Italia markets close in 3 hours 11 minutes

Kura Sushi,Inc. (2695.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
4.390,00-45,00 (-1,01%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 20244.435,004.440,004.360,004.390,004.390,00135.200
19 giu 20244.495,004.505,004.395,004.435,004.435,00298.000
18 giu 20244.325,004.510,004.325,004.460,004.460,00420.300
17 giu 20244.310,004.380,004.300,004.300,004.300,00254.100
14 giu 20244.180,004.305,004.175,004.300,004.300,00254.900
13 giu 20244.260,004.275,004.195,004.195,004.195,00223.100
12 giu 20244.270,004.315,004.170,004.200,004.200,00704.600
11 giu 20244.580,004.595,004.305,004.340,004.340,001.232.800
10 giu 20244.405,004.475,004.370,004.440,004.440,00381.600
07 giu 20244.450,004.540,004.380,004.385,004.385,00428.000
06 giu 20244.670,004.670,004.380,004.415,004.415,00600.600
05 giu 20244.670,004.740,004.655,004.705,004.705,00113.900
04 giu 20244.715,004.740,004.660,004.700,004.700,0092.100
03 giu 20244.815,004.835,004.710,004.735,004.735,00137.100
31 mag 20244.745,004.830,004.745,004.830,004.830,00144.800
30 mag 20244.650,004.785,004.650,004.770,004.770,00130.900
29 mag 20244.810,004.840,004.700,004.700,004.700,00129.300
28 mag 20244.880,004.885,004.820,004.840,004.840,0075.000
27 mag 20244.850,004.880,004.830,004.880,004.880,0062.400
24 mag 20244.815,004.925,004.805,004.850,004.850,00103.800
23 mag 20244.910,004.935,004.850,004.875,004.875,00121.600
22 mag 20244.930,004.960,004.840,004.850,004.850,00120.300
21 mag 20244.985,005.050,004.875,004.965,004.965,00147.500
20 mag 20244.990,005.000,004.955,004.975,004.975,00143.700
17 mag 20244.895,005.020,004.880,004.980,004.980,00240.000
16 mag 20244.870,004.910,004.805,004.855,004.855,00140.400
15 mag 20244.900,004.905,004.820,004.855,004.855,00123.100
14 mag 20244.755,004.880,004.755,004.880,004.880,00140.200
13 mag 20244.650,004.800,004.640,004.800,004.800,00177.500
10 mag 20244.600,004.695,004.600,004.660,004.660,00181.100
09 mag 20244.610,004.665,004.545,004.615,004.615,00189.800
08 mag 20244.875,004.885,004.620,004.630,004.630,00297.900
07 mag 20244.865,004.930,004.865,004.875,004.875,00139.400
02 mag 20244.900,004.930,004.775,004.845,004.845,00178.600
01 mag 20244.840,004.910,004.810,004.905,004.905,00189.900
30 apr 20244.785,004.945,004.740,004.905,004.905,00334.500
26 apr 20244.790,004.850,004.730,004.840,004.840,001.006.400
25 apr 20244.805,004.815,004.720,004.720,004.720,001.187.300
24 apr 20244.835,004.870,004.770,004.830,004.830,00326.400
23 apr 20244.750,004.920,004.745,004.820,004.820,00494.700
22 apr 20244.670,004.740,004.610,004.725,004.725,00460.100
19 apr 20244.730,004.740,004.570,004.640,004.640,00550.600
18 apr 20244.860,004.915,004.780,004.790,004.790,00381.000
17 apr 20244.945,004.995,004.825,004.835,004.835,00412.900
16 apr 20245.180,005.200,004.900,004.970,004.970,00559.000
15 apr 20245.300,005.300,005.200,005.260,005.260,00207.300
12 apr 20245.200,005.310,005.170,005.310,005.310,00260.500
11 apr 20245.230,005.270,005.160,005.200,005.200,00320.900
10 apr 20245.130,005.250,005.110,005.230,005.230,00412.500
