Italia markets open in 31 minutes

Daito Trust Construction Co.,Ltd. (1878.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
16.695,00+110,00 (+0,66%)
Alla chiusura: 03:00PM JST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202416.860,0016.980,0016.540,0016.695,0016.695,00179.100
28 giu 202416.595,0016.595,0016.495,0016.585,0016.585,00191.100
27 giu 202416.630,0016.670,0016.465,0016.515,0016.515,00211.900
26 giu 202416.930,0016.930,0016.550,0016.660,0016.660,00292.200
25 giu 202416.515,0016.940,0016.515,0016.815,0016.815,00181.300
24 giu 202416.630,0016.630,0016.440,0016.555,0016.555,00160.400
21 giu 202416.530,0016.590,0016.485,0016.510,0016.510,00229.100
20 giu 202416.500,0016.585,0016.335,0016.575,0016.575,00220.200
19 giu 202416.545,0016.645,0016.485,0016.615,0016.615,00124.200
18 giu 202416.510,0016.510,0016.400,0016.500,0016.500,00128.200
17 giu 202416.495,0016.500,0016.355,0016.435,0016.435,00215.000
14 giu 202416.350,0016.695,0016.350,0016.690,0016.690,00298.200
13 giu 202416.720,0016.720,0016.460,0016.505,0016.505,00193.400
12 giu 202416.525,0016.720,0016.460,0016.600,0016.600,00209.500
11 giu 202416.800,0016.920,0016.760,0016.815,0016.815,00105.900
10 giu 202416.810,0016.960,0016.795,0016.835,0016.835,00119.200
07 giu 202416.615,0016.810,0016.560,0016.810,0016.810,00176.100
06 giu 202416.810,0016.980,0016.620,0016.620,0016.620,00237.200
05 giu 202417.295,0017.295,0017.005,0017.005,0017.005,00350.100
04 giu 202416.650,0016.970,0016.610,0016.895,0016.895,00184.100
03 giu 202416.600,0016.840,0016.600,0016.780,0016.780,00197.800
31 mag 202416.600,0016.725,0016.575,0016.600,0016.600,00483.300
30 mag 202416.230,0016.585,0016.230,0016.485,0016.485,00223.600
29 mag 202416.435,0016.535,0016.350,0016.350,0016.350,00175.300
28 mag 202416.350,0016.460,0016.350,0016.390,0016.390,00114.400
27 mag 202416.250,0016.420,0016.220,0016.420,0016.420,0077.800
24 mag 202416.240,0016.330,0016.200,0016.315,0016.315,00115.300
23 mag 202416.220,0016.390,0016.190,0016.275,0016.275,00171.900
22 mag 202416.410,0016.455,0016.260,0016.290,0016.290,00177.900
21 mag 202416.600,0016.655,0016.490,0016.495,0016.495,00117.700
20 mag 202416.365,0016.665,0016.350,0016.665,0016.665,00195.700
17 mag 202416.305,0016.375,0016.185,0016.375,0016.375,00235.700
16 mag 202416.405,0016.475,0016.325,0016.420,0016.420,00307.200
15 mag 202416.680,0016.755,0016.300,0016.490,0016.490,00189.200
14 mag 202416.450,0016.815,0016.450,0016.800,0016.800,00180.200
13 mag 202416.470,0016.550,0016.280,0016.450,0016.450,00258.800
10 mag 202416.485,0016.895,0016.440,0016.705,0016.705,00429.600
09 mag 202416.200,0016.510,0016.185,0016.470,0016.470,00208.400
08 mag 202416.330,0016.330,0016.100,0016.180,0016.180,00288.200
07 mag 202415.955,0016.375,0015.945,0016.200,0016.200,00525.000
02 mag 202416.950,0016.995,0015.855,0016.355,0016.355,00801.500
01 mag 202416.750,0016.900,0016.585,0016.680,0016.680,00213.900
30 apr 202417.115,0017.115,0016.815,0016.915,0016.915,00212.700
26 apr 202416.840,0017.040,0016.790,0016.915,0016.915,00166.800
25 apr 202417.240,0017.240,0016.855,0016.905,0016.905,00165.800
24 apr 202417.000,0017.195,0016.945,0017.030,0017.030,00179.200
23 apr 202417.080,0017.230,0017.060,0017.065,0017.065,00118.700
22 apr 202416.965,0017.025,0016.875,0016.995,0016.995,00134.300
