Italia markets open in 27 minutes

Kagome Co., Ltd. (2811.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
3.320,00+21,00 (+0,64%)
Alla chiusura: 03:10PM JST
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20243.282,003.320,003.269,003.320,003.320,001.896.700
24 giu 20243.360,003.366,003.293,003.299,003.299,00747.400
21 giu 20243.297,003.344,003.290,003.336,003.336,00725.400
20 giu 20243.257,003.296,003.242,003.292,003.292,00554.800
19 giu 20243.248,003.269,003.216,003.249,003.249,00719.200
18 giu 20243.301,003.355,003.240,003.270,003.270,001.208.300
17 giu 20243.361,003.450,003.330,003.340,003.340,001.996.000
14 giu 20243.555,003.659,003.555,003.641,003.641,00275.000
13 giu 20243.636,003.637,003.582,003.586,003.586,00154.000
12 giu 20243.637,003.652,003.625,003.636,003.636,00101.400
11 giu 20243.615,003.677,003.615,003.639,003.639,00128.600
10 giu 20243.625,003.644,003.584,003.634,003.634,00145.500
07 giu 20243.600,003.634,003.579,003.634,003.634,00185.200
06 giu 20243.645,003.647,003.605,003.612,003.612,00122.000
05 giu 20243.648,003.672,003.635,003.647,003.647,00151.800
04 giu 20243.655,003.674,003.612,003.643,003.643,00147.600
03 giu 20243.611,003.664,003.596,003.642,003.642,00243.300
31 mag 20243.535,003.582,003.535,003.575,003.575,00254.200
30 mag 20243.530,003.551,003.506,003.537,003.537,00253.900
29 mag 20243.642,003.655,003.554,003.561,003.561,00202.600
28 mag 20243.684,003.684,003.612,003.633,003.633,00206.600
27 mag 20243.696,003.715,003.674,003.689,003.689,00126.200
24 mag 20243.651,003.723,003.651,003.696,003.696,00139.100
23 mag 20243.700,003.726,003.680,003.707,003.707,00181.700
22 mag 20243.750,003.759,003.704,003.721,003.721,00188.900
21 mag 20243.792,003.794,003.735,003.743,003.743,00265.500
20 mag 20243.800,003.833,003.788,003.817,003.817,00120.900
17 mag 20243.842,003.857,003.793,003.816,003.816,00167.800
16 mag 20243.906,003.910,003.821,003.862,003.862,00144.300
15 mag 20243.901,003.901,003.854,003.862,003.862,00186.500
14 mag 20243.893,003.958,003.890,003.908,003.908,00127.400
13 mag 20243.951,003.952,003.856,003.904,003.904,00184.300
10 mag 20243.947,003.985,003.913,003.962,003.962,00142.900
09 mag 20244.000,004.061,003.944,003.944,003.944,00244.900
08 mag 20243.870,003.967,003.851,003.926,003.926,00260.400
07 mag 20243.924,003.931,003.851,003.875,003.875,00250.800
02 mag 20243.969,004.009,003.911,003.919,003.919,00241.800
01 mag 20244.032,004.075,003.954,003.962,003.962,00407.900
30 apr 20244.244,004.297,004.004,004.032,004.032,001.255.100
26 apr 20243.704,003.855,003.672,003.824,003.824,00409.100
25 apr 20243.682,003.708,003.670,003.694,003.694,00119.600
24 apr 20243.693,003.712,003.654,003.698,003.698,00198.500
23 apr 20243.690,003.707,003.657,003.693,003.693,00168.700
22 apr 20243.620,003.690,003.596,003.686,003.686,00145.900
19 apr 20243.620,003.625,003.531,003.589,003.589,00161.100
18 apr 20243.656,003.672,003.624,003.636,003.636,00115.800
17 apr 20243.725,003.725,003.627,003.635,003.635,00147.100
16 apr 20243.673,003.727,003.650,003.709,003.709,00208.500
15 apr 20243.690,003.729,003.665,003.729,003.729,00100.700
