Italia markets closed

Toyo Suisan Kaisha, Ltd. (2875.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
11.310,00+110,00 (+0,98%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202411.020,0011.345,0011.010,0011.310,0011.310,00455.500
30 mag 202410.960,0011.220,0010.950,0011.200,0011.200,00387.000
29 mag 202411.385,0011.430,0011.075,0011.115,0011.115,00357.700
28 mag 202411.285,0011.335,0011.190,0011.275,0011.275,00321.700
27 mag 202411.250,0011.330,0011.115,0011.290,0011.290,00335.000
24 mag 202411.400,0011.430,0011.120,0011.140,0011.140,00475.500
23 mag 202411.400,0011.450,0011.230,0011.395,0011.395,00384.900
22 mag 202411.800,0011.800,0011.350,0011.410,0011.410,00495.400
21 mag 202411.545,0011.780,0011.490,0011.705,0011.705,00580.900
20 mag 202410.970,0011.775,0010.970,0011.535,0011.535,00793.700
17 mag 202410.805,0011.185,0010.755,0011.095,0011.095,00545.500
16 mag 202410.510,0010.755,0010.350,0010.755,0010.755,00441.700
15 mag 202410.485,0010.690,0010.370,0010.620,0010.620,00570.500
14 mag 202410.870,0010.960,0010.335,0010.505,0010.505,00943.500
13 mag 202410.905,0010.980,0010.440,0010.880,0010.880,001.649.900
10 mag 202410.205,0011.505,009.944,0011.505,0011.505,002.035.600
09 mag 202410.105,0010.130,009.970,0010.070,0010.070,00438.300
08 mag 202410.215,0010.240,0010.000,0010.060,0010.060,00557.600
07 mag 20249.957,0010.280,009.946,0010.280,0010.280,00682.600
02 mag 20249.989,0010.120,009.908,0010.070,0010.070,00538.000
01 mag 20249.841,0010.065,009.730,009.985,009.985,00625.700
30 apr 20249.776,009.998,009.741,009.841,009.841,00929.300
26 apr 20249.222,009.598,009.218,009.544,009.544,00619.700
25 apr 20249.554,009.578,009.157,009.157,009.157,00505.600
24 apr 20249.200,009.312,009.178,009.281,009.281,00284.100
23 apr 20249.240,009.240,009.100,009.200,009.200,00347.000
22 apr 20249.122,009.340,009.117,009.242,009.242,00370.900
19 apr 20249.128,009.298,009.005,009.122,009.122,00576.400
18 apr 20249.001,009.272,008.998,009.230,009.230,00366.500
17 apr 20249.328,009.328,009.054,009.250,009.250,00340.100
16 apr 20249.571,009.616,009.140,009.193,009.193,00500.700
15 apr 20249.471,009.668,009.456,009.668,009.668,00321.200
12 apr 20249.399,009.588,009.363,009.567,009.567,00449.200
11 apr 20249.100,009.335,009.077,009.307,009.307,00293.000
10 apr 20249.108,009.242,009.104,009.179,009.179,00329.100
09 apr 20249.139,009.231,009.076,009.203,009.203,00494.500
08 apr 20248.995,009.021,008.853,008.966,008.966,00296.500
05 apr 20248.990,009.041,008.838,008.947,008.947,00321.700
04 apr 20249.007,009.120,008.987,009.085,009.085,00305.900
03 apr 20248.900,009.056,008.800,009.007,009.007,00305.600
02 apr 20249.041,009.180,008.915,008.940,008.940,00515.000
01 apr 20249.325,009.438,008.944,008.965,008.965,00733.100
29 mar 20249.261,009.501,009.251,009.460,009.460,00152.900
28 mar 20249.402,009.502,009.207,009.241,009.241,00424.900
28 mar 202460 Dividendo
27 mar 20249.660,009.660,009.456,009.499,009.439,00477.100
26 mar 20249.651,009.673,009.520,009.636,009.575,13376.800
25 mar 20249.832,009.909,009.699,009.722,009.660,59553.000
