Italia markets closed

Morinaga Milk Industry Co., Ltd. (2264.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
3.371,00+3,00 (+0,09%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20243.369,003.398,003.340,003.371,003.371,00230.600
27 giu 20243.308,003.393,003.301,003.368,003.368,00212.900
26 giu 20243.326,003.347,003.294,003.341,003.341,00280.700
25 giu 20243.277,003.310,003.248,003.309,003.309,00186.700
24 giu 20243.260,003.264,003.225,003.238,003.238,00206.300
21 giu 20243.240,003.264,003.218,003.251,003.251,00333.600
20 giu 20243.225,003.265,003.203,003.232,003.232,00320.800
19 giu 20243.233,003.265,003.195,003.227,003.227,00192.800
18 giu 20243.292,003.334,003.203,003.233,003.233,00321.400
17 giu 20243.226,003.263,003.204,003.248,003.248,00370.700
14 giu 20243.218,003.261,003.181,003.232,003.232,00355.100
13 giu 20243.251,003.275,003.187,003.187,003.187,00192.900
12 giu 20243.276,003.288,003.235,003.246,003.246,00184.400
11 giu 20243.319,003.348,003.253,003.265,003.265,00230.700
10 giu 20243.224,003.313,003.224,003.304,003.304,00281.300
07 giu 20243.204,003.224,003.188,003.212,003.212,00175.500
06 giu 20243.200,003.202,003.153,003.178,003.178,00245.500
05 giu 20243.221,003.231,003.185,003.200,003.200,00395.200
04 giu 20243.250,003.265,003.213,003.246,003.246,00242.900
03 giu 20243.266,003.341,003.266,003.268,003.268,00193.100
31 mag 20243.164,003.251,003.164,003.244,003.244,00444.700
30 mag 20243.100,003.160,003.100,003.146,003.146,00237.600
29 mag 20243.148,003.160,003.107,003.126,003.126,00261.200
28 mag 20243.172,003.206,003.159,003.166,003.166,00185.700
27 mag 20243.232,003.245,003.178,003.198,003.198,00264.400
24 mag 20243.229,003.263,003.221,003.238,003.238,00272.900
23 mag 20243.242,003.280,003.212,003.244,003.244,00215.600
22 mag 20243.282,003.325,003.253,003.253,003.253,00210.600
21 mag 20243.321,003.332,003.249,003.261,003.261,00351.400
20 mag 20243.340,003.411,003.331,003.344,003.344,00396.100
17 mag 20243.381,003.419,003.332,003.366,003.366,00221.200
16 mag 20243.360,003.395,003.323,003.381,003.381,00367.600
15 mag 20243.494,003.530,003.365,003.365,003.365,00629.600
14 mag 20243.156,003.455,003.088,003.438,003.438,001.257.900
13 mag 20243.212,003.217,003.132,003.149,003.149,00264.900
10 mag 20243.183,003.234,003.161,003.212,003.212,00208.600
09 mag 20243.149,003.216,003.126,003.183,003.183,00250.300
08 mag 20243.110,003.145,003.107,003.130,003.130,00177.800
07 mag 20243.075,003.127,003.075,003.110,003.110,00175.300
02 mag 20243.119,003.119,003.072,003.087,003.087,00132.700
01 mag 20243.073,003.121,003.070,003.105,003.105,00199.400
30 apr 20243.070,003.095,003.056,003.087,003.087,00210.700
26 apr 20243.020,003.062,002.988,003.049,003.049,00296.700
25 apr 20243.043,003.050,003.007,003.025,003.025,00166.000
24 apr 20243.030,003.047,003.013,003.037,003.037,00193.800
23 apr 20243.047,003.067,003.030,003.056,003.056,00157.700
22 apr 20242.986,003.070,002.980,003.059,003.059,00250.200
19 apr 20243.007,003.022,002.967,002.980,002.980,00297.300
18 apr 20243.016,003.043,002.978,503.014,003.014,00336.300
