Italia markets closed

Zenken Corporation (7371.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
516,00+5,00 (+0,98%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 2024512,00516,00512,00516,00516,001.400
09 mag 2024515,00515,00511,00511,00511,005.300
08 mag 2024520,00520,00510,00510,00510,003.900
07 mag 2024522,00523,00516,00520,00520,005.400
02 mag 2024515,00519,00515,00519,00519,001.300
01 mag 2024517,00519,00517,00517,00517,003.000
30 apr 2024520,00524,00515,00517,00517,0010.700
26 apr 2024520,00520,00503,00516,00516,0019.100
25 apr 2024521,00534,00519,00519,00519,006.400
24 apr 2024536,00536,00521,00523,00523,008.200
23 apr 2024521,00528,00517,00520,00520,004.300
22 apr 2024518,00525,00517,00519,00519,008.200
19 apr 2024531,00533,00518,00518,00518,008.200
18 apr 2024537,00540,00531,00535,00535,008.400
17 apr 2024530,00539,00530,00539,00539,005.600
16 apr 2024535,00535,00530,00531,00531,002.000
15 apr 2024536,00541,00536,00536,00536,003.500
12 apr 2024535,00540,00535,00540,00540,001.900
11 apr 2024534,00537,00534,00535,00535,003.400
10 apr 2024534,00538,00533,00538,00538,003.100
09 apr 2024538,00539,00534,00534,00534,002.500
08 apr 2024539,00541,00538,00541,00541,001.500
05 apr 2024539,00543,00524,00535,00535,0013.700
04 apr 2024547,00548,00539,00546,00546,008.800
03 apr 2024547,00549,00542,00547,00547,004.100
02 apr 2024540,00550,00540,00547,00547,0010.500
01 apr 2024544,00544,00540,00540,00540,004.600
29 mar 2024542,00544,00539,00544,00544,002.300
28 mar 2024540,00543,00539,00543,00543,001.800
27 mar 2024540,00544,00539,00543,00543,005.500
26 mar 2024541,00541,00534,00538,00538,0010.000
25 mar 2024542,00544,00538,00542,00542,005.500
22 mar 2024534,00541,00529,00539,00539,0015.500
21 mar 2024529,00534,00525,00534,00534,005.000
19 mar 2024544,00544,00518,00529,00529,00103.600
18 mar 2024522,00541,00520,00541,00541,0036.200
15 mar 2024526,00526,00522,00523,00523,00500
14 mar 2024525,00526,00521,00526,00526,001.200
13 mar 2024522,00528,00522,00526,00526,003.200
12 mar 2024517,00526,00517,00518,00518,0013.700
11 mar 2024524,00524,00517,00517,00517,005.400
08 mar 2024524,00530,00524,00524,00524,004.700
07 mar 2024530,00530,00515,00525,00525,0012.100
06 mar 2024530,00539,00529,00530,00530,0014.900
05 mar 2024536,00536,00521,00534,00534,0020.300
04 mar 2024525,00550,00521,00544,00544,0044.400
01 mar 2024516,00528,00514,00525,00525,0020.200
29 feb 2024508,00513,00508,00513,00513,004.600
28 feb 2024508,00509,00507,00507,00507,00700
27 feb 2024508,00509,00506,00508,00508,003.500
26 feb 2024516,00516,00507,00509,00509,005.400
22 feb 2024512,00514,00505,00514,00514,005.800
21 feb 2024507,00512,00505,00512,00512,004.900
20 feb 2024513,00514,00503,00510,00510,006.200
19 feb 2024501,00515,00501,00513,00513,008.000
16 feb 2024505,00507,00501,00503,00503,005.300
15 feb 2024508,00509,00499,00504,00504,0015.700
14 feb 2024503,00505,00500,00505,00505,0013.000
13 feb 2024510,00510,00505,00506,00506,006.000
09 feb 2024507,00515,00504,00508,00508,0018.700
08 feb 2024509,00513,00503,00507,00507,0023.200
07 feb 2024516,00516,00509,00509,00509,0018.800
06 feb 2024517,00518,00516,00516,00516,001.900
05 feb 2024513,00518,00512,00518,00518,0010.000
02 feb 2024511,00514,00508,00512,00512,0014.300
01 feb 2024514,00517,00513,00513,00513,006.800
31 gen 2024520,00523,00515,00518,00518,009.900
30 gen 2024527,00527,00519,00522,00522,0015.300
29 gen 2024530,00531,00527,00527,00527,0010.100
26 gen 2024529,00531,00524,00527,00527,0014.200
25 gen 2024527,00533,00526,00533,00533,004.800
24 gen 2024526,00533,00523,00527,00527,0011.900
23 gen 2024535,00535,00535,00535,00535,0022.400
22 gen 2024511,00521,00508,00515,00515,0011.400
19 gen 2024515,00516,00510,00510,00510,0012.800
18 gen 2024513,00520,00506,00516,00516,0021.400
17 gen 2024518,00519,00511,00513,00513,0011.200
16 gen 2024518,00525,00517,00518,00518,0012.500
15 gen 2024518,00524,00517,00523,00523,0021.000
12 gen 2024533,00542,00523,00527,00527,0087.500
11 gen 2024510,00594,00510,00539,00539,00958.200
10 gen 2024507,00510,00504,00505,00505,0020.900
09 gen 2024507,00510,00503,00507,00507,0039.200
05 gen 2024504,00511,00504,00509,00509,0079.600
04 gen 2024507,00518,00505,00516,00516,0033.800
29 dic 2023504,00507,00504,00504,00504,003.300
28 dic 2023490,00514,00490,00504,00504,0020.400
27 dic 2023480,00493,00476,00491,00491,0088.300
26 dic 2023489,00491,00476,00479,00479,0092.500
25 dic 2023501,00501,00488,00493,00493,0047.700
22 dic 2023502,00503,00500,00503,00503,0029.800
21 dic 2023502,00503,00500,00501,00501,0022.200
20 dic 2023502,00504,00501,00502,00502,0023.400
19 dic 2023505,00505,00502,00502,00502,009.600
18 dic 2023505,00507,00504,00505,00505,0010.300
15 dic 2023506,00510,00506,00509,00509,0032.700
14 dic 2023506,00515,00504,00504,00504,0047.000
13 dic 2023506,00507,00504,00506,00506,0019.500
12 dic 2023509,00511,00507,00508,00508,0022.800
11 dic 2023515,00515,00509,00512,00512,0028.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...