Deutsche Märkte schließen in 2 Stunden 25 Minuten

Nagase Brothers Inc. (9733.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
1.896,00+1,00 (+0,05%)
Börsenschluss: 03:15PM JST
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20241.895,001.906,001.895,001.896,001.896,0019.400
01. Mai 20241.890,001.911,001.889,001.895,001.895,0035.700
30. Apr. 20241.876,001.890,001.870,001.882,001.882,0020.100
26. Apr. 20241.872,001.877,001.862,001.875,001.875,0019.000
25. Apr. 20241.876,001.883,001.872,001.872,001.872,008.600
24. Apr. 20241.870,001.884,001.870,001.875,001.875,0014.500
23. Apr. 20241.877,001.884,001.870,001.876,001.876,0012.400
22. Apr. 20241.875,001.884,001.872,001.872,001.872,0011.500
19. Apr. 20241.870,001.873,001.843,001.860,001.860,0036.400
18. Apr. 20241.861,001.877,001.861,001.869,001.869,0028.900
17. Apr. 20241.881,001.885,001.858,001.862,001.862,0024.800
16. Apr. 20241.903,001.903,001.875,001.886,001.886,0045.500
15. Apr. 20241.900,001.906,001.897,001.905,001.905,0016.700
12. Apr. 20241.906,001.911,001.901,001.906,001.906,0014.800
11. Apr. 20241.916,001.918,001.904,001.907,001.907,0023.600
10. Apr. 20241.917,001.925,001.916,001.921,001.921,0022.000
09. Apr. 20241.909,001.918,001.907,001.910,001.910,0017.200
08. Apr. 20241.920,001.920,001.900,001.910,001.910,0015.100
05. Apr. 20241.898,001.903,001.887,001.903,001.903,0016.800
04. Apr. 20241.898,001.898,001.882,001.890,001.890,0032.200
03. Apr. 20241.900,001.901,001.882,001.890,001.890,0058.000
02. Apr. 20241.934,001.934,001.901,001.901,001.901,0050.700
01. Apr. 20241.964,001.965,001.936,001.938,001.938,0045.200
29. März 20241.952,001.966,001.945,001.953,001.953,0027.400
28. März 20241.932,001.964,001.930,001.939,001.939,00138.500
28. März 2024100 Dividende
27. März 20242.063,002.100,002.060,002.072,001.972,00134.500
26. März 20242.070,002.080,002.052,002.074,001.973,9082.400
25. März 20242.074,002.085,002.064,002.072,001.972,0083.100
22. März 20242.065,002.072,002.057,002.065,001.965,3451.800
21. März 20242.050,002.062,002.048,002.057,001.957,7265.000
19. März 20242.043,002.050,002.029,002.050,001.951,0640.900
18. März 20242.025,002.040,002.025,002.040,001.941,5434.000
15. März 20242.030,002.033,002.022,002.022,001.924,4112.300
14. März 20242.007,002.031,002.007,002.029,001.931,0817.500
13. März 20242.026,002.036,002.008,002.010,001.912,9931.100
12. März 20242.020,002.028,002.006,002.026,001.928,2237.900
11. März 20242.035,002.035,002.010,002.020,001.922,5173.700
08. März 20242.048,002.048,002.033,002.038,001.939,6422.500
07. März 20242.046,002.049,002.041,002.048,001.949,1617.200
06. März 20242.040,002.050,002.025,002.046,001.947,2523.900
05. März 20242.026,002.051,002.024,002.040,001.941,5447.700
04. März 20242.029,002.048,002.020,002.027,001.929,1737.200
01. März 20242.053,002.059,002.027,002.027,001.929,1749.000
29. Feb. 20242.062,002.062,002.044,002.061,001.961,5339.300
28. Feb. 20242.054,002.065,002.047,002.062,001.962,4824.100
27. Feb. 20242.061,002.063,002.040,002.049,001.950,1122.000
26. Feb. 20242.050,002.064,002.040,002.061,001.961,5329.800
22. Feb. 20242.047,002.053,002.032,002.033,001.934,8833.000
