Deutsche Märkte geschlossen

The Chugoku Electric Power Co., Inc. (9504.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
1.081,00+31,00 (+2,95%)
Börsenschluss: 03:15PM JST
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20241.050,501.087,001.050,501.081,001.081,001.925.900
13. Juni 20241.082,001.085,001.049,001.050,001.050,002.939.800
12. Juni 20241.097,001.098,001.082,501.089,001.089,001.655.100
11. Juni 20241.117,001.121,001.100,001.100,001.100,001.569.600
10. Juni 20241.119,001.129,501.107,001.117,001.117,001.326.500
07. Juni 20241.125,001.139,501.115,001.115,001.115,001.550.800
06. Juni 20241.115,001.125,501.108,001.120,001.120,001.833.100
05. Juni 20241.099,501.123,501.090,501.110,001.110,002.474.000
04. Juni 20241.107,001.118,501.087,501.094,501.094,502.802.900
03. Juni 20241.151,001.155,001.112,001.116,001.116,002.839.900
31. Mai 20241.088,501.127,001.080,001.125,001.125,003.162.500
30. Mai 20241.098,001.105,501.062,001.075,001.075,004.290.400
29. Mai 20241.162,501.181,001.123,001.126,001.126,004.380.900
28. Mai 20241.090,001.161,501.084,501.161,501.161,506.495.700
27. Mai 20241.047,001.072,501.042,001.072,501.072,502.115.100
24. Mai 20241.025,001.058,501.018,501.047,001.047,002.200.500
23. Mai 20241.040,001.050,001.022,001.047,501.047,502.236.100
22. Mai 20241.061,001.070,501.040,001.042,501.042,502.349.400
21. Mai 20241.039,501.069,001.037,001.057,501.057,502.668.800
20. Mai 20241.017,501.044,501.012,001.042,001.042,002.178.700
17. Mai 20241.010,001.021,501.006,501.015,501.015,502.037.500
16. Mai 20241.025,001.035,001.002,501.010,001.010,001.770.400
15. Mai 20241.041,501.052,501.016,001.017,001.017,003.701.500
14. Mai 20241.003,001.038,001.002,501.034,001.034,002.873.100
13. Mai 20241.002,501.003,00984,201.002,001.002,003.517.800
10. Mai 20241.001,501.015,001.000,501.006,001.006,002.467.500
09. Mai 20241.016,001.016,00999,501.000,001.000,002.505.400
08. Mai 20241.019,501.024,50999,501.010,001.010,003.162.200
07. Mai 20241.005,001.018,50995,001.011,001.011,004.090.700
02. Mai 2024999,701.027,00996,901.002,001.002,006.356.400
01. Mai 2024995,501.019,00976,801.000,001.000,0014.561.600
30. Apr. 20241.037,001.090,001.030,001.085,501.085,504.840.900
26. Apr. 20241.083,001.084,001.037,501.040,001.040,005.649.200
25. Apr. 20241.119,501.126,001.086,501.086,501.086,504.662.300
24. Apr. 20241.152,001.158,001.114,501.120,001.120,005.415.000
23. Apr. 20241.183,501.201,001.141,001.143,001.143,003.200.600
22. Apr. 20241.170,001.199,501.163,501.174,001.174,003.146.200
19. Apr. 20241.177,501.188,001.125,001.162,001.162,003.702.400
18. Apr. 20241.161,001.191,501.147,501.184,001.184,002.818.000
17. Apr. 20241.222,001.225,001.160,501.173,001.173,004.307.200
16. Apr. 20241.248,001.256,001.218,001.218,001.218,003.762.400
15. Apr. 20241.202,001.258,001.192,501.258,001.258,003.338.100
12. Apr. 20241.232,001.234,501.212,001.223,001.223,002.852.600
11. Apr. 20241.193,001.247,501.181,001.231,001.231,003.288.100
10. Apr. 20241.165,001.214,501.156,001.202,001.202,002.723.500
09. Apr. 20241.158,501.166,501.150,001.163,001.163,001.312.100
08. Apr. 20241.163,501.165,001.148,001.158,501.158,501.237.200
