Deutsche Märkte öffnen in 6 Stunden 57 Minuten

TV TOKYO Holdings Corporation (9413.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.850,00+90,00 (+2,39%)
Ab 03:15PM JST. Markt geöffnet.
Zeitraum:
02. Juli 2023 - 02. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Juli 20243.795,003.880,003.760,003.850,003.850,0090.400
28. Juni 20243.975,004.015,003.735,003.760,003.760,00113.800
27. Juni 20243.860,004.025,003.860,004.015,004.015,00141.700
26. Juni 20243.770,003.840,003.740,003.840,003.840,0056.300
25. Juni 20243.730,003.845,003.730,003.790,003.790,00126.500
24. Juni 20243.680,003.715,003.650,003.700,003.700,00126.500
21. Juni 20243.695,003.740,003.630,003.640,003.640,00188.600
20. Juni 20243.650,003.700,003.615,003.640,003.640,00100.100
19. Juni 20243.600,003.670,003.595,003.670,003.670,00115.300
18. Juni 20243.425,003.590,003.425,003.590,003.590,00131.300
17. Juni 20243.375,003.400,003.325,003.375,003.375,0075.200
14. Juni 20243.190,003.370,003.155,003.370,003.370,0090.900
13. Juni 20243.265,003.280,003.170,003.170,003.170,0047.900
12. Juni 20243.250,003.290,003.200,003.265,003.265,0062.700
11. Juni 20243.170,003.275,003.165,003.250,003.250,0057.900
10. Juni 20243.095,003.175,003.090,003.170,003.170,0064.400
07. Juni 20243.095,003.095,003.065,003.095,003.095,0024.100
06. Juni 20243.140,003.140,003.090,003.095,003.095,0014.100
05. Juni 20243.090,003.120,003.075,003.120,003.120,0026.300
04. Juni 20243.150,003.150,003.120,003.140,003.140,0023.200
03. Juni 20243.080,003.155,003.070,003.145,003.145,0031.800
31. Mai 20242.994,003.105,002.984,003.105,003.105,0058.700
30. Mai 20242.960,002.960,002.924,002.944,002.944,0027.500
29. Mai 20243.010,003.020,002.980,002.980,002.980,0024.700
28. Mai 20243.035,003.040,003.000,003.010,003.010,0017.300
27. Mai 20243.050,003.060,003.010,003.035,003.035,0011.000
24. Mai 20243.015,003.065,003.015,003.050,003.050,0018.900
23. Mai 20243.095,003.095,003.035,003.070,003.070,0027.500
22. Mai 20243.105,003.140,003.095,003.100,003.100,0031.700
21. Mai 20243.085,003.160,003.085,003.120,003.120,0043.500
20. Mai 20243.020,003.095,003.020,003.075,003.075,0026.300
17. Mai 20242.990,003.035,002.939,003.015,003.015,0040.600
16. Mai 20243.130,003.140,003.030,003.035,003.035,0091.300
15. Mai 20243.095,003.095,003.030,003.030,003.030,0032.600
14. Mai 20243.085,003.085,003.050,003.075,003.075,0020.900
13. Mai 20243.080,003.080,002.998,003.070,003.070,0033.200
10. Mai 20243.090,003.115,003.060,003.065,003.065,0025.100
09. Mai 20243.100,003.110,003.075,003.090,003.090,0021.700
08. Mai 20243.100,003.115,003.070,003.085,003.085,0029.600
07. Mai 20243.095,003.115,003.080,003.115,003.115,0048.000
02. Mai 20243.015,003.090,003.015,003.090,003.090,0039.800
01. Mai 20242.960,003.045,002.950,003.035,003.035,0038.700
30. Apr. 20242.951,002.960,002.917,002.960,002.960,0034.400
26. Apr. 20242.873,002.912,002.855,002.908,002.908,0028.100
25. Apr. 20242.921,002.932,002.881,002.881,002.881,0042.000
24. Apr. 20242.950,002.955,002.927,002.930,002.930,0031.000
23. Apr. 20242.939,002.950,002.918,002.948,002.948,0018.200
22. Apr. 20242.920,002.944,002.873,002.940,002.940,0048.900
