Tokyo SE JPX-Nikkei Dividend 400 (JPXNK400DV)

JPXNK400DV
🏛️ Japan →
37,642.81
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 37,642.81 37,642.81 37,642.81 37,642.81 0.0M
2025-09-25 37,655.34 37,655.34 37,655.34 37,655.34 0.0M
2025-09-24 37,514.70 37,514.70 37,514.70 37,514.70 0.0M
2025-09-23 37,425.90 37,425.90 37,425.90 37,425.90 0.0M
2025-09-22 37,425.90 37,425.90 37,425.90 37,425.90 0.0M
2025-09-19 37,241.59 37,241.59 37,241.59 37,241.59 0.0M
2025-09-18 37,379.57 37,379.57 37,379.57 37,379.57 0.0M
2025-09-17 37,213.93 37,213.93 37,213.93 37,213.93 0.0M
2025-09-16 37,486.95 37,486.95 37,486.95 37,486.95 0.0M
2025-09-15 37,362.29 37,362.29 37,362.29 37,362.29 0.0M
2025-09-12 37,362.29 37,362.29 37,362.29 37,362.29 0.0M
2025-09-11 37,206.12 37,206.12 37,206.12 37,206.12 0.0M
2025-09-10 37,088.02 37,088.02 37,088.02 37,088.02 0.0M
2025-09-09 36,892.03 36,892.03 36,892.03 36,892.03 0.0M
2025-09-08 37,093.70 37,093.70 37,093.70 37,093.70 0.0M
2025-09-06 36,701.69 36,701.69 36,701.69 36,701.69 0.0M
2025-09-05 36,701.69 36,701.69 36,701.69 36,701.69 0.0M
2025-09-04 36,392.90 36,392.90 36,392.90 36,392.90 0.0M
2025-09-03 36,000.75 36,000.75 36,000.75 36,000.75 0.0M
2025-09-02 36,378.40 36,378.40 36,378.40 36,378.40 0.0M
2025-09-01 36,139.49 36,139.49 36,139.49 36,139.49 0.0M
2025-08-29 36,292.60 36,292.60 36,292.60 36,292.60 0.0M
2025-08-28 36,456.84 36,456.84 36,456.84 36,456.84 0.0M
2025-08-27 36,239.05 36,239.05 36,239.05 36,239.05 0.0M
2025-08-26 36,273.24 36,273.24 36,273.24 36,273.24 0.0M
2025-08-25 36,679.27 36,679.27 36,679.27 36,679.27 0.0M
2025-08-22 36,648.96 36,648.96 36,648.96 36,648.96 0.0M
2025-08-21 36,490.86 36,490.86 36,490.86 36,490.86 0.0M
2025-08-20 36,687.64 36,687.64 36,687.64 36,687.64 0.0M
2025-08-19 36,866.72 36,866.72 36,866.72 36,866.72 0.0M
2025-08-18 36,892.80 36,892.80 36,892.80 36,892.80 0.0M
2025-08-15 36,711.37 36,711.37 36,711.37 36,711.37 0.0M
2025-08-14 36,182.40 36,182.40 36,182.40 36,182.40 0.0M
2025-08-13 36,659.56 36,659.56 36,659.56 36,659.56 0.0M
2025-08-12 36,329.87 36,329.87 36,329.87 36,329.87 0.0M
2025-08-11 35,847.66 35,847.66 35,847.66 35,847.66 0.0M
2025-08-08 35,847.66 35,847.66 35,847.66 35,847.66 0.0M
2025-08-07 35,460.69 35,460.69 35,460.69 35,460.69 0.0M
2025-08-06 35,199.61 35,199.61 35,199.61 35,199.61 0.0M
2025-08-05 34,841.52 34,841.52 34,841.52 34,841.52 0.0M
2025-08-04 34,600.95 34,600.95 34,600.95 34,600.95 0.0M
2025-08-01 34,983.93 34,983.93 34,983.93 34,983.93 0.0M
2025-07-31 34,870.98 34,870.98 34,870.98 34,870.98 0.0M
2025-07-30 34,607.99 34,607.99 34,607.99 34,607.99 0.0M
2025-07-29 34,479.98 34,479.98 34,479.98 34,479.98 0.0M
