Italia markets closed

Hulic Co., Ltd. (3003.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
1.502,00+17,00 (+1,14%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20241.493,001.511,501.487,001.502,001.502,002.305.600
01 mag 20241.455,501.492,001.455,001.485,001.485,002.210.800
30 apr 20241.471,501.473,001.451,501.458,001.458,003.148.600
26 apr 20241.424,501.468,001.424,501.462,501.462,502.968.100
25 apr 20241.489,501.509,001.410,501.424,501.424,505.606.500
24 apr 20241.497,001.497,501.473,001.488,001.488,002.895.500
23 apr 20241.488,501.504,001.486,501.496,501.496,501.807.300
22 apr 20241.465,001.494,001.460,501.489,001.489,002.806.300
19 apr 20241.456,001.460,001.409,501.437,001.437,003.296.500
18 apr 20241.471,001.481,001.458,501.459,501.459,502.746.100
17 apr 20241.500,001.510,001.468,001.470,001.470,002.450.600
16 apr 20241.480,001.500,001.472,501.492,001.492,002.954.600
15 apr 20241.498,001.498,501.467,001.490,501.490,503.735.900
12 apr 20241.500,001.539,001.499,001.522,501.522,502.543.500
11 apr 20241.498,001.513,001.492,001.497,501.497,502.662.500
10 apr 20241.531,001.533,001.515,501.523,001.523,001.863.000
09 apr 20241.505,001.518,001.494,001.512,501.512,502.140.500
08 apr 20241.491,001.502,501.482,001.494,501.494,501.870.600
05 apr 20241.478,001.481,501.456,001.477,001.477,003.115.400
04 apr 20241.504,001.513,501.492,501.492,501.492,502.149.100
03 apr 20241.482,501.499,001.469,501.493,501.493,503.535.600
02 apr 20241.556,001.561,001.510,001.520,001.520,002.533.900
01 apr 20241.599,001.601,001.542,001.555,501.555,502.781.300
29 mar 20241.560,501.592,501.554,001.573,001.573,001.620.100
28 mar 20241.557,001.573,501.547,001.550,001.550,002.046.000
27 mar 20241.539,501.568,001.538,501.555,001.555,002.931.500
26 mar 20241.528,501.550,501.524,001.530,001.530,001.603.400
25 mar 20241.562,001.562,001.525,001.532,001.532,002.851.900
22 mar 20241.555,501.573,001.537,501.563,001.563,002.593.400
21 mar 20241.598,001.598,501.530,501.540,501.540,504.236.600
19 mar 20241.526,501.578,001.523,001.578,001.578,003.242.100
18 mar 20241.527,001.534,501.508,001.530,001.530,002.922.100
15 mar 20241.480,001.514,001.476,001.514,001.514,004.496.200
14 mar 20241.455,001.482,501.448,001.480,001.480,003.595.400
13 mar 20241.488,501.490,001.457,001.471,001.471,002.539.100
12 mar 20241.474,501.481,501.455,001.481,501.481,502.440.800
11 mar 20241.515,001.517,001.465,001.488,501.488,502.485.800
08 mar 20241.513,001.527,001.500,001.519,501.519,501.802.300
07 mar 20241.525,001.538,001.521,001.526,501.526,501.895.000
06 mar 20241.505,001.521,001.498,001.513,001.513,002.074.000
05 mar 20241.511,501.513,001.479,001.486,501.486,502.230.900
04 mar 20241.527,001.544,501.520,501.521,501.521,503.234.400
01 mar 20241.500,001.522,001.493,501.510,501.510,502.737.600
29 feb 20241.490,001.503,501.484,001.493,001.493,002.876.500
28 feb 20241.493,001.498,001.481,001.486,001.486,002.950.600
27 feb 20241.523,001.525,001.503,001.508,501.508,502.128.800
26 feb 20241.541,001.551,001.527,001.527,501.527,501.952.700
22 feb 20241.521,001.539,001.520,501.535,501.535,501.916.800
21 feb 20241.519,001.529,501.515,001.521,501.521,501.339.200