19 apr 202417.000,0017.125,0016.680,0016.725,0016.725,00230.300
18 apr 202416.700,0016.895,0016.645,0016.825,0016.825,00122.200
17 apr 202416.790,0016.955,0016.660,0016.700,0016.700,00154.200
16 apr 202416.855,0016.900,0016.675,0016.850,0016.850,00246.600
15 apr 202416.780,0016.885,0016.600,0016.800,0016.800,00153.400
12 apr 202416.850,0017.175,0016.850,0016.920,0016.920,00232.400
11 apr 202416.790,0016.990,0016.790,0016.870,0016.870,00217.400
10 apr 202417.130,0017.160,0017.020,0017.045,0017.045,00150.900
09 apr 202417.130,0017.195,0017.045,0017.130,0017.130,00155.900
08 apr 202416.985,0017.125,0016.900,0016.980,0016.980,00218.900
05 apr 202417.115,0017.230,0017.000,0017.080,0017.080,00194.200
04 apr 202417.135,0017.220,0016.965,0017.085,0017.085,00234.500
03 apr 202416.890,0017.225,0016.780,0017.130,0017.130,00357.900
02 apr 202417.060,0017.120,0016.750,0016.910,0016.910,00308.700
01 apr 202417.370,0017.380,0016.935,0017.065,0017.065,00269.600
29 mar 202417.300,0017.590,0017.260,0017.465,0017.465,00141.300
28 mar 202417.445,0017.780,0017.165,0017.220,0017.220,00342.000
28 mar 2024288 Dividendo
27 mar 202417.680,0018.080,0017.680,0017.985,0017.697,00324.700
26 mar 202417.475,0017.625,0017.425,0017.520,0017.239,45183.400
25 mar 202417.520,0017.690,0017.470,0017.500,0017.219,77202.100
22 mar 202417.630,0017.735,0017.455,0017.675,0017.391,96196.100
21 mar 202418.100,0018.155,0017.625,0017.675,0017.391,96246.400
19 mar 202417.800,0018.145,0017.645,0018.020,0017.731,44242.300
18 mar 202417.395,0017.820,0017.355,0017.750,0017.465,76235.500
15 mar 202417.180,0017.395,0017.090,0017.330,0017.052,49706.600
14 mar 202417.280,0017.300,0017.080,0017.240,0016.963,93271.200
13 mar 202417.430,0017.580,0017.120,0017.300,0017.022,97243.700
12 mar 202417.345,0017.445,0017.000,0017.430,0017.150,89199.500
11 mar 202417.205,0017.400,0017.175,0017.400,0017.121,37170.600
08 mar 202417.300,0017.410,0017.030,0017.300,0017.022,97393.400
07 mar 202417.680,0017.805,0017.530,0017.585,0017.303,41185.500
06 mar 202417.535,0017.810,0017.515,0017.760,0017.475,60199.900
05 mar 202417.575,0017.575,0017.300,0017.480,0017.200,09128.900
04 mar 202417.690,0017.690,0017.405,0017.405,0017.126,29146.300
01 mar 202417.760,0017.825,0017.605,0017.730,0017.446,08153.000
29 feb 202417.650,0017.765,0017.440,0017.765,0017.480,52501.800
28 feb 202417.355,0017.595,0017.355,0017.510,0017.229,61174.200
27 feb 202417.270,0017.520,0017.265,0017.450,0017.170,57168.900
26 feb 202417.500,0017.510,0017.225,0017.370,0017.091,85222.500
22 feb 202417.340,0017.450,0017.305,0017.430,0017.150,89179.100
21 feb 202417.090,0017.290,0017.090,0017.290,0017.013,13172.500
20 feb 202417.140,0017.270,0017.080,0017.175,0016.899,97214.800
19 feb 202417.100,0017.180,0016.950,0017.040,0016.767,13144.100
16 feb 202417.150,0017.210,0017.050,0017.185,0016.909,81216.100
15 feb 202416.910,0017.000,0016.795,0016.995,0016.722,85188.900
14 feb 202417.520,0017.520,0016.720,0016.735,0016.467,02244.500
13 feb 202417.600,0017.600,0017.300,0017.495,0017.214,85235.400
09 feb 202417.090,0017.175,0016.990,0017.120,0016.845,85214.800
08 feb 202416.960,0017.100,0016.760,0017.090,0016.816,33220.000
07 feb 202417.260,0017.260,0016.825,0016.985,0016.713,01277.500
06 feb 202417.360,0017.360,0016.890,0016.985,0016.713,01205.200
*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...