2025-07-28 34,732.35 34,732.35 34,732.35 34,732.35 0.0M
2025-07-25 34,956.84 34,956.84 34,956.84 34,956.84 0.0M
2025-07-24 35,301.10 35,301.10 35,301.10 35,301.10 0.0M
2025-07-23 34,690.43 34,690.43 34,690.43 34,690.43 0.0M
2025-07-22 33,650.66 33,650.66 33,650.66 33,650.66 0.0M
2025-07-21 33,651.04 33,651.04 33,651.04 33,651.04 0.0M
2025-07-18 33,651.04 33,651.04 33,651.04 33,651.04 0.0M
2025-07-17 33,760.21 33,760.21 33,760.21 33,760.21 0.0M
2025-07-16 33,536.29 33,536.29 33,536.29 33,536.29 0.0M
2025-07-15 33,600.92 33,600.92 33,600.92 33,600.92 0.0M
2025-07-14 33,585.92 33,585.92 33,585.92 33,585.92 0.0M
2025-07-11 33,585.89 33,585.89 33,585.89 33,585.89 0.0M
2025-07-10 33,461.75 33,461.75 33,461.75 33,461.75 0.0M
2025-07-09 33,661.37 33,661.37 33,661.37 33,661.37 0.0M
2025-07-08 33,538.64 33,538.64 33,538.64 33,538.64 0.0M
2025-07-07 33,495.08 33,495.08 33,495.08 33,495.08 0.0M
2025-07-04 33,687.17 33,687.17 33,687.17 33,687.17 0.0M
2025-07-03 33,717.83 33,717.83 33,717.83 33,717.83 0.0M
2025-07-02 33,688.38 33,688.38 33,688.38 33,688.38 0.0M
2025-07-01 33,784.05 33,784.05 33,784.05 33,784.05 0.0M
2025-06-30 34,057.08 34,057.08 34,057.08 34,057.08 0.0M
2025-06-27 33,868.70 33,868.70 33,868.70 33,868.70 0.0M
2025-06-26 33,415.95 33,415.95 33,415.95 33,415.95 0.0M
2025-06-25 33,174.27 33,174.27 33,174.27 33,174.27 0.0M
2025-06-24 33,148.97 33,148.97 33,148.97 33,148.97 0.0M
2025-06-23 32,928.61 32,928.61 32,928.61 32,928.61 0.0M
2025-06-20 33,032.09 33,032.09 33,032.09 33,032.09 0.0M
2025-06-19 33,290.76 33,290.76 33,290.76 33,290.76 0.0M
2025-06-18 33,499.70 33,499.70 33,499.70 33,499.70 0.0M
2025-06-17 33,220.73 33,220.73 33,220.73 33,220.73 0.0M
2025-06-16 33,103.29 33,103.29 33,103.29 33,103.29 0.0M
2025-06-14 32,843.41 32,843.41 32,843.41 32,843.41 0.0M
2025-06-13 32,843.41 32,843.41 32,843.41 32,843.41 0.0M
2025-06-12 33,150.34 33,150.34 33,150.34 33,150.34 0.0M
2025-06-11 33,216.18 33,216.18 33,216.18 33,216.18 0.0M
2025-06-10 33,199.31 33,199.31 33,199.31 33,199.31 0.0M
2025-06-09 33,177.10 33,177.10 33,177.10 33,177.10 0.0M
2025-06-06 32,973.91 32,973.91 32,973.91 32,973.91 0.0M
2025-06-05 32,797.61 32,797.61 32,797.61 32,797.61 0.0M
2025-06-04 33,136.59 33,136.59 33,136.59 33,136.59 0.0M
2025-06-03 33,001.45 33,001.45 33,001.45 33,001.45 0.0M
2025-06-02 33,071.89 33,071.89 33,071.89 33,071.89 0.0M
2025-05-30 33,352.24 33,352.24 33,352.24 33,352.24 0.0M
2025-05-29 33,455.26 33,455.26 33,455.26 33,455.26 0.0M
2025-05-28 32,970.87 32,970.87 32,970.87 32,970.87 0.0M
2025-05-27 32,971.75 32,971.75 32,971.75 32,971.75 0.0M
