Italia markets open in 1 hour 31 minutes

Meiji Holdings Co., Ltd. (2269.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
3.534,00-11,00 (-0,31%)
In data: 02:08PM JST. Mercato aperto.
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 20243.545,003.550,003.528,003.534,003.534,00303.200
03 lug 20243.540,003.560,003.508,003.545,003.545,00985.700
02 lug 20243.521,003.565,003.518,003.554,003.554,00875.300
01 lug 20243.483,003.533,003.480,003.521,003.521,001.060.800
28 giu 20243.478,003.494,003.469,003.469,003.469,00768.900
27 giu 20243.475,003.483,003.453,003.477,003.477,00648.600
26 giu 20243.484,003.495,003.469,003.475,003.475,00757.700
25 giu 20243.436,003.474,003.415,003.467,003.467,00887.900
24 giu 20243.420,003.428,003.402,003.403,003.403,00907.500
21 giu 20243.450,003.471,003.409,003.418,003.418,001.582.100
20 giu 20243.481,003.510,003.465,003.478,003.478,00899.500
19 giu 20243.455,003.499,003.446,003.484,003.484,001.018.900
18 giu 20243.455,003.497,003.447,003.477,003.477,00932.200
17 giu 20243.523,003.533,003.430,003.472,003.472,001.137.000
14 giu 20243.460,003.536,003.452,003.523,003.523,001.188.400
13 giu 20243.443,003.462,003.425,003.462,003.462,00925.500
12 giu 20243.500,003.515,003.451,003.451,003.451,00822.100
11 giu 20243.543,003.585,003.515,003.517,003.517,00631.400
10 giu 20243.530,003.543,003.493,003.543,003.543,00759.700
07 giu 20243.527,003.533,003.501,003.533,003.533,00666.000
06 giu 20243.538,003.559,003.517,003.522,003.522,00647.100
05 giu 20243.544,003.577,003.508,003.556,003.556,00833.500
04 giu 20243.520,003.551,003.503,003.538,003.538,00584.300
03 giu 20243.524,003.549,003.520,003.536,003.536,00605.600
31 mag 20243.494,003.539,003.493,003.517,003.517,002.536.700
30 mag 20243.444,003.498,003.437,003.486,003.486,00828.500
29 mag 20243.471,003.478,003.440,003.449,003.449,00826.600
28 mag 20243.521,003.536,003.475,003.478,003.478,00789.400
27 mag 20243.521,003.545,003.508,003.521,003.521,00653.600
24 mag 20243.507,003.538,003.496,003.501,003.501,00678.700
23 mag 20243.526,003.559,003.502,003.544,003.544,00980.800
22 mag 20243.497,003.536,003.479,003.501,003.501,00993.700
21 mag 20243.455,003.494,003.446,003.477,003.477,00741.700
20 mag 20243.447,003.481,003.445,003.467,003.467,00880.600
17 mag 20243.449,003.476,003.433,003.447,003.447,00826.200
16 mag 20243.441,003.488,003.433,003.480,003.480,00728.700
15 mag 20243.484,003.501,003.447,003.463,003.463,00862.300
14 mag 20243.461,003.523,003.461,003.497,003.497,001.119.300
13 mag 20243.423,003.466,003.373,003.457,003.457,001.825.000
10 mag 20243.600,003.780,003.430,003.458,003.458,004.158.300
09 mag 20243.557,003.590,003.546,003.579,003.579,00908.200
08 mag 20243.558,003.574,003.513,003.542,003.542,00824.000
07 mag 20243.542,003.562,003.517,003.554,003.554,001.014.800
02 mag 20243.567,003.567,003.534,003.549,003.549,00460.800
01 mag 20243.511,003.564,003.502,003.550,003.550,00767.200
30 apr 20243.519,003.535,003.493,003.525,003.525,00729.400
26 apr 20243.505,003.511,003.473,003.499,003.499,00748.100
25 apr 20243.525,003.534,003.505,003.514,003.514,00676.700