21. Feb. 20242.058,002.066,002.043,002.043,001.944,4017.300
20. Feb. 20242.070,002.098,002.057,002.058,001.958,6840.000
19. Feb. 20242.035,002.068,002.032,002.068,001.968,1928.100
16. Feb. 20242.015,002.031,002.002,002.025,001.927,2741.800
15. Feb. 20242.054,002.054,002.014,002.015,001.917,7534.200
14. Feb. 20242.050,002.055,002.038,002.055,001.955,8217.800
13. Feb. 20242.040,002.050,002.023,002.050,001.951,0626.900
09. Feb. 20242.030,002.040,002.018,002.029,001.931,0827.400
08. Feb. 20242.041,002.044,002.025,002.030,001.932,0330.400
07. Feb. 20242.071,002.071,002.035,002.035,001.936,7943.100
06. Feb. 20242.085,002.088,002.057,002.057,001.957,7228.600
05. Feb. 20242.100,002.105,002.071,002.090,001.989,1364.900
02. Feb. 20242.086,002.098,002.075,002.098,001.996,7550.800
01. Feb. 20242.073,002.082,002.055,002.075,001.974,8641.100
31. Jan. 20242.071,002.086,002.062,002.073,001.972,9557.500
30. Jan. 20242.050,002.082,002.040,002.069,001.969,1489.600
29. Jan. 20242.050,002.060,002.041,002.041,001.942,5047.600
26. Jan. 20242.040,002.061,002.031,002.039,001.940,5946.800
25. Jan. 20242.031,002.041,002.022,002.031,001.932,9830.600
24. Jan. 20242.043,002.043,002.021,002.031,001.932,9830.900
23. Jan. 20242.030,002.043,002.027,002.043,001.944,4056.600
22. Jan. 20242.029,002.050,002.021,002.030,001.932,0382.700
19. Jan. 20242.007,002.007,001.998,002.005,001.908,2315.800
18. Jan. 20242.006,002.009,002.000,002.007,001.910,1415.700
17. Jan. 20242.006,002.025,001.997,002.003,001.906,3394.800
16. Jan. 20242.005,002.005,001.993,002.003,001.906,3326.500
15. Jan. 20241.993,001.995,001.988,001.995,001.898,723.300
12. Jan. 20242.000,002.003,001.978,001.988,001.892,0550.800
11. Jan. 20242.000,002.005,001.994,002.000,001.903,4739.500
10. Jan. 20242.000,002.010,001.996,001.997,001.900,6236.900
09. Jan. 20242.010,002.010,001.992,002.005,001.908,2358.400
05. Jan. 20242.000,002.022,001.996,002.000,001.903,4751.100
04. Jan. 20241.982,001.995,001.975,001.993,001.896,8159.800
29. Dez. 20231.955,001.974,001.954,001.971,001.875,8733.200
28. Dez. 20231.928,001.954,001.918,001.950,001.855,8922.700
27. Dez. 20231.908,001.911,001.896,001.910,001.817,8242.300
26. Dez. 20231.909,001.912,001.892,001.911,001.818,7729.500
25. Dez. 20231.937,001.942,001.905,001.909,001.816,8726.500
22. Dez. 20231.925,001.945,001.924,001.926,001.833,0539.700
21. Dez. 20231.950,001.950,001.920,001.934,001.840,6639.500
20. Dez. 20231.958,001.973,001.950,001.953,001.858,7428.700
19. Dez. 20231.946,001.954,001.940,001.950,001.855,8918.200
18. Dez. 20231.957,001.960,001.947,001.947,001.853,0314.000
15. Dez. 20231.956,001.971,001.948,001.957,001.862,5524.800
14. Dez. 20231.964,001.977,001.946,001.952,001.857,7937.100
13. Dez. 20231.951,001.972,001.945,001.953,001.858,7439.200
12. Dez. 20231.961,001.968,001.945,001.945,001.851,1326.700
11. Dez. 20231.967,001.968,001.944,001.968,001.873,0235.000
08. Dez. 20231.939,001.973,001.931,001.950,001.855,8949.500
07. Dez. 20231.931,001.940,001.915,001.939,001.845,4234.300
06. Dez. 20231.915,001.933,001.910,001.930,001.836,8539.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...