Italia markets close in 2 hours 17 minutes

Kajima Corporation (1812.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
2.741,00+10,00 (+0,37%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 20242.723,502.775,002.703,002.741,002.741,001.628.400
25 giu 20242.708,002.737,002.702,002.731,002.731,00985.900
24 giu 20242.689,502.707,502.671,002.687,502.687,501.204.600
21 giu 20242.696,002.715,002.673,502.677,002.677,001.965.700
20 giu 20242.705,002.711,502.661,002.680,002.680,001.394.800
19 giu 20242.655,502.712,502.655,502.705,502.705,501.233.600
18 giu 20242.675,002.677,502.633,502.646,502.646,501.261.600
17 giu 20242.655,002.679,002.648,002.669,002.669,001.264.800
14 giu 20242.603,502.676,502.603,502.662,502.662,501.919.800
13 giu 20242.689,502.691,502.619,002.619,002.619,001.446.200
12 giu 20242.690,502.709,502.677,502.690,002.690,001.633.200
11 giu 20242.739,002.755,502.715,002.715,002.715,001.404.000
10 giu 20242.662,502.724,502.662,502.706,002.706,001.661.200
07 giu 20242.685,002.692,502.661,502.663,002.663,002.036.000
06 giu 20242.640,002.683,002.630,502.668,002.668,002.190.200
05 giu 20242.638,002.651,502.611,502.643,002.643,002.176.800
04 giu 20242.657,002.664,002.615,502.638,002.638,002.878.200
03 giu 20242.664,002.714,002.655,002.686,502.686,501.540.700
31 mag 20242.643,502.673,002.643,502.658,502.658,503.117.500
30 mag 20242.607,502.627,502.572,502.626,002.626,001.936.000
29 mag 20242.671,002.696,502.627,002.629,502.629,501.948.600
28 mag 20242.659,002.684,502.647,502.670,502.670,501.465.400
27 mag 20242.635,002.654,502.612,002.652,502.652,501.786.900
24 mag 20242.620,002.651,502.609,502.626,002.626,002.036.700
23 mag 20242.650,002.658,002.585,502.654,002.654,002.213.800
22 mag 20242.708,502.708,502.649,502.658,002.658,002.522.000
21 mag 20242.772,002.785,502.709,002.716,502.716,502.392.100
20 mag 20242.686,002.772,002.673,002.765,502.765,502.537.900
17 mag 20242.658,502.687,502.643,502.671,002.671,002.495.000
16 mag 20242.680,002.704,002.642,502.658,002.658,003.477.500
15 mag 20242.720,502.750,002.639,002.665,002.665,004.597.600
14 mag 20242.911,002.935,502.650,002.715,002.715,009.324.000
13 mag 20243.000,003.022,002.963,002.980,002.980,003.069.300
10 mag 20243.011,003.057,002.998,003.020,003.020,001.135.700
09 mag 20242.945,003.009,002.938,002.990,502.990,501.219.600
08 mag 20242.960,002.976,502.932,502.941,002.941,001.367.600
07 mag 20243.011,003.029,002.963,502.984,502.984,501.078.500
02 mag 20242.985,003.007,002.956,502.992,002.992,00871.500
01 mag 20242.978,503.009,002.976,002.993,502.993,50870.600
30 apr 20242.990,003.044,002.988,003.033,003.033,001.258.000
26 apr 20242.922,002.976,002.905,002.959,002.959,001.098.500
25 apr 20243.006,003.009,002.931,502.933,502.933,501.367.000
24 apr 20242.945,003.017,002.944,503.010,003.010,002.019.400
23 apr 20242.904,002.941,502.900,502.927,502.927,501.540.500
22 apr 20242.878,002.904,002.841,002.873,502.873,501.231.300
19 apr 20242.837,002.867,502.801,502.834,502.834,502.151.100
18 apr 20242.843,502.884,502.831,502.869,002.869,001.390.700
17 apr 20242.914,502.918,002.856,002.865,002.865,002.373.200
16 apr 20242.979,502.987,502.893,002.924,002.924,002.403.300