05. Apr. 20241.160,501.168,001.142,001.158,001.158,001.819.700
04. Apr. 20241.145,001.184,501.144,501.176,001.176,003.012.300
03. Apr. 20241.114,501.151,501.113,001.142,001.142,002.082.500
02. Apr. 20241.120,001.130,501.110,501.114,501.114,502.031.400
01. Apr. 20241.165,001.165,001.120,001.120,001.120,002.371.600
29. März 20241.139,501.168,501.137,501.160,001.160,001.469.700
28. März 20241.125,001.166,001.122,001.138,001.138,002.541.600
28. März 202430 Dividende
27. März 20241.161,001.167,001.137,501.137,501.107,502.631.400
26. März 20241.151,501.162,001.147,501.152,501.122,101.444.700
25. März 20241.170,001.173,501.152,001.157,501.126,971.873.300
22. März 20241.158,501.169,001.147,001.159,501.128,921.637.700
21. März 20241.149,001.154,001.128,001.153,001.122,592.118.500
19. März 20241.133,001.148,001.129,001.138,001.107,991.548.500
18. März 20241.156,001.156,001.117,001.129,501.099,712.437.100
15. März 20241.124,501.147,001.112,001.139,001.108,962.921.800
14. März 20241.075,001.130,001.073,501.130,001.100,204.179.300
13. März 20241.058,001.084,001.054,501.076,501.048,112.233.500
12. März 20241.059,001.065,001.033,001.053,001.025,231.441.000
11. März 20241.062,001.070,501.046,501.067,501.039,352.471.000
08. März 20241.058,001.067,001.050,501.064,501.036,432.933.800
07. März 20241.030,001.057,001.026,001.053,501.025,722.661.700
06. März 20241.012,501.035,501.008,501.027,501.000,402.094.800
05. März 20241.005,501.020,501.002,001.012,00985,311.974.000
04. März 20241.017,001.020,501.002,001.004,00977,521.722.200
01. März 20241.017,501.020,001.008,001.018,50991,641.391.600
29. Feb. 20241.025,001.026,501.004,001.010,50983,852.359.700
28. Feb. 20241.007,501.033,501.005,501.024,00996,993.695.400
27. Feb. 20241.003,501.020,00996,30999,50973,142.669.100
26. Feb. 20241.012,501.023,001.010,001.014,00987,262.260.000
22. Feb. 20241.000,001.013,00996,501.004,50978,012.342.500
21. Feb. 2024993,00998,70987,20995,20968,952.271.100
20. Feb. 2024994,00994,00980,70989,60963,501.915.000
19. Feb. 2024974,80990,00970,90990,00963,892.007.800
16. Feb. 2024971,00980,50969,00976,00950,262.262.000
15. Feb. 2024985,00986,50969,50970,50944,902.200.800
14. Feb. 2024991,90993,90976,30979,00953,182.238.400
13. Feb. 2024984,30994,00979,00993,50967,302.903.300
09. Feb. 2024975,60986,00967,60974,50948,802.338.400
08. Feb. 2024990,40991,80967,50980,20954,353.518.100
07. Feb. 2024982,00990,50979,80988,40962,331.926.000
06. Feb. 2024999,001.002,00982,50982,80956,884.182.300
05. Feb. 2024999,001.014,00994,401.004,00977,523.014.300
02. Feb. 2024991,601.004,00982,20993,60967,404.851.100
01. Feb. 20241.028,001.031,50988,00988,00961,949.750.200
31. Jan. 20241.059,501.069,001.035,501.052,001.024,262.197.800
30. Jan. 20241.044,001.051,501.034,001.049,001.021,331.333.000
29. Jan. 20241.024,001.044,001.024,001.042,501.015,011.362.400
26. Jan. 20241.035,501.035,501.017,001.021,00994,071.216.200
25. Jan. 20241.022,501.035,501.017,501.035,501.008,19918.800
24. Jan. 20241.022,001.028,001.010,001.021,00994,071.719.100
23. Jan. 20241.037,001.041,501.028,001.029,001.001,861.108.800
22. Jan. 20241.021,001.039,501.016,001.039,501.012,082.033.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...