Deutsche Märkte öffnen in 20 Minuten

Toho Gas Co., Ltd. (9533.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.948,00+45,00 (+1,15%)
Börsenschluss: 03:15PM JST
Zeitraum:
25. Juni 2023 - 25. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Juni 20243.931,003.975,003.912,003.948,003.948,00148.000
24. Juni 20243.943,003.953,003.877,003.903,003.903,00267.200
21. Juni 20243.975,004.008,003.952,003.952,003.952,00681.200
20. Juni 20243.922,003.944,003.892,003.934,003.934,00194.000
19. Juni 20243.920,003.982,003.920,003.959,003.959,00168.100
18. Juni 20244.030,004.058,003.902,003.929,003.929,00223.300
17. Juni 20244.092,004.102,004.022,004.035,004.035,00292.400
14. Juni 20243.934,004.078,003.934,004.072,004.072,00338.400
13. Juni 20243.978,003.994,003.904,003.927,003.927,00174.800
12. Juni 20244.035,004.094,003.994,003.996,003.996,00223.000
11. Juni 20244.049,004.071,003.993,004.002,004.002,00349.800
10. Juni 20243.898,004.044,003.898,004.002,004.002,00205.100
07. Juni 20243.943,004.009,003.865,003.881,003.881,00387.900
06. Juni 20243.888,003.937,003.855,003.937,003.937,00360.500
05. Juni 20243.935,003.988,003.898,003.911,003.911,00261.800
04. Juni 20243.960,003.997,003.875,003.930,003.930,00222.700
03. Juni 20244.100,004.152,004.002,004.002,004.002,00338.000
31. Mai 20244.000,004.225,003.952,004.124,004.124,001.299.900
30. Mai 20243.832,003.920,003.818,003.917,003.917,00323.600
29. Mai 20243.819,003.871,003.812,003.855,003.855,00277.100
28. Mai 20243.773,003.826,003.770,003.811,003.811,00221.000
27. Mai 20243.836,003.842,003.706,003.765,003.765,00421.400
24. Mai 20243.770,003.869,003.766,003.837,003.837,00174.300
23. Mai 20243.820,003.828,003.757,003.816,003.816,00207.200
22. Mai 20243.835,003.854,003.791,003.828,003.828,00198.600
21. Mai 20243.857,003.888,003.825,003.835,003.835,00196.900
20. Mai 20243.860,003.883,003.835,003.859,003.859,00193.600
17. Mai 20243.832,003.869,003.822,003.855,003.855,00177.800
16. Mai 20243.840,003.869,003.786,003.837,003.837,00287.800
15. Mai 20243.877,003.900,003.795,003.840,003.840,00257.800
14. Mai 20243.964,003.985,003.849,003.891,003.891,00245.000
13. Mai 20244.030,004.046,003.956,003.970,003.970,00168.500
10. Mai 20244.049,004.052,003.993,004.030,004.030,00224.200
09. Mai 20243.976,004.018,003.925,004.017,004.017,00269.300
08. Mai 20244.005,004.046,003.978,004.046,004.046,00289.400
07. Mai 20244.037,004.046,003.970,003.993,003.993,00313.200
02. Mai 20244.080,004.128,004.024,004.074,004.074,00414.200
01. Mai 20244.027,004.099,003.981,004.060,004.060,00386.800
30. Apr. 20244.160,004.165,004.001,004.050,004.050,00598.400
26. Apr. 20243.766,004.151,003.766,004.135,004.135,001.443.900
25. Apr. 20243.808,003.937,003.737,003.815,003.815,001.459.700
24. Apr. 20243.782,003.803,003.717,003.750,003.750,00638.300
23. Apr. 20243.780,003.825,003.777,003.783,003.783,00473.600
22. Apr. 20243.654,003.738,003.651,003.735,003.735,00253.700
19. Apr. 20243.586,003.626,003.550,003.584,003.584,00224.200
18. Apr. 20243.597,003.626,003.565,003.626,003.626,00194.000
17. Apr. 20243.665,003.697,003.541,003.596,003.596,00344.900
16. Apr. 20243.672,003.693,003.627,003.644,003.644,00278.500