12 apr 20243.704,003.735,003.690,003.705,003.705,00144.200
11 apr 20243.641,003.700,003.617,003.700,003.700,00120.400
10 apr 20243.693,003.733,003.660,003.675,003.675,00149.000
09 apr 20243.667,003.699,003.663,003.679,003.679,00112.000
08 apr 20243.655,003.697,003.647,003.697,003.697,00118.300
05 apr 20243.631,003.660,003.607,003.646,003.646,00124.000
04 apr 20243.640,003.661,003.620,003.644,003.644,00144.300
03 apr 20243.619,003.667,003.599,003.647,003.647,00200.000
02 apr 20243.668,003.700,003.597,003.615,003.615,00207.600
01 apr 20243.685,003.698,003.648,003.669,003.669,00130.400
29 mar 20243.633,003.685,003.626,003.675,003.675,0056.600
28 mar 20243.680,003.709,003.645,003.662,003.662,00174.100
27 mar 20243.700,003.711,003.685,003.690,003.690,00207.000
26 mar 20243.701,003.718,003.659,003.686,003.686,00150.700
25 mar 20243.680,003.721,003.673,003.701,003.701,00318.400
22 mar 20243.704,003.733,003.649,003.666,003.666,00435.500
21 mar 20243.577,003.593,003.544,003.564,003.564,00262.900
19 mar 20243.548,003.586,003.520,003.586,003.586,00154.900
18 mar 20243.531,003.552,003.499,003.548,003.548,00169.500
15 mar 20243.509,003.531,003.490,003.514,003.514,00231.600
14 mar 20243.539,003.620,003.481,003.528,003.528,00362.600
13 mar 20243.357,003.529,003.357,003.516,003.516,00587.200
12 mar 20243.356,003.364,003.306,003.331,003.331,00182.500
11 mar 20243.321,003.348,003.312,003.347,003.347,00174.800
08 mar 20243.304,003.340,003.285,003.314,003.314,00206.900
07 mar 20243.391,003.398,003.340,003.345,003.345,00178.800
06 mar 20243.351,003.387,003.341,003.359,003.359,00226.600
05 mar 20243.333,003.349,003.313,003.331,003.331,00172.700
04 mar 20243.400,003.400,003.343,003.347,003.347,00222.000
01 mar 20243.428,003.449,003.400,003.400,003.400,00172.700
29 feb 20243.479,003.488,003.430,003.442,003.442,00221.400
28 feb 20243.481,003.503,003.471,003.482,003.482,00188.200
27 feb 20243.490,003.524,003.475,003.506,003.506,00138.500
26 feb 20243.543,003.548,003.503,003.503,003.503,00159.000
22 feb 20243.550,003.564,003.536,003.543,003.543,00191.900
21 feb 20243.580,003.593,003.531,003.552,003.552,00202.900
20 feb 20243.580,003.596,003.547,003.582,003.582,00175.000
19 feb 20243.600,003.615,003.568,003.604,003.604,00174.500
16 feb 20243.566,003.647,003.542,003.605,003.605,00306.500
15 feb 20243.550,003.550,003.503,003.532,003.532,00195.300
14 feb 20243.570,003.584,003.525,003.537,003.537,00232.300
13 feb 20243.595,003.597,003.552,003.585,003.585,00299.600
09 feb 20243.567,003.615,003.544,003.596,003.596,00236.300
08 feb 20243.617,003.627,003.553,003.567,003.567,00367.200
07 feb 20243.660,003.671,003.610,003.638,003.638,00273.000
06 feb 20243.692,003.704,003.651,003.671,003.671,00361.800
05 feb 20243.694,003.742,003.651,003.710,003.710,00496.000
02 feb 20243.740,003.828,003.630,003.698,003.698,001.745.300
01 feb 20243.675,003.861,003.640,003.827,003.827,001.280.900
31 gen 20243.598,003.658,003.592,003.642,003.642,00487.600
30 gen 20243.574,003.662,003.551,003.604,003.604,001.119.900
*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...