22 mar 20249.489,009.799,009.480,009.757,009.695,37670.000
21 mar 20249.250,009.414,009.250,009.399,009.339,63478.200
19 mar 20249.090,009.198,008.992,009.178,009.120,03499.800
18 mar 20248.890,009.043,008.872,008.990,008.933,21440.700
15 mar 20248.770,008.961,008.737,008.868,008.811,99470.500
14 mar 20248.665,008.747,008.573,008.733,008.677,84353.000
13 mar 20248.670,008.776,008.560,008.661,008.606,29400.100
12 mar 20248.418,008.647,008.321,008.637,008.582,44496.700
11 mar 20248.688,008.766,008.484,008.564,008.509,91422.800
08 mar 20248.714,008.774,008.621,008.766,008.710,63485.200
07 mar 20249.041,009.150,008.814,008.849,008.793,11522.300
06 mar 20248.852,009.083,008.840,009.054,008.996,81378.100
05 mar 20248.818,008.929,008.792,008.888,008.831,86236.200
04 mar 20248.797,008.861,008.743,008.816,008.760,31339.900
01 mar 20248.654,008.767,008.603,008.766,008.710,63314.200
29 feb 20248.603,008.735,008.553,008.706,008.651,01418.200
28 feb 20248.557,008.636,008.435,008.500,008.446,31311.000
27 feb 20248.620,008.674,008.573,008.640,008.585,43205.100
26 feb 20248.740,008.809,008.691,008.710,008.654,98292.000
22 feb 20248.548,008.785,008.518,008.740,008.684,79544.400
21 feb 20248.490,008.549,008.400,008.444,008.390,66296.900
20 feb 20248.596,008.689,008.413,008.419,008.365,82459.600
19 feb 20248.243,008.552,008.232,008.549,008.495,00488.100
16 feb 20248.240,008.350,008.137,008.232,008.180,00353.000
15 feb 20248.120,008.223,008.043,008.162,008.110,44384.500
14 feb 20248.040,008.191,007.989,008.191,008.139,26644.400
13 feb 20248.000,008.017,007.939,007.990,007.939,53406.900
09 feb 20247.970,008.130,007.943,008.000,007.949,47354.400
08 feb 20248.007,008.058,007.917,007.994,007.943,51367.500
07 feb 20248.111,008.194,008.006,008.053,008.002,13328.800
06 feb 20248.061,008.163,007.971,008.111,008.059,77372.700
05 feb 20247.977,008.108,007.911,008.108,008.056,79422.300
02 feb 20248.200,008.272,007.957,007.977,007.926,61658.000
01 feb 20247.856,008.240,007.724,008.140,008.088,581.184.500
31 gen 20247.825,008.055,007.500,007.706,007.657,332.074.800
30 gen 20247.898,007.935,007.873,007.891,007.841,16248.700
29 gen 20247.868,007.976,007.868,007.923,007.872,95288.400
26 gen 20247.850,007.878,007.788,007.825,007.775,57391.100
25 gen 20247.855,007.884,007.802,007.863,007.813,33331.600
24 gen 20247.865,007.894,007.751,007.849,007.799,42506.300
23 gen 20247.995,008.060,007.941,007.968,007.917,67295.800
22 gen 20248.014,008.051,007.960,008.048,007.997,17253.900
19 gen 20248.118,008.158,007.994,008.020,007.969,34459.700
18 gen 20248.049,008.098,007.982,008.065,008.014,06382.400
17 gen 20248.100,008.120,007.979,007.984,007.933,57344.700
16 gen 20248.069,008.069,007.981,008.018,007.967,35287.600
15 gen 20248.049,008.064,008.030,008.047,007.996,1729.400
12 gen 20248.057,008.096,007.963,008.000,007.949,47368.000
11 gen 20248.020,008.174,007.981,008.000,007.949,47794.000
10 gen 20247.909,008.060,007.898,008.020,007.969,34531.600
09 gen 20247.612,007.711,007.570,007.709,007.660,31367.600
05 gen 20247.624,007.653,007.548,007.600,007.551,99401.100
*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...