WKN: | 857223 |
ISIN: | JP3926800008 |
Land: | Japan |
Branche: | Nahrungs- & Genussmittel |
Sektor: | Lebensmittel, Ernährung |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
---|---|---|---|---|---|---|
22.07.2025 |
18,70 18,70 |
18,70 18,70 |
18,70 | 18,70 |
0 -1,06% |
-1,06% |
21.07.2025 |
18,90 18,90 |
18,90 18,90 |
18,90 | 18,90 |
0 0,53% |
0,53% |
18.07.2025 |
18,80 18,80 |
18,80 18,80 |
18,80 | 18,80 |
0 -1,57% |
-1,57% |
17.07.2025 |
19,10 19,10 |
19,10 19,10 |
19,10 | 19,10 |
0 -0,52% |
-0,52% |
16.07.2025 |
19,20 19,20 |
19,20 19,20 |
19,20 | 19,20 |
0 -1,03% |
-1,03% |
15.07.2025 |
19,40 19,40 |
19,40 19,40 |
19,40 | 19,40 |
0 1,57% |
1,57% |
14.07.2025 |
19,10 19,10 |
19,10 19,10 |
19,10 | 19,10 |
0 -0,52% |
-0,52% |
11.07.2025 |
19,20 19,20 |
19,20 19,20 |
19,20 | 19,20 |
0 0,52% |
0,52% |
10.07.2025 |
19,10 19,10 |
19,10 19,10 |
19,10 | 19,10 |
0 -0,52% |
-0,52% |
09.07.2025 |
19,20 19,20 |
19,20 19,20 |
19,20 | 19,20 |
0 -1,54% |
-1,54% |
08.07.2025 |
19,50 19,50 |
19,50 19,50 |
19,50 | 19,50 |
0 0,52% |
0,52% |
07.07.2025 |
19,40 19,40 |
19,40 19,40 |
19,40 | 19,40 |
0 -1,02% |
-1,02% |
04.07.2025 |
19,60 19,60 |
19,60 19,60 |
19,60 | 19,60 |
0 -0,51% |
-0,51% |
03.07.2025 |
19,70 19,70 |
19,70 19,70 |
19,70 | 19,70 |
0 -1,01% |
-1,01% |
02.07.2025 |
19,90 19,90 |
19,90 19,90 |
19,90 | 19,90 |
0 3,11% |
3,11% |
01.07.2025 |
19,30 19,30 |
19,30 19,30 |
19,30 | 19,30 |
0 1,05% |
1,05% |
30.06.2025 |
19,10 19,10 |
19,10 19,10 |
19,10 | 19,10 |
0 0,00% |
0,00% |
27.06.2025 |
19,10 19,10 |
19,10 19,10 |
19,10 | 19,10 |
0 1,06% |
1,06% |
26.06.2025 |
18,90 18,90 |
18,90 18,90 |
18,90 | 18,90 |
0 0,00% |
0,00% |
25.06.2025 |
18,90 18,90 |
18,90 18,90 |
18,90 | 18,90 |
0 -1,56% |
-1,56% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
5,95 6,10 |
6,18 5,90 |
5,90 | 6,10 | 2,52% |
Februar |
6,20 6,23 |
6,23 5,90 |
5,90 | 6,23 | 2,05% |
März |
6,27 7,18 |
7,18 6,27 |
6,27 | 7,18 | 15,26% |
April |
7,18 7,25 |
7,58 7,18 |
7,18 | 7,25 | 1,05% |
Mai |
7,25 7,58 |
7,58 6,10 |
6,10 | 7,58 | 4,48% |
Juni |
7,43 8,77 |
8,77 7,30 |
7,30 | 8,77 | 15,84% |
Juli |
8,88 8,98 |
9,20 8,35 |
8,35 | 8,98 | 2,28% |
August |
8,92 8,63 |
8,92 8,08 |
8,08 | 8,63 | -3,90% |
September |
8,65 8,53 |
8,70 8,38 |
8,38 | 8,53 | -1,16% |
Oktober |
8,80 7,68 |
8,95 7,65 |
7,65 | 7,68 | -9,97% |
November |
7,73 7,48 |
8,15 7,48 |
7,48 | 7,48 | -2,61% |
Dezember |
7,28 7,65 |
7,75 7,13 |
7,13 | 7,65 | 2,34% |
99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
18,00 18,70 |
22,00 16,80 |
16,80 | 18,70 | 5,65% |
2024 |
17,00 17,70 |
22,00 17,00 |
17,00 | 17,70 | 4,12% |
2023 |
17,30 17,00 |
18,90 14,50 |
14,50 | 17,00 | -1,16% |
2022 |
20,20 17,20 |
22,10 13,60 |
13,60 | 17,20 | -15,27% |
2021 |
19,60 20,30 |
27,75 18,20 |
18,20 | 20,30 | 4,64% |
2020 |
17,80 19,40 |
22,70 13,70 |
13,70 | 19,40 | 7,78% |
2019 |
11,90 18,00 |
19,30 11,90 |
11,90 | 18,00 | 52,67% |
2018 |
18,40 11,79 |
19,80 10,92 |
10,92 | 11,79 | -35,96% |
2017 |
16,62 18,41 |
20,06 14,86 |
14,86 | 18,41 | 10,16% |
2016 |
10,08 16,71 |
18,98 9,18 |
9,18 | 16,71 | 57,33% |
2015 |
6,97 10,62 |
11,20 6,86 |
6,86 | 10,62 | 52,24% |
2014 |
5,45 6,98 |
7,22 5,00 |
5,00 | 6,98 | 32,97% |
2013 |
5,92 5,25 |
6,02 5,05 |
5,05 | 5,25 | -11,43% |
2012 |
7,36 5,93 |
7,91 5,93 |
5,93 | 5,93 | -18,78% |
2011 |
7,85 7,30 |
8,29 5,86 |
5,86 | 7,30 | -7,01% |
2010 |
6,80 7,85 |
8,52 6,75 |
6,75 | 7,85 | 15,37% |
2009 |
6,73 6,80 |
8,35 5,23 |
5,23 | 6,80 | 1,12% |
2008 |
4,80 6,73 |
7,10 3,78 |
3,78 | 6,73 | 40,10% |
2007 |
7,43 4,80 |
9,45 4,18 |
4,18 | 4,80 | -35,35% |
2006 |
7,63 7,43 |
7,95 6,78 |
6,78 | 7,43 | -2,30% |
2005 |
7,78 7,60 |
8,75 7,35 |
7,35 | 7,60 | -0,65% |
2004 |
5,95 7,65 |
9,20 5,90 |
5,90 | 7,65 | 28,57% |
2003 |
6,25 5,95 |
7,50 5,78 |
5,78 | 5,95 | -4,80% |
2002 |
5,25 6,25 |
7,00 5,00 |
5,00 | 6,25 | 19,05% |
2001 |
6,00 5,25 |
8,38 5,00 |
5,00 | 5,25 | -12,50% |
2000 |
5,75 6,00 |
9,38 5,63 |
5,63 | 6,00 | 4,35% |
1999 |
6,32 5,75 |
6,75 5,63 |
5,63 | 5,75 | -9,09% |