15 apr 20242.996,003.045,002.976,503.037,003.037,001.347.900
12 apr 20243.018,003.033,002.991,003.019,003.019,001.369.800
11 apr 20242.990,003.005,002.957,502.994,002.994,001.397.300
10 apr 20243.030,003.039,002.990,003.015,003.015,001.074.400
09 apr 20243.035,003.050,002.999,003.026,003.026,001.352.100
08 apr 20243.024,003.057,003.003,003.029,003.029,001.185.500
05 apr 20243.000,003.033,002.982,503.023,003.023,001.346.200
04 apr 20243.046,003.086,003.035,003.051,003.051,001.208.400
03 apr 20243.037,003.053,002.991,503.014,003.014,001.815.500
02 apr 20243.073,003.092,003.017,003.054,003.054,001.434.300
01 apr 20243.130,003.142,003.060,003.073,003.073,001.382.900
29 mar 20243.116,003.153,003.108,003.133,003.133,00568.600
28 mar 20243.080,003.127,003.052,003.095,003.095,001.915.000
28 mar 202455 Dividendo
27 mar 20243.144,003.183,003.129,003.136,003.081,002.209.400
26 mar 20243.126,003.170,003.101,003.139,003.083,951.383.500
25 mar 20243.190,003.192,003.131,003.139,003.083,951.616.900
22 mar 20243.201,003.213,003.135,003.163,003.107,531.886.700
21 mar 20243.145,003.191,003.130,003.185,003.129,141.819.100
19 mar 20243.064,003.088,003.036,003.086,003.031,882.042.200
18 mar 20243.055,003.111,003.043,003.080,003.025,981.477.900
15 mar 20243.013,003.088,003.006,003.067,003.013,212.053.000
14 mar 20242.976,503.037,002.956,003.026,002.972,931.646.100
13 mar 20243.025,003.069,002.957,002.981,002.928,721.980.600
12 mar 20242.954,503.006,002.915,003.001,002.948,372.000.000
11 mar 20243.100,003.109,002.983,503.013,002.960,162.734.600
08 mar 20243.026,003.173,003.026,003.137,003.081,984.967.300
07 mar 20242.970,002.993,002.939,002.993,002.940,511.954.100
06 mar 20242.950,003.006,002.940,502.975,502.923,313.615.300
05 mar 20242.892,502.978,002.866,502.938,002.886,474.678.300
04 mar 20242.781,502.789,502.736,002.759,002.710,611.616.700
01 mar 20242.796,002.799,502.763,002.794,002.745,001.269.300
29 feb 20242.762,002.790,002.731,502.777,502.728,792.201.400
28 feb 20242.750,002.781,502.716,002.758,002.709,631.903.400
27 feb 20242.774,002.791,502.746,002.751,002.702,751.578.400
26 feb 20242.792,002.792,002.792,002.792,002.743,03290.500
22 feb 20242.813,502.825,002.793,002.823,002.773,491.374.000
21 feb 20242.799,502.818,002.785,002.804,002.754,821.116.800
20 feb 20242.818,002.840,502.774,002.788,502.739,591.500.900
19 feb 20242.738,002.843,502.733,002.843,502.793,631.969.000
16 feb 20242.682,502.769,502.680,002.736,502.688,512.086.300
15 feb 20242.700,002.703,002.619,502.671,502.624,651.797.700
14 feb 20242.731,002.747,002.668,002.686,002.638,892.313.300
13 feb 20242.781,002.781,002.781,002.781,002.732,23554.900
09 feb 20242.675,502.717,002.641,502.683,502.636,442.655.100
08 feb 20242.773,002.774,002.699,502.705,002.657,562.833.900
07 feb 20242.709,502.775,002.703,502.774,002.725,352.674.400
06 feb 20242.650,502.708,502.643,502.693,502.646,262.238.600
05 feb 20242.665,002.670,502.610,502.664,502.617,771.995.400
02 feb 20242.638,502.670,002.618,502.654,002.607,451.253.800
01 feb 20242.622,502.655,502.610,002.632,002.585,841.035.400
*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...