Italia markets close in 8 hours 4 minutes

Daiwa House Industry Co., Ltd. (1925.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
4.071,00-40,00 (-0,97%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
08 lug 2023 - 08 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 lug 20244.102,004.129,004.065,004.071,004.071,001.337.900
05 lug 20244.140,004.164,004.111,004.111,004.111,001.065.200
04 lug 20244.150,004.175,004.135,004.148,004.148,001.109.300
03 lug 20244.110,004.140,004.091,004.129,004.129,001.818.500
02 lug 20244.107,004.157,004.103,004.125,004.125,001.664.300
01 lug 20244.114,004.166,004.109,004.135,004.135,002.097.300
28 giu 20244.060,004.082,004.035,004.077,004.077,001.603.800
27 giu 20244.039,004.053,004.022,004.047,004.047,001.278.300
26 giu 20244.072,004.094,004.046,004.053,004.053,001.954.400
25 giu 20244.000,004.071,003.986,004.065,004.065,002.021.300
24 giu 20243.953,003.977,003.929,003.965,003.965,002.379.600
21 giu 20243.967,003.982,003.941,003.956,003.956,003.178.600
20 giu 20243.950,003.964,003.925,003.955,003.955,002.374.600
19 giu 20243.975,004.012,003.975,003.995,003.995,001.129.000
18 giu 20244.000,004.018,003.956,003.993,003.993,001.625.300
17 giu 20244.047,004.060,003.990,004.000,004.000,001.435.700
14 giu 20244.000,004.104,003.992,004.092,004.092,003.337.300
13 giu 20244.095,004.108,004.003,004.005,004.005,002.704.500
12 giu 20244.100,004.119,004.094,004.100,004.100,001.443.700
11 giu 20244.160,004.190,004.141,004.147,004.147,001.020.000
10 giu 20244.136,004.185,004.136,004.171,004.171,001.160.700
07 giu 20244.115,004.154,004.112,004.130,004.130,001.572.900
06 giu 20244.156,004.183,004.115,004.136,004.136,002.580.400
05 giu 20244.277,004.277,004.178,004.185,004.185,001.782.000
04 giu 20244.175,004.296,004.171,004.286,004.286,002.042.300
03 giu 20244.212,004.263,004.193,004.241,004.241,001.793.600
31 mag 20244.090,004.175,004.073,004.175,004.175,008.118.100
30 mag 20244.047,004.062,004.007,004.056,004.056,001.888.900
29 mag 20244.122,004.128,004.053,004.064,004.064,001.939.700
28 mag 20244.147,004.176,004.121,004.150,004.150,001.148.000
27 mag 20244.154,004.154,004.101,004.152,004.152,001.267.700
24 mag 20244.077,004.158,004.076,004.154,004.154,001.601.400
23 mag 20244.185,004.190,004.133,004.169,004.169,001.353.700
22 mag 20244.198,004.222,004.177,004.190,004.190,002.491.200
21 mag 20244.131,004.194,004.124,004.161,004.161,002.075.200
20 mag 20244.112,004.151,004.085,004.112,004.112,001.846.800
17 mag 20244.075,004.113,004.063,004.113,004.113,001.561.100
16 mag 20244.124,004.140,004.069,004.130,004.130,001.764.700
15 mag 20244.204,004.209,004.105,004.107,004.107,001.643.400
14 mag 20244.168,004.197,004.108,004.165,004.165,002.494.500
13 mag 20244.090,004.189,004.064,004.137,004.137,003.559.700
10 mag 20244.379,004.438,004.263,004.275,004.275,002.485.200
09 mag 20244.360,004.390,004.335,004.335,004.335,001.453.600
08 mag 20244.382,004.386,004.284,004.298,004.298,001.750.800
07 mag 20244.433,004.462,004.374,004.393,004.393,001.410.800
02 mag 20244.429,004.438,004.384,004.437,004.437,001.239.700
01 mag 20244.419,004.422,004.381,004.407,004.407,001.078.400
30 apr 20244.400,004.445,004.377,004.440,004.440,001.844.400