19. Apr. 20242.947,002.962,002.860,002.873,002.873,0056.100
18. Apr. 20242.952,002.960,002.925,002.941,002.941,0026.300
17. Apr. 20242.984,002.984,002.908,002.930,002.930,0028.400
16. Apr. 20243.020,003.020,002.954,002.971,002.971,0038.900
15. Apr. 20243.030,003.035,002.998,003.035,003.035,0026.600
12. Apr. 20243.020,003.050,003.010,003.030,003.030,0031.200
11. Apr. 20243.035,003.045,003.010,003.020,003.020,0027.100
10. Apr. 20243.040,003.060,003.020,003.055,003.055,0026.500
09. Apr. 20243.015,003.045,003.015,003.040,003.040,0039.400
08. Apr. 20242.988,003.005,002.976,002.992,002.992,0021.000
05. Apr. 20242.944,002.992,002.937,002.988,002.988,0026.800
04. Apr. 20242.966,002.989,002.949,002.959,002.959,0036.100
03. Apr. 20242.930,002.982,002.920,002.961,002.961,0041.000
02. Apr. 20242.961,002.961,002.917,002.930,002.930,0027.000
01. Apr. 20242.988,002.994,002.940,002.950,002.950,0033.400
29. März 20242.998,003.005,002.953,002.987,002.987,0038.000
28. März 20243.000,003.000,002.950,002.956,002.956,0066.400
28. März 202465 Dividende
27. März 20243.050,003.095,003.050,003.090,003.025,0054.100
26. März 20243.075,003.075,003.030,003.035,002.971,1641.200
25. März 20243.070,003.115,003.060,003.080,003.015,2173.700
22. März 20243.065,003.080,003.050,003.065,003.000,5330.200
21. März 20243.045,003.075,003.030,003.065,003.000,5348.200
19. März 20242.969,003.025,002.960,003.025,002.961,3732.300
18. März 20242.962,002.987,002.950,002.982,002.919,2731.900
15. März 20242.946,002.952,002.935,002.942,002.880,1119.000
14. März 20242.941,002.955,002.922,002.951,002.888,9214.400
13. März 20242.998,002.998,002.931,002.935,002.873,2620.300
12. März 20242.968,002.970,002.915,002.970,002.907,5223.900
11. März 20242.981,002.999,002.934,002.969,002.906,5533.200
08. März 20242.965,003.005,002.951,002.993,002.930,0457.300
07. März 20242.940,002.969,002.930,002.938,002.876,2036.200
06. März 20242.926,002.947,002.917,002.921,002.859,5547.700
05. März 20242.962,002.962,002.925,002.931,002.869,3446.200
04. März 20243.020,003.025,002.981,002.985,002.922,2140.100
01. März 20242.985,003.040,002.971,003.015,002.951,5874.600
29. Feb. 20242.995,002.996,002.955,002.957,002.894,8046.900
28. Feb. 20243.015,003.035,002.994,002.995,002.932,0046.300
27. Feb. 20243.035,003.050,003.000,003.030,002.966,2626.500
26. Feb. 20243.045,003.070,003.025,003.040,002.976,0528.700
22. Feb. 20243.025,003.055,003.025,003.045,002.980,9527.700
21. Feb. 20243.010,003.035,002.999,003.030,002.966,2633.100
20. Feb. 20243.030,003.055,003.015,003.015,002.951,5828.700
19. Feb. 20243.050,003.060,003.015,003.030,002.966,2629.700
16. Feb. 20243.035,003.050,003.015,003.035,002.971,1633.500
15. Feb. 20243.050,003.060,002.994,003.020,002.956,4744.800
14. Feb. 20243.070,003.110,003.035,003.040,002.976,0536.900
13. Feb. 20243.115,003.125,003.080,003.095,003.029,8937.500
09. Feb. 20243.175,003.190,003.085,003.085,003.020,1196.200
08. Feb. 20243.175,003.190,003.070,003.180,003.113,11207.500
07. Feb. 20243.225,003.345,003.225,003.315,003.245,2771.200
06. Feb. 20243.250,003.280,003.215,003.245,003.176,7458.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...