2025-05-26 32,782.76 32,782.76 32,782.76 32,782.76 0.0M
2025-05-23 32,594.70 32,594.70 32,594.70 32,594.70 0.0M
2025-05-22 32,362.04 32,362.04 32,362.04 32,362.04 0.0M
2025-05-21 32,526.24 32,526.24 32,526.24 32,526.24 0.0M
2025-05-20 32,596.44 32,596.44 32,596.44 32,596.44 0.0M
2025-05-19 32,590.55 32,590.55 32,590.55 32,590.55 0.0M
2025-05-16 32,642.23 32,642.23 32,642.23 32,642.23 0.0M
2025-05-15 32,576.77 32,576.77 32,576.77 32,576.77 0.0M
2025-05-14 32,842.50 32,842.50 32,842.50 32,842.50 0.0M
2025-05-13 32,993.75 32,993.75 32,993.75 32,993.75 0.0M
2025-05-12 32,669.13 32,669.13 32,669.13 32,669.13 0.0M
2025-05-09 32,607.84 32,607.84 32,607.84 32,607.84 0.0M
2025-05-08 32,206.60 32,206.60 32,206.60 32,206.60 0.0M
2025-05-07 32,148.74 32,148.74 32,148.74 32,148.74 0.0M
2025-05-02 32,059.98 32,059.98 32,059.98 32,059.98 0.0M
2025-05-01 31,917.31 31,917.31 31,917.31 31,917.31 0.0M
2025-04-30 31,716.48 31,716.48 31,716.48 31,716.48 0.0M
2025-04-28 31,484.09 31,484.09 31,484.09 31,484.09 0.0M
2025-04-25 31,234.60 31,234.60 31,234.60 31,234.60 0.0M
2025-04-24 30,794.87 30,794.87 30,794.87 30,794.87 0.0M
2025-04-23 30,730.04 30,730.04 30,730.04 30,730.04 0.0M
2025-04-22 30,148.70 30,148.70 30,148.70 30,148.70 0.0M
2025-04-21 30,106.88 30,106.88 30,106.88 30,106.88 0.0M
2025-04-18 30,476.43 30,476.43 30,476.43 30,476.43 0.0M
2025-04-17 30,139.53 30,139.53 30,139.53 30,139.53 0.0M
2025-04-16 29,753.51 29,753.51 29,753.51 29,753.51 0.0M
2025-04-15 29,924.59 29,924.59 29,924.59 29,924.59 0.0M
2025-04-14 29,634.88 29,634.88 29,634.88 29,634.88 0.0M
2025-04-11 29,366.33 29,366.33 29,366.33 29,366.33 0.0M
2025-04-10 30,257.31 30,257.31 30,257.31 30,257.31 0.0M
2025-04-09 27,994.23 27,994.23 27,994.23 27,994.23 0.0M
2025-04-08 28,983.09 28,983.09 28,983.09 28,983.09 0.0M
2025-04-07 27,367.48 27,367.48 27,367.48 27,367.48 0.0M
2025-04-04 29,656.59 29,656.59 29,656.59 29,656.59 0.0M
2025-04-03 30,567.74 30,567.74 30,567.74 30,567.74 0.0M
2025-04-02 31,494.33 31,494.33 31,494.33 31,494.33 0.0M
2025-04-01 31,610.12 31,610.12 31,610.12 31,610.12 0.0M
2025-03-31 31,552.05 31,552.05 31,552.05 31,552.05 0.0M
2025-03-28 32,740.75 32,740.75 32,740.75 32,740.75 0.0M
2025-03-27 33,056.87 33,056.87 33,056.87 33,056.87 0.0M
2025-03-26 33,012.01 33,012.01 33,012.01 33,012.01 0.0M
2025-03-25 32,844.28 32,844.28 32,844.28 32,844.28 0.0M
2025-03-24 32,748.34 32,748.34 32,748.34 32,748.34 0.0M
2025-03-21 32,900.61 32,900.61 32,900.61 32,900.61 0.0M
2025-03-19 32,856.62 32,856.62 32,856.62 32,856.62 0.0M
2025-03-18 32,721.03 32,721.03 32,721.03 32,721.03 0.0M
2025-03-17 32,307.34 32,307.34 32,307.34 32,307.34 0.0M