15. Apr. 20243.604,003.728,003.591,003.684,003.684,00276.700
12. Apr. 20243.610,003.656,003.573,003.631,003.631,00305.000
11. Apr. 20243.491,003.613,003.452,003.577,003.577,00259.900
10. Apr. 20243.440,003.538,003.433,003.538,003.538,00319.500
09. Apr. 20243.431,003.454,003.411,003.434,003.434,00193.200
08. Apr. 20243.413,003.436,003.403,003.414,003.414,00236.100
05. Apr. 20243.374,003.427,003.356,003.426,003.426,00260.800
04. Apr. 20243.373,003.419,003.356,003.409,003.409,00259.700
03. Apr. 20243.322,003.363,003.298,003.342,003.342,00410.000
02. Apr. 20243.367,003.381,003.324,003.330,003.330,00343.800
01. Apr. 20243.463,003.463,003.356,003.366,003.366,00311.100
29. März 20243.360,003.465,003.352,003.454,003.454,00296.100
28. März 20243.340,003.471,003.317,003.343,003.343,00656.900
28. März 202440 Dividende
27. März 20243.335,003.374,003.307,003.351,003.311,00305.800
26. März 20243.319,003.337,003.292,003.310,003.270,49148.700
25. März 20243.345,003.346,003.285,003.298,003.258,63277.400
22. März 20243.383,003.395,003.330,003.375,003.334,71339.800
21. März 20243.324,003.332,003.271,003.315,003.275,43335.900
19. März 20243.245,003.290,003.227,003.267,003.228,00213.600
18. März 20243.232,003.243,003.187,003.223,003.184,53236.600
15. März 20243.209,003.229,003.161,003.199,003.160,81612.900
14. März 20243.102,003.181,003.084,003.181,003.143,03319.500
13. März 20243.155,003.155,003.067,003.113,003.075,84251.600
12. März 20243.150,003.169,003.090,003.153,003.115,36336.000
11. März 20243.180,003.194,003.100,003.158,003.120,30384.400
08. März 20243.134,003.231,003.100,003.231,003.192,43628.300
07. März 20243.050,003.119,003.035,003.119,003.081,77449.200
06. März 20242.962,003.028,002.958,003.018,002.981,97253.200
05. März 20242.920,002.985,502.906,502.965,502.930,10356.500
04. März 20242.964,002.975,002.901,002.928,002.893,05504.400
01. März 20242.996,503.035,002.994,003.005,002.969,13208.500
29. Feb. 20243.028,003.028,002.976,503.003,002.967,15289.600
28. Feb. 20243.020,003.069,003.014,003.042,003.005,69306.500
27. Feb. 20242.965,003.012,002.947,502.988,002.952,33434.400
26. Feb. 20242.933,502.949,002.903,502.917,502.882,67214.000
22. Feb. 20242.916,502.944,502.907,502.933,502.898,48249.300
21. Feb. 20242.910,002.910,002.910,002.910,002.875,26451.300
20. Feb. 20242.969,002.985,002.930,502.976,002.940,48303.600
19. Feb. 20242.877,002.944,502.873,002.944,502.909,35193.000
16. Feb. 20242.869,502.913,502.864,502.886,002.851,55349.000
15. Feb. 20242.857,002.864,002.833,002.858,502.824,38287.900
14. Feb. 20242.941,002.945,002.841,502.857,002.822,90446.000
13. Feb. 20242.890,002.939,002.869,502.929,502.894,53245.400
09. Feb. 20242.900,002.938,502.881,502.890,502.856,00287.600
08. Feb. 20242.964,502.970,002.908,002.915,002.880,20473.300
07. Feb. 20242.960,003.001,002.952,002.987,502.951,84379.800
06. Feb. 20243.016,003.046,002.973,002.975,002.939,49481.200
05. Feb. 20243.080,003.096,003.022,003.042,003.005,69313.300
02. Feb. 20243.017,003.059,002.997,003.040,003.003,71342.500
01. Feb. 20242.970,003.001,002.937,002.983,002.947,39389.200
31. Jan. 20242.910,002.987,502.903,502.973,502.938,01502.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...