WKN: | 914702 |
ISIN: | JP3639650005 |
Land: | Japan |
Branche: | Handel & Konsum |
Sektor: | Handel |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
---|---|---|---|---|---|---|
30.07.2025 |
28,80 29,30 |
29,30 28,80 |
28,80 | 29,30 |
0 1,74% |
1,74% |
29.07.2025 |
28,20 28,80 |
28,90 28,20 |
28,20 | 28,80 |
0 2,13% |
2,13% |
28.07.2025 |
28,80 28,20 |
28,80 27,90 |
27,90 | 28,20 |
0 -2,08% |
-2,08% |
27.07.2025 |
28,80 28,80 |
28,80 28,80 |
28,80 | 28,80 |
0 0,00% |
0,00% |
26.07.2025 |
28,80 28,80 |
28,80 28,80 |
28,80 | 28,80 |
0 0,00% |
0,00% |
25.07.2025 |
29,10 28,80 |
29,10 28,70 |
28,70 | 28,80 |
0 -1,03% |
-1,03% |
24.07.2025 |
29,10 29,10 |
29,40 29,10 |
29,10 | 29,10 |
0 0,00% |
0,00% |
23.07.2025 |
28,90 29,10 |
29,20 28,90 |
28,90 | 29,10 |
0 0,34% |
0,34% |
22.07.2025 |
29,20 29,00 |
29,20 28,70 |
28,70 | 29,00 |
0 -0,68% |
-0,68% |
21.07.2025 |
29,00 29,20 |
29,20 29,00 |
29,00 | 29,20 |
0 0,69% |
0,69% |
20.07.2025 |
29,00 29,00 |
29,00 29,00 |
29,00 | 29,00 |
0 0,00% |
0,00% |
19.07.2025 |
29,00 29,00 |
29,00 29,00 |
29,00 | 29,00 |
0 0,00% |
0,00% |
18.07.2025 |
29,40 29,00 |
29,40 28,90 |
28,90 | 29,00 |
0 -1,36% |
-1,36% |
17.07.2025 |
29,20 29,40 |
29,50 29,20 |
29,20 | 29,40 |
0 0,68% |
0,68% |
16.07.2025 |
29,00 29,20 |
29,30 28,90 |
28,90 | 29,20 |
0 0,69% |
0,69% |
15.07.2025 |
29,10 29,00 |
29,20 28,90 |
28,90 | 29,00 |
0 -0,34% |
-0,34% |
14.07.2025 |
29,00 29,10 |
29,20 29,00 |
29,00 | 29,10 |
0 0,34% |
0,34% |
13.07.2025 |
29,00 29,00 |
29,00 29,00 |
29,00 | 29,00 |
0 0,00% |
0,00% |
12.07.2025 |
29,00 29,00 |
29,00 29,00 |
29,00 | 29,00 |
0 0,00% |
0,00% |
11.07.2025 |
29,20 29,00 |
29,20 29,00 |
29,00 | 29,00 |
0 -0,68% |
-0,68% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
26,20 26,80 |
27,70 23,70 |
23,70 | 26,80 | 2,29% |
Februar |
26,80 25,60 |
27,90 21,30 |
21,30 | 25,60 | -4,48% |
März |
25,60 25,30 |
26,50 22,70 |
22,70 | 25,30 | -1,17% |
April |
25,30 27,20 |
28,00 24,10 |
24,10 | 27,20 | 7,51% |
Mai |
27,20 28,90 |
29,20 26,90 |
26,90 | 28,90 | 6,25% |
Juni |
28,90 29,20 |
29,50 27,80 |
27,80 | 29,20 | 1,04% |
Juli |
29,20 29,30 |
29,60 27,90 |
27,90 | 29,30 | 0,34% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
25,80 28,20 |
30,00 23,60 |
23,60 | 28,20 | 9,30% |
2024 |
21,00 25,80 |
26,20 19,30 |
19,30 | 25,80 | 24,04% |
2023 |
17,00 20,80 |
22,00 15,40 |
15,40 | 20,80 | 23,08% |
2022 |
11,80 16,90 |
18,40 11,10 |
11,10 | 16,90 | 43,22% |
2021 |
18,20 11,80 |
20,60 11,80 |
11,80 | 11,80 | -35,52% |
2020 |
14,50 18,30 |
20,40 14,10 |
14,10 | 18,30 | 27,08% |
2019 |
13,19 14,40 |
14,97 12,01 |
12,01 | 14,40 | 10,24% |
2018 |
10,60 13,06 |
14,75 9,55 |
9,55 | 13,06 | 22,53% |
2017 |
8,53 10,66 |
10,92 7,35 |
7,35 | 10,66 | 24,85% |
2016 |
7,99 8,54 |
8,90 6,39 |
6,39 | 8,54 | 6,13% |
2015 |
6,99 8,05 |
10,44 6,87 |
6,87 | 8,05 | 15,85% |
2014 |
5,33 6,95 |
6,95 4,33 |
4,33 | 6,95 | 30,22% |
2013 |
3,42 5,33 |
6,16 3,42 |
3,42 | 5,33 | 55,52% |
2012 |
3,29 3,43 |
3,96 3,13 |
3,13 | 3,43 | 5,09% |
2011 |
2,85 3,26 |
3,59 2,46 |
2,46 | 3,26 | 14,65% |
2010 |
2,07 2,85 |
2,97 1,89 |
1,89 | 2,85 | 37,34% |
2009 |
1,73 2,07 |
2,32 0,99 |
0,99 | 2,07 | 19,54% |
2008 |
1,64 1,73 |
2,23 1,12 |
1,12 | 1,73 | 5,48% |
2007 |
1,79 1,64 |
2,07 1,62 |
1,62 | 1,64 | -8,36% |
2006 |
2,94 1,79 |
3,24 1,64 |
1,64 | 1,79 | -38,85% |
2005 |
1,55 2,93 |
2,93 1,52 |
1,52 | 2,93 | 92,88% |
2004 |
1,70 1,52 |
2,49 1,45 |
1,45 | 1,52 | -10,32% |
2003 |
1,79 1,70 |
1,98 1,40 |
1,40 | 1,70 | -5,35% |
2002 |
1,23 1,79 |
2,16 1,20 |
1,20 | 1,79 | 45,77% |
2001 |
1,89 1,23 |
2,06 1,06 |
1,06 | 1,23 | -34,81% |
2000 |
3,19 1,89 |
4,02 1,86 |
1,86 | 1,89 | -41,23% |
1999 |
4,63 3,21 |
4,63 3,18 |
3,18 | 3,21 | -30,63% |