2025-03-14 31,899.97 31,899.97 31,899.97 31,899.97 0.0M
2025-03-13 31,692.44 31,692.44 31,692.44 31,692.44 0.0M
2025-03-12 31,654.55 31,654.55 31,654.55 31,654.55 0.0M
2025-03-11 31,379.43 31,379.43 31,379.43 31,379.43 0.0M
2025-03-10 31,708.72 31,708.72 31,708.72 31,708.72 0.0M
2025-03-07 31,781.63 31,781.63 31,781.63 31,781.63 0.0M
2025-03-06 32,298.65 32,298.65 32,298.65 32,298.65 0.0M
2025-03-05 31,922.07 31,922.07 31,922.07 31,922.07 0.0M
2025-03-04 31,859.01 31,859.01 31,859.01 31,859.01 0.0M
2025-03-03 32,053.02 32,053.02 32,053.02 32,053.02 0.0M
2025-02-28 31,504.67 31,504.67 31,504.67 31,504.67 0.0M
2025-02-27 32,133.23 32,133.23 32,133.23 32,133.23 0.0M
2025-02-26 31,925.62 31,925.62 31,925.62 31,925.62 0.0M
2025-02-25 32,000.46 32,000.46 32,000.46 32,000.46 0.0M
2025-02-21 32,095.19 32,095.19 32,095.19 32,095.19 0.0M
2025-02-20 32,044.82 32,044.82 32,044.82 32,044.82 0.0M
2025-02-19 32,406.70 32,406.70 32,406.70 32,406.70 0.0M
2025-02-18 32,499.15 32,499.15 32,499.15 32,499.15 0.0M
2025-02-17 32,409.70 32,409.70 32,409.70 32,409.70 0.0M
2025-02-14 32,308.68 32,308.68 32,308.68 32,308.68 0.0M
2025-02-13 32,472.97 32,472.97 32,472.97 32,472.97 0.0M
2025-02-12 32,050.52 32,050.52 32,050.52 32,050.52 0.0M
2025-02-10 32,056.64 32,056.64 32,056.64 32,056.64 0.0M
2025-02-07 32,091.11 32,091.11 32,091.11 32,091.11 0.0M
2025-02-06 32,256.64 32,256.64 32,256.64 32,256.64 0.0M
2025-02-05 32,171.36 32,171.36 32,171.36 32,171.36 0.0M
2025-02-04 32,111.34 32,111.34 32,111.34 32,111.34 0.0M
2025-02-03 31,910.75 31,910.75 31,910.75 31,910.75 0.0M
2025-01-31 32,732.49 32,732.49 32,732.49 32,732.49 0.0M
2025-01-30 32,663.69 32,663.69 32,663.69 32,663.69 0.0M
2025-01-29 32,612.69 32,612.69 32,612.69 32,612.69 0.0M
2025-01-28 32,413.70 32,413.70 32,413.70 32,413.70 0.0M
2025-01-27 32,415.27 32,415.27 32,415.27 32,415.27 0.0M
2025-01-24 32,299.81 32,299.81 32,299.81 32,299.81 0.0M
2025-01-23 32,274.53 32,274.53 32,274.53 32,274.53 0.0M
2025-01-22 32,115.12 32,115.12 32,115.12 32,115.12 0.0M
2025-01-21 31,864.82 31,864.82 31,864.82 31,864.82 0.0M
2025-01-20 31,836.18 31,836.18 31,836.18 31,836.18 0.0M
2025-01-17 31,479.05 31,479.05 31,479.05 31,479.05 0.0M
2025-01-16 31,571.48 31,571.48 31,571.48 31,571.48 0.0M
2025-01-15 31,588.78 31,588.78 31,588.78 31,588.78 0.0M
2025-01-14 31,507.42 31,507.42 31,507.42 31,507.42 0.0M
2025-01-10 31,864.10 31,864.10 31,864.10 31,864.10 0.0M
2025-01-09 32,107.06 32,107.06 32,107.06 32,107.06 0.0M
2025-01-08 32,499.01 32,499.01 32,499.01 32,499.01 0.0M
2025-01-07 32,727.86 32,727.86 32,727.86 32,727.86 0.0M
2025-01-06 32,384.63 32,384.63 32,384.63 32,384.63 0.0M