24 apr 20243.541,003.559,003.492,003.506,003.506,001.107.200
23 apr 20243.516,003.570,003.489,003.549,003.549,00943.500
22 apr 20243.453,003.519,003.441,003.511,003.511,001.638.800
19 apr 20243.387,003.438,003.377,003.435,003.435,001.357.300
18 apr 20243.373,003.410,003.366,003.396,003.396,00702.900
17 apr 20243.401,003.405,003.359,003.362,003.362,00843.000
16 apr 20243.360,003.394,003.320,003.381,003.381,00928.300
15 apr 20243.334,003.370,003.317,003.370,003.370,00844.300
12 apr 20243.318,003.340,003.292,003.334,003.334,00927.900
11 apr 20243.318,003.320,003.272,003.291,003.291,001.181.900
10 apr 20243.364,003.427,003.337,003.340,003.340,001.656.500
09 apr 20243.350,003.355,003.328,003.344,003.344,00627.400
08 apr 20243.353,003.372,003.341,003.347,003.347,00562.200
05 apr 20243.339,003.349,003.312,003.346,003.346,00731.900
04 apr 20243.361,003.373,003.326,003.333,003.333,001.031.500
03 apr 20243.380,003.387,003.360,003.371,003.371,00832.400
02 apr 20243.417,003.434,003.372,003.379,003.379,001.025.200
01 apr 20243.390,003.428,003.372,003.420,003.420,001.043.600
29 mar 20243.370,003.398,003.353,003.391,003.391,00773.500
28 mar 20243.373,003.375,003.296,003.300,003.300,001.847.700
28 mar 202447.5 Dividendo
27 mar 20243.451,003.458,003.427,003.442,003.394,501.715.200
26 mar 20243.424,003.441,003.402,003.438,003.390,56954.900
25 mar 20243.465,003.466,003.402,003.428,003.380,691.408.000
22 mar 20243.435,003.467,003.426,003.461,003.413,24904.000
21 mar 20243.433,003.449,003.420,003.435,003.387,601.030.800
19 mar 20243.410,003.424,003.396,003.421,003.373,79889.300
18 mar 20243.444,003.445,003.407,003.410,003.362,94908.200
15 mar 20243.406,003.437,003.395,003.419,003.371,821.017.300
14 mar 20243.388,003.425,003.374,003.412,003.364,91946.800
13 mar 20243.384,003.396,003.359,003.377,003.330,40954.700
12 mar 20243.413,003.413,003.356,003.385,003.338,29979.000
11 mar 20243.415,003.415,003.372,003.403,003.356,041.007.600
08 mar 20243.379,003.409,003.361,003.399,003.352,091.210.300
07 mar 20243.331,003.380,003.328,003.380,003.333,361.361.100
06 mar 20243.320,003.352,003.317,003.329,003.283,061.050.300
05 mar 20243.320,003.340,003.296,003.329,003.283,061.281.300
04 mar 20243.360,003.363,003.316,003.327,003.281,091.063.900
01 mar 20243.384,003.399,003.360,003.360,003.313,63869.300
29 feb 20243.406,003.406,003.363,003.377,003.330,401.471.500
28 feb 20243.393,003.421,003.384,003.396,003.349,13972.800
27 feb 20243.397,003.423,003.389,003.400,003.353,08760.000
26 feb 20243.448,003.460,003.392,003.394,003.347,161.309.200
22 feb 20243.431,003.468,003.431,003.442,003.394,50906.400
21 feb 20243.437,003.444,003.417,003.425,003.377,73682.400
20 feb 20243.468,003.470,003.418,003.418,003.370,83720.200
19 feb 20243.434,003.465,003.417,003.461,003.413,24556.500
16 feb 20243.400,003.453,003.388,003.425,003.377,73785.300
15 feb 20243.400,003.411,003.341,003.400,003.353,08944.800
14 feb 20243.419,003.430,003.381,003.395,003.348,151.200.600
13 feb 20243.434,003.455,003.399,003.420,003.372,801.224.300
09 feb 20243.400,003.452,003.345,003.412,003.364,912.626.900
*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...