17 apr 20243.000,003.007,002.945,002.971,502.971,50396.800
16 apr 20243.060,003.075,002.985,002.996,502.996,50303.500
15 apr 20243.125,003.125,003.075,003.076,003.076,00259.800
12 apr 20243.154,003.165,003.125,003.127,003.127,00204.800
11 apr 20243.150,003.176,003.119,003.154,003.154,00275.000
10 apr 20243.160,003.205,003.152,003.163,003.163,00308.300
09 apr 20243.200,003.216,003.149,003.157,003.157,00221.400
08 apr 20243.156,003.208,003.136,003.202,003.202,00224.700
05 apr 20243.149,003.164,003.094,003.131,003.131,00169.400
04 apr 20243.147,003.166,003.119,003.149,003.149,00226.200
03 apr 20243.100,003.159,003.080,003.155,003.155,00489.400
02 apr 20243.141,003.196,003.111,003.114,003.114,00264.700
01 apr 20243.155,003.174,003.120,003.121,003.121,00229.900
29 mar 20243.117,003.125,003.082,003.118,003.118,00194.400
28 mar 20243.130,003.153,003.068,003.093,003.093,00505.500
28 mar 202460 Dividendo
27 mar 20243.214,003.222,003.185,003.201,003.141,00339.400
26 mar 20243.184,003.240,003.152,003.218,003.157,68347.500
25 mar 20243.239,003.246,003.181,003.183,003.123,34373.200
22 mar 20243.119,003.179,003.093,003.175,003.115,49404.300
21 mar 20243.095,003.115,003.080,003.105,003.046,80396.000
19 mar 20243.102,003.111,003.065,003.093,003.035,02319.100
18 mar 20243.111,003.126,003.080,003.115,003.056,61309.300
15 mar 20243.051,003.128,003.040,003.110,003.051,71418.800
14 mar 20243.091,003.128,003.081,003.099,003.040,91318.300
13 mar 20243.121,003.131,003.096,003.115,003.056,61164.800
12 mar 20243.189,003.198,003.112,003.133,003.074,27282.200
11 mar 20243.170,003.191,003.142,003.179,003.119,41248.800
08 mar 20243.068,003.162,003.060,003.162,003.102,73276.800
07 mar 20243.117,003.135,003.071,003.115,003.056,61264.000
06 mar 20243.058,003.117,003.048,003.116,003.057,59343.300
05 mar 20243.056,003.070,003.007,003.042,002.984,98277.200
04 mar 20243.060,003.090,003.033,003.043,002.985,96291.200
01 mar 20243.104,003.111,003.060,003.076,003.018,34322.400
29 feb 20243.094,003.110,003.063,003.108,003.049,74289.600
28 feb 20243.100,003.105,003.061,003.094,003.036,01237.500
27 feb 20243.135,003.160,003.083,003.100,003.041,89281.200
26 feb 20243.183,003.193,003.105,003.109,003.050,72316.100
22 feb 20243.189,003.223,003.181,003.189,003.129,22235.600
21 feb 20243.200,003.223,003.133,003.190,003.130,21283.800
20 feb 20243.179,003.193,003.162,003.182,003.122,36359.200
19 feb 20243.105,003.169,003.078,003.156,003.096,84321.800
16 feb 20243.046,003.095,002.991,503.079,003.021,29385.700
15 feb 20242.995,003.033,002.940,003.024,002.967,32279.700
14 feb 20243.076,003.080,002.936,502.976,002.920,22563.000
13 feb 20242.970,503.072,002.923,003.060,003.002,64571.300
09 feb 20242.986,003.099,002.911,502.963,502.907,951.657.300
08 feb 20242.968,003.007,002.936,502.967,502.911,88413.400
07 feb 20242.995,003.007,002.966,002.991,502.935,43357.500
06 feb 20243.021,003.026,002.975,002.981,002.925,12284.900
05 feb 20242.998,003.048,002.977,503.008,002.951,62349.800
*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...