20 feb 20241.525,501.526,001.511,501.515,501.515,501.483.200
19 feb 20241.543,001.544,501.510,501.512,501.512,502.027.700
16 feb 20241.541,001.562,001.520,501.553,001.553,002.280.500
15 feb 20241.521,501.535,001.508,501.535,001.535,001.495.000
14 feb 20241.552,501.557,501.510,001.510,001.510,002.113.500
13 feb 20241.568,001.570,501.537,501.550,501.550,502.597.800
09 feb 20241.583,501.594,001.552,001.553,501.553,501.781.700
08 feb 20241.586,001.597,501.563,001.588,501.588,501.756.900
07 feb 20241.589,501.604,001.585,001.594,001.594,001.863.900
06 feb 20241.616,501.624,001.584,001.597,001.597,001.975.700
05 feb 20241.630,001.647,501.598,001.635,501.635,501.925.600
02 feb 20241.633,001.638,001.610,501.621,501.621,501.467.700
01 feb 20241.627,001.639,001.612,001.627,501.627,502.109.800
31 gen 20241.578,501.648,001.568,501.638,001.638,004.203.800
30 gen 20241.575,001.616,501.561,001.561,501.561,503.421.700
29 gen 20241.546,501.565,001.546,501.564,001.564,001.263.200
26 gen 20241.556,001.557,001.541,501.544,501.544,501.359.000
25 gen 20241.557,001.562,501.538,501.555,501.555,501.731.500
24 gen 20241.581,501.589,001.565,001.566,501.566,501.723.900
23 gen 20241.614,501.625,001.584,001.594,501.594,501.849.700
22 gen 20241.600,501.619,501.598,501.612,501.612,501.839.800
19 gen 20241.580,001.582,001.564,501.580,001.580,001.233.600
18 gen 20241.565,001.579,001.559,001.565,501.565,501.323.000
17 gen 20241.591,001.602,001.568,501.569,501.569,501.315.900
16 gen 20241.582,001.605,501.572,501.581,001.581,001.210.000
15 gen 20241.582,001.584,501.572,501.575,501.575,50365.800
12 gen 20241.580,001.585,001.563,501.579,501.579,502.249.700
11 gen 20241.550,501.576,501.550,501.569,501.569,502.312.300
10 gen 20241.541,001.548,501.535,501.544,001.544,001.920.700
09 gen 20241.510,001.538,501.508,001.533,501.533,502.006.100
05 gen 20241.496,001.511,501.493,501.499,501.499,502.613.200
04 gen 20241.478,001.484,001.463,001.484,001.484,001.904.400
29 dic 20231.461,001.482,501.461,001.476,501.476,501.337.400
28 dic 20231.464,001.472,001.456,501.465,001.465,001.967.800
28 dic 202327 Dividendo
27 dic 20231.484,001.498,501.473,501.493,001.466,003.388.100
26 dic 20231.481,001.489,001.473,001.486,001.459,131.689.100
25 dic 20231.501,001.503,001.481,001.481,001.454,221.850.100
22 dic 20231.480,001.491,001.476,501.485,001.458,141.515.500
21 dic 20231.464,501.480,501.462,501.476,001.449,311.368.000
20 dic 20231.476,001.489,001.476,001.481,501.454,711.448.100
19 dic 20231.481,501.482,501.443,001.472,001.445,382.327.000
18 dic 20231.466,501.474,501.450,501.468,001.441,452.170.100
15 dic 20231.476,001.496,501.475,001.493,001.466,002.519.000
14 dic 20231.495,001.497,001.469,001.483,001.456,181.587.900
13 dic 20231.495,501.501,001.482,501.491,001.464,041.796.600
12 dic 20231.516,501.533,501.503,501.505,501.478,271.868.700
11 dic 20231.498,001.498,501.483,501.498,001.470,911.657.000
08 dic 20231.507,501.510,001.480,001.485,501.458,642.595.500
07 dic 20231.497,001.522,501.493,501.520,501.493,001.964.800
06 dic 20231.483,001.509,501.481,501.509,001.481,711.897.100
*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...