001.500,00129.800
15. Mai 20241.322,001.360,001.272,001.300,001.300,00135.400
14. Mai 20241.138,001.161,001.132,001.155,001.155,0025.800
13. Mai 20241.123,001.138,001.094,001.138,001.138,0019.000
10. Mai 20241.116,001.123,001.095,001.123,001.123,0019.400
09. Mai 20241.069,001.124,001.059,001.110,001.110,0021.300
08. Mai 20241.091,001.100,001.071,001.071,001.071,0011.800
07. Mai 20241.072,001.090,001.053,001.090,001.090,0016.800
02. Mai 20241.066,001.080,001.035,001.044,001.044,0035.000
01. Mai 20241.111,001.111,001.061,001.077,001.077,0027.900
30. Apr. 20241.101,001.132,001.097,001.112,001.112,0019.600
26. Apr. 20241.125,001.139,001.106,001.106,001.106,0012.100
25. Apr. 20241.115,001.148,001.102,001.102,001.102,0023.100
24. Apr. 20241.135,001.161,001.120,001.120,001.120,0014.100
23. Apr. 20241.180,001.180,001.130,001.140,001.140,0021.500
22. Apr. 20241.136,001.180,001.128,001.175,001.175,0029.300
19. Apr. 20241.145,001.159,001.088,001.091,001.091,0030.700
18. Apr. 20241.143,001.188,001.141,001.152,001.152,0027.200
17. Apr. 20241.124,001.170,001.116,001.147,001.147,0031.000
16. Apr. 20241.135,001.147,001.113,001.113,001.113,0013.900
15. Apr. 20241.120,001.150,001.111,001.145,001.145,0015.100
12. Apr. 20241.152,001.175,001.136,001.136,001.136,0017.500
11. Apr. 20241.173,001.200,001.130,001.133,001.133,0037.300
10. Apr. 20241.232,001.240,001.174,001.175,001.175,0034.700
09. Apr. 20241.197,001.249,001.172,001.229,001.229,0046.800
08. Apr. 20241.150,001.187,001.150,001.167,001.167,0023.100
05. Apr. 20241.180,001.180,001.138,001.150,001.150,0034.800
04. Apr. 20241.178,001.212,001.151,001.203,001.203,0037.100
03. Apr. 20241.156,001.173,001.128,001.157,001.157,0035.600
02. Apr. 20241.255,001.255,001.148,001.158,001.158,0058.200
01. Apr. 20241.250,001.252,001.201,001.227,001.227,0081.100
29. März 20241.199,001.237,001.180,001.200,001.200,0080.500
28. März 20241.096,001.139,001.096,001.105,001.105,0036.100
27. März 20241.078,001.119,001.077,001.080,001.080,0027.800
26. März 20241.093,001.100,001.061,001.078,001.078,0025.700
25. März 20241.094,001.134,001.088,001.088,001.088,0035.100
22. März 20241.159,001.159,001.086,001.093,001.093,0049.200
21. März 20241.192,001.207,001.157,001.167,001.167,0078.000
19. März 20241.055,001.157,001.055,001.156,001.156,0078.500
18. März 20241.000,001.054,001.000,001.050,001.050,0022.000
15. März 20241.018,001.018,00991,00998,00998,0024.400
14. März 20241.016,001.029,001.008,001.023,001.023,0014.200
13. März 20241.003,001.024,00990,001.016,001.016,0039.200
12. März 2024994,001.011,00975,00997,00997,0026.800
11. März 2024963,001.010,00963,00994,00994,0040.400
08. März 2024976,00986,00952,00965,00965,0040.700
07. März 20241.027,001.027,00983,00991,00991,0027.600
06. März 20241.002,001.033,00995,001.000,001.000,0022.400
05. März 20241.018,001.018,00992,001.008,001.008,0038.000
04. März 20241.039,001.039,001.003,001.020,001.020,0054.600
01. März 20241.041,001.055,001.016,001.025,001.025,0026.100
29. Feb. 20241.037,001.054,001.013,001.038,001.038,0039.900
28. Feb. 20241.047,001.077,001.039,001.044,001.044,0031.400
27. Feb. 20241.060,001.060,001.024,001.043,001.043,0027.600
26. Feb. 20241.041,001.075,001.021,001.046,001.046,0040.100
22. Feb. 20241.089,001.100,001.039,001.040,001.040,0052.100
21. Feb. 20241.130,001.132,001.053,001.068,001.068,0041.800
20. Feb. 20241.160,001.178,001.101,001.137,001.137,0042.600
19. Feb. 20241.118,001.174,001.118,001.160,001.160,0024.200
16. Feb. 20241.093,001.116,001.066,001.088,001.088,0036.000
15. Feb. 20241.125,001.192,001.078,001.080,001.080,0092.600
14. Feb. 20241.138,001.250,001.138,001.138,001.138,00265.800
13. Feb. 20241.473,001.482,001.409,001.438,001.438,0039.100
09. Feb. 20241.465,001.499,001.465,001.480,001.480,007.400
08. Feb. 20241.501,001.509,001.469,001.469,001.469,0015.200
07. Feb. 20241.518,001.531,001.494,001.509,001.509,0011.200
06. Feb. 20241.535,001.537,001.490,001.525,001.525,0019.500
05. Feb. 20241.506,001.558,001.506,001.547,001.547,0021.900
02. Feb. 20241.446,001.510,001.446,001.476,001.476,0010.900
01. Feb. 20241.456,001.490,001.443,001.444,001.444,0019.900
31. Jan. 20241.516,001.554,001.451,001.486,001.486,0025.100
30. Jan. 20241.500,001.522,001.488,001.506,001.506,008.200
29. Jan. 20241.491,001.511,001.471,001.483,001.483,009.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...