09 apr 20244.920,005.080,004.910,005.070,005.070,00422.600
08 apr 20244.875,004.905,004.840,004.900,004.900,00348.800
05 apr 20244.870,004.930,004.815,004.855,004.855,00392.600
04 apr 20244.855,004.940,004.790,004.940,004.940,00369.800
03 apr 20244.780,004.860,004.760,004.830,004.830,00302.200
02 apr 20244.835,004.835,004.765,004.790,004.790,00196.100
01 apr 20244.835,004.870,004.800,004.845,004.845,00252.000
29 mar 20244.710,004.800,004.710,004.750,004.750,00281.900
28 mar 20244.705,004.730,004.655,004.670,004.670,00371.400
27 mar 20244.645,004.735,004.585,004.700,004.700,00497.700
26 mar 20244.590,004.640,004.535,004.610,004.610,00300.700
25 mar 20244.645,004.680,004.605,004.605,004.605,00403.400
22 mar 20244.535,004.680,004.535,004.675,004.675,00431.600
21 mar 20244.535,004.570,004.455,004.455,004.455,00349.000
19 mar 20244.500,004.530,004.450,004.505,004.505,00264.400
18 mar 20244.480,004.495,004.400,004.460,004.460,00250.900
15 mar 20244.410,004.450,004.365,004.385,004.385,00200.200
14 mar 20244.500,004.505,004.330,004.410,004.410,00452.700
13 mar 20244.200,004.600,004.160,004.585,004.585,00803.100
12 mar 20244.310,004.405,004.265,004.405,004.405,00323.300
11 mar 20244.320,004.335,004.250,004.320,004.320,00226.600
08 mar 20244.250,004.350,004.215,004.335,004.335,00353.900
07 mar 20244.030,004.290,004.020,004.290,004.290,00667.600
06 mar 20243.950,003.995,003.920,003.970,003.970,00175.100
05 mar 20243.980,004.030,003.955,004.005,004.005,00171.000
04 mar 20243.920,003.970,003.900,003.955,003.955,00136.200
01 mar 20243.970,003.970,003.920,003.920,003.920,00168.200
29 feb 20244.070,004.070,003.965,003.975,003.975,00161.300
28 feb 20244.035,004.095,004.025,004.070,004.070,00118.000
27 feb 20244.075,004.095,004.025,004.050,004.050,00120.400
26 feb 20244.080,004.105,004.060,004.065,004.065,00111.600
22 feb 20244.080,004.090,004.040,004.075,004.075,00107.400
21 feb 20244.050,004.100,004.035,004.075,004.075,00157.200
20 feb 20244.100,004.100,004.020,004.035,004.035,0095.300
19 feb 20243.970,004.100,003.955,004.100,004.100,00215.100
16 feb 20243.865,003.990,003.850,003.975,003.975,00221.000
15 feb 20243.895,003.915,003.835,003.845,003.845,00227.000
14 feb 20243.900,003.930,003.870,003.885,003.885,00211.400
13 feb 20243.925,003.935,003.850,003.925,003.925,00285.300
09 feb 20243.880,003.960,003.855,003.855,003.855,00251.600
08 feb 20243.905,003.910,003.855,003.900,003.900,00111.200
07 feb 20243.840,003.940,003.840,003.940,003.940,00202.200
06 feb 20243.950,003.950,003.830,003.835,003.835,00230.200
05 feb 20243.960,003.980,003.945,003.950,003.950,00116.000
02 feb 20243.930,003.960,003.910,003.945,003.945,00117.100
01 feb 20243.945,003.945,003.900,003.900,003.900,00148.000
31 gen 20243.945,003.970,003.915,003.955,003.955,00155.200
30 gen 20243.905,004.070,003.880,003.955,003.955,00602.500
29 gen 20243.810,003.855,003.800,003.825,003.825,0078.500
26 gen 20243.855,003.880,003.785,003.785,003.785,00108.600
25 gen 20243.840,003.885,003.835,003.850,003.850,00106.800
*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...