26 apr 20244.292,004.353,004.282,004.350,004.350,001.387.600
25 apr 20244.368,004.379,004.280,004.283,004.283,001.247.000
24 apr 20244.349,004.369,004.316,004.360,004.360,001.816.100
23 apr 20244.359,004.368,004.312,004.338,004.338,001.373.100
22 apr 20244.285,004.327,004.255,004.322,004.322,001.736.100
19 apr 20244.310,004.324,004.172,004.220,004.220,001.947.000
18 apr 20244.300,004.309,004.255,004.307,004.307,001.466.600
17 apr 20244.300,004.306,004.240,004.273,004.273,002.111.700
16 apr 20244.366,004.371,004.255,004.315,004.315,001.872.900
15 apr 20244.310,004.373,004.278,004.373,004.373,001.357.500
12 apr 20244.387,004.425,004.356,004.367,004.367,001.588.700
11 apr 20244.347,004.384,004.333,004.350,004.350,001.495.500
10 apr 20244.383,004.444,004.381,004.419,004.419,001.257.900
09 apr 20244.497,004.521,004.421,004.437,004.437,001.242.400
08 apr 20244.478,004.510,004.444,004.479,004.479,001.069.700
05 apr 20244.417,004.455,004.368,004.453,004.453,001.145.400
04 apr 20244.479,004.493,004.424,004.425,004.425,001.351.200
03 apr 20244.397,004.450,004.365,004.429,004.429,001.370.100
02 apr 20244.415,004.440,004.360,004.392,004.392,001.479.300
01 apr 20244.527,004.538,004.401,004.424,004.424,001.434.600
29 mar 20244.488,004.545,004.471,004.521,004.521,00593.200
28 mar 20244.511,004.558,004.468,004.487,004.487,001.622.500
28 mar 202480 Dividendo
27 mar 20244.576,004.601,004.570,004.594,004.514,002.191.300
26 mar 20244.518,004.567,004.510,004.533,004.454,061.284.000
25 mar 20244.611,004.611,004.520,004.524,004.445,221.562.800
22 mar 20244.579,004.611,004.552,004.611,004.530,701.654.500
21 mar 20244.589,004.600,004.537,004.575,004.495,331.992.000
19 mar 20244.362,004.523,004.362,004.523,004.444,241.893.200
18 mar 20244.384,004.411,004.367,004.396,004.319,451.403.500
15 mar 20244.290,004.362,004.285,004.362,004.286,043.997.500
14 mar 20244.292,004.312,004.262,004.303,004.228,071.320.600
13 mar 20244.256,004.290,004.219,004.269,004.194,661.661.800
12 mar 20244.248,004.268,004.203,004.251,004.176,971.418.000
11 mar 20244.364,004.370,004.216,004.267,004.192,692.149.600
08 mar 20244.352,004.430,004.320,004.414,004.337,132.548.700
07 mar 20244.316,004.363,004.302,004.350,004.274,251.645.100
06 mar 20244.346,004.385,004.326,004.345,004.269,341.939.900
05 mar 20244.352,004.357,004.322,004.344,004.268,351.737.700
04 mar 20244.390,004.410,004.340,004.350,004.274,251.821.500
01 mar 20244.345,004.395,004.318,004.382,004.305,691.463.000
29 feb 20244.315,004.347,004.295,004.330,004.254,602.730.600
28 feb 20244.290,004.326,004.270,004.321,004.245,751.944.600
27 feb 20244.318,004.369,004.281,004.309,004.233,962.024.100
26 feb 20244.393,004.422,004.374,004.379,004.302,741.554.800
22 feb 20244.362,004.401,004.352,004.393,004.316,501.486.300
21 feb 20244.331,004.423,004.331,004.357,004.281,131.846.600
20 feb 20244.369,004.382,004.320,004.342,004.266,391.199.200
19 feb 20244.318,004.345,004.297,004.337,004.261,481.292.000
16 feb 20244.369,004.399,004.329,004.354,004.278,182.119.300
15 feb 20244.350,004.350,004.280,004.299,004.224,141.638.600
14 feb 20244.362,004.386,004.276,004.311,004.235,932.148.800
*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...