Italia markets closed

Watanabe Sato Co., Ltd. (1807.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
1.816,00+11,00 (+0,61%)
Alla chiusura: 03:10PM JST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20241.805,001.819,001.805,001.816,001.816,00700
27 giu 20241.827,001.827,001.800,001.805,001.805,001.300
26 giu 20241.804,001.820,001.794,001.808,001.808,002.800
25 giu 20241.807,001.807,001.794,001.799,001.799,003.800
24 giu 20241.790,001.800,001.790,001.800,001.800,00700
21 giu 20241.772,001.790,001.771,001.790,001.790,002.000
20 giu 20241.774,001.789,001.761,001.788,001.788,001.800
19 giu 20241.760,001.774,001.758,001.770,001.770,002.700
18 giu 20241.760,001.784,001.760,001.760,001.760,00600
17 giu 20241.760,001.760,001.740,001.757,001.757,001.800
14 giu 20241.764,001.794,001.764,001.770,001.770,001.600
13 giu 20241.799,001.799,001.799,001.799,001.799,00200
12 giu 20241.762,001.799,001.762,001.799,001.799,00400
11 giu 20241.804,001.804,001.776,001.800,001.800,003.000
10 giu 20241.756,001.760,001.756,001.760,001.760,001.400
07 giu 20241.759,001.790,001.750,001.756,001.756,001.900
06 giu 20241.756,001.765,001.751,001.765,001.765,002.500
05 giu 20241.785,001.804,001.760,001.760,001.760,002.600
04 giu 20241.806,001.825,001.781,001.785,001.785,003.400
03 giu 20241.803,001.830,001.803,001.806,001.806,00183.900
31 mag 20241.804,001.805,001.800,001.803,001.803,007.600
30 mag 20241.738,001.779,001.724,001.779,001.779,002.500
30 mag 20242:1 Frazionamento azionario
29 mag 20241.810,001.820,001.760,001.777,501.777,506.000
28 mag 20241.807,501.817,501.807,501.810,001.810,002.400
27 mag 20241.815,001.815,001.807,501.807,501.807,502.200
24 mag 20241.817,501.837,501.815,001.815,001.815,005.000
23 mag 20241.810,001.817,501.800,001.817,501.817,50800
22 mag 20241.805,001.805,001.800,001.800,001.800,001.200
21 mag 20241.795,001.805,001.782,501.805,001.805,002.000
20 mag 20241.767,501.800,001.767,501.782,501.782,507.000
17 mag 20241.742,501.770,001.742,501.765,001.765,003.200
16 mag 20241.782,501.782,501.727,501.750,001.750,006.800
15 mag 20241.765,001.777,501.750,001.777,501.777,503.800
14 mag 20241.815,001.832,501.750,001.757,501.757,5016.600
13 mag 20241.870,001.870,001.817,501.832,501.832,505.200
10 mag 20241.895,001.950,001.807,501.845,001.845,0030.000
09 mag 20241.890,001.902,501.882,501.890,001.890,005.600
08 mag 20241.890,001.892,501.867,501.887,501.887,504.600
07 mag 20241.875,001.892,501.860,001.892,501.892,507.000
02 mag 20241.842,501.860,001.842,501.850,001.850,003.600
01 mag 20241.850,001.875,001.805,001.842,501.842,5015.600
30 apr 20241.820,001.855,001.820,001.855,001.855,002.800
26 apr 20241.840,001.840,001.817,501.817,501.817,501.400
25 apr 20241.805,001.825,001.805,001.807,501.807,503.800
24 apr 20241.800,001.827,501.800,001.805,001.805,004.000
23 apr 20241.850,001.862,501.807,501.830,001.830,008.400
22 apr 20241.800,001.825,001.800,001.825,001.825,004.600
19 apr 20241.820,001.825,001.797,501.797,501.797,505.600
18 apr 20241.827,501.845,001.815,001.845,001.845,006.600
17 apr 20241.870,001.870,001.827,501.840,001.840,004.200
16 apr 20241.847,501.860,001.845,001.850,001.850,001.800
15 apr 20241.850,001.867,501.845,001.860,001.860,006.000
12 apr 20241.872,501.880,001.855,001.865,001.865,004.400
11 apr 20241.880,001.887,501.872,501.880,001.880,002.000
10 apr 20241.882,501.885,001.877,501.877,501.877,502.200
09 apr 20241.860,001.880,001.860,001.880,001.880,003.200
08 apr 20241.860,001.860,001.855,001.860,001.860,003.200
05 apr 20241.865,001.865,001.845,001.845,001.845,003.600
04 apr 20241.880,001.885,001.865,001.867,501.867,502.200
03 apr 20241.867,501.890,001.867,501.880,001.880,003.400
02 apr 20241.860,001.892,501.860,001.892,501.892,502.400
01 apr 20241.932,501.940,001.825,001.850,001.850,0020.400
29 mar 20241.917,501.922,501.907,501.922,501.922,502.800
28 mar 20241.880,001.945,001.880,001.925,001.925,0011.800
28 mar 202420 Dividendo
27 mar 20241.982,502.020,001.982,502.000,001.980,0023.000
26 mar 20242.002,502.005,001.987,501.990,001.970,107.600
25 mar 20242.010,002.012,501.990,002.002,501.982,4726.800
22 mar 20241.917,502.040,001.867,502.005,001.984,9571.200
21 mar 20241.832,501.925,001.832,501.922,501.903,2818.800
19 mar 20241.800,001.832,501.800,001.820,001.801,806.400
18 mar 20241.825,001.825,001.770,001.800,001.782,009.600
15 mar 20241.800,001.800,001.797,501.797,501.779,532.200
14 mar 20241.805,001.812,501.785,001.800,001.782,007.800
13 mar 20241.810,001.810,001.785,001.802,501.784,472.000
12 mar 20241.765,001.810,001.765,001.805,001.786,953.800
11 mar 20241.815,001.815,001.777,501.777,501.759,7213.400
08 mar 20241.790,001.815,001.782,501.815,001.796,856.800
07 mar 20241.810,001.810,001.795,001.795,001.777,053.800
06 mar 20241.772,501.825,001.772,501.812,501.794,3811.400
05 mar 20241.787,501.795,001.772,501.795,001.777,055.800
04 mar 20241.797,501.800,001.762,501.787,501.769,633.800
01 mar 20241.757,501.800,001.757,501.797,501.779,534.600
29 feb 20241.802,501.802,501.770,001.775,001.757,253.800
28 feb 20241.800,001.815,001.785,001.800,001.782,007.200
27 feb 20241.795,001.800,001.787,501.792,501.774,582.400
26 feb 20241.835,001.835,001.770,001.780,001.762,206.000
22 feb 20241.727,501.777,501.727,501.777,501.759,7210.000
21 feb 20241.727,501.727,501.710,001.727,501.710,223.600
20 feb 20241.712,501.712,501.690,001.697,501.680,534.600
19 feb 20241.717,501.717,501.690,001.715,001.697,8514.800
16 feb 20241.750,001.750,001.715,001.735,001.717,658.000
15 feb 20241.750,001.750,001.725,001.750,001.732,501.600
14 feb 20241.727,501.745,001.722,501.745,001.727,553.200
13 feb 20241.775,001.775,001.722,501.762,501.744,8815.000
09 feb 20241.800,001.800,001.737,501.775,001.757,2510.200
08 feb 20241.797,501.800,001.775,001.800,001.782,005.400
07 feb 20241.765,001.802,501.765,001.797,501.779,5310.000
06 feb 20241.765,001.770,001.750,001.762,501.744,883.000
*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...