WKN: | 864751 |
ISIN: | JP3919800007 |
Land: | Japan |
Branche: | Technologie |
Sektor: | Elektronik/Elektrotechnik |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
---|---|---|---|---|---|---|
22.07.2025 |
31,00 31,00 |
31,00 31,00 |
31,00 | 31,00 |
0 -0,64% |
-0,64% |
21.07.2025 |
31,20 31,20 |
31,20 31,20 |
31,20 | 31,20 |
0 0,00% |
0,00% |
18.07.2025 |
31,20 31,20 |
31,20 31,00 |
31,00 | 31,20 |
0 0,65% |
0,65% |
17.07.2025 |
30,80 31,00 |
31,00 30,60 |
30,60 | 31,00 |
0 0,65% |
0,65% |
16.07.2025 |
30,60 30,80 |
30,80 30,60 |
30,60 | 30,80 |
0 1,99% |
1,99% |
15.07.2025 |
30,00 30,20 |
30,20 30,00 |
30,00 | 30,20 |
0 3,42% |
3,42% |
14.07.2025 |
29,20 29,20 |
29,20 29,20 |
29,20 | 29,20 |
0 -0,68% |
-0,68% |
11.07.2025 |
29,40 29,40 |
29,40 29,20 |
29,20 | 29,40 |
0 -1,34% |
-1,34% |
10.07.2025 |
29,60 29,80 |
29,80 29,60 |
29,60 | 29,80 |
0 -0,67% |
-0,67% |
09.07.2025 |
29,80 30,00 |
30,00 29,80 |
29,80 | 30,00 |
0 -1,32% |
-1,32% |
08.07.2025 |
30,20 30,40 |
30,40 30,00 |
30,00 | 30,40 |
0 2,70% |
2,70% |
07.07.2025 |
29,60 29,60 |
29,80 29,60 |
29,60 | 29,60 |
0 -3,27% |
-3,27% |
04.07.2025 |
30,60 30,60 |
30,60 30,40 |
30,40 | 30,60 |
0 0,00% |
0,00% |
03.07.2025 |
30,20 30,60 |
30,60 30,20 |
30,20 | 30,60 |
0 -0,65% |
-0,65% |
02.07.2025 |
30,80 30,80 |
30,80 30,60 |
30,60 | 30,80 |
0 -2,53% |
-2,53% |
01.07.2025 |
31,60 31,60 |
31,60 31,40 |
31,40 | 31,60 |
0 -0,63% |
-0,63% |
30.06.2025 |
32,00 31,80 |
32,00 31,60 |
31,60 | 31,80 |
0 -1,85% |
-1,85% |
27.06.2025 |
31,80 32,40 |
32,40 31,80 |
31,80 | 32,40 |
0 1,89% |
1,89% |
26.06.2025 |
31,40 31,80 |
31,80 31,40 |
31,40 | 31,80 |
0 4,61% |
4,61% |
25.06.2025 |
30,20 30,40 |
30,40 30,20 |
30,20 | 30,40 |
0 1,33% |
1,33% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
- - |
- - |
- | - | - |
Februar |
- - |
- - |
- | - | - |
März |
16,80 17,10 |
17,20 16,80 |
16,80 | 17,10 | - |
April |
16,70 20,40 |
20,80 16,00 |
16,00 | 20,40 | 19,30% |
Mai |
20,80 24,60 |
24,80 20,40 |
20,40 | 24,60 | 20,59% |
Juni |
24,00 20,80 |
24,20 20,40 |
20,40 | 20,80 | -15,45% |
Juli |
20,80 20,60 |
21,00 18,60 |
18,60 | 20,60 | -0,96% |
August |
21,60 21,00 |
21,60 16,80 |
16,80 | 21,00 | 1,94% |
September |
20,80 20,00 |
21,60 18,70 |
18,70 | 20,00 | -4,76% |
Oktober |
20,80 23,60 |
24,20 20,20 |
20,20 | 23,60 | 18,00% |
November |
22,60 24,00 |
25,80 22,40 |
22,40 | 24,00 | 1,69% |
Dezember |
24,80 26,00 |
26,80 23,80 |
23,80 | 26,00 | 8,33% |
24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
26,40 31,40 |
32,40 19,50 |
19,50 | 31,40 | 18,94% |
2024 |
14,90 26,40 |
26,80 14,90 |
14,90 | 26,40 | 73,68% |
2023 |
13,30 15,20 |
15,50 12,10 |
12,10 | 15,20 | 15,15% |
2022 |
20,80 13,20 |
21,00 13,00 |
13,00 | 13,20 | -36,54% |
2021 |
18,44 20,80 |
21,92 16,30 |
16,30 | 20,80 | 16,20% |
2020 |
19,22 17,90 |
19,68 11,24 |
11,24 | 17,90 | -6,67% |
2019 |
10,76 19,18 |
19,70 10,76 |
10,76 | 19,18 | 79,59% |
2018 |
16,80 10,68 |
18,80 10,25 |
10,25 | 10,68 | -36,71% |
2017 |
15,94 16,88 |
17,97 13,70 |
13,70 | 16,88 | 6,00% |
2016 |
17,78 15,92 |
21,56 12,89 |
12,89 | 15,92 | -13,10% |
2015 |
12,92 18,32 |
18,73 12,22 |
12,22 | 18,32 | 42,35% |
2014 |
13,26 12,87 |
16,42 12,04 |
12,04 | 12,87 | -2,91% |
2013 |
12,55 13,26 |
14,62 10,50 |
10,50 | 13,26 | 5,62% |
2012 |
12,66 12,55 |
15,10 12,04 |
12,04 | 12,55 | 0,00% |
2011 |
17,48 12,55 |
19,31 11,06 |
11,06 | 12,55 | -28,29% |
2010 |
17,10 17,50 |
17,67 11,18 |
11,18 | 17,50 | 2,34% |