Italia markets open in 5 hours 46 minutes

Asahi Kasei Corporation (3407.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
1.035,00+2,50 (+0,24%)
In data: 09:54AM JST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20241.034,001.036,501.030,501.035,001.035,00883.900
27 giu 20241.025,001.032,501.023,501.032,501.032,504.754.000
26 giu 20241.026,001.026,501.014,001.025,001.025,006.503.500
25 giu 20241.020,001.035,001.019,001.033,001.033,005.701.800
24 giu 20241.005,001.021,001.002,501.016,501.016,506.469.300
21 giu 2024986,501.000,50982,10996,00996,0010.759.100
20 giu 2024993,10997,40976,70977,60977,607.049.700
19 giu 20241.000,001.002,00992,101.002,001.002,003.436.200
18 giu 20241.000,001.009,00995,20996,10996,104.423.400
17 giu 20241.002,001.005,00996,60998,50998,504.245.100
14 giu 20241.000,001.013,50997,401.009,001.009,004.718.500
13 giu 20241.016,501.018,001.001,501.004,501.004,503.869.600
12 giu 20241.018,001.024,001.013,001.022,501.022,503.133.800
11 giu 20241.025,001.026,501.017,501.023,501.023,504.095.700
10 giu 20241.026,001.031,501.021,001.025,001.025,002.927.700
07 giu 20241.012,501.030,001.009,001.025,501.025,503.272.100
06 giu 20241.014,001.020,501.005,501.016,501.016,504.586.200
05 giu 20241.025,001.025,501.010,501.014,501.014,503.546.500
04 giu 20241.034,501.037,501.028,501.033,501.033,504.559.800
03 giu 20241.033,501.045,001.031,501.037,001.037,003.969.800
31 mag 20241.018,001.032,501.015,001.025,001.025,0010.889.600
30 mag 20241.016,001.018,501.004,001.008,001.008,007.218.800
29 mag 20241.050,001.052,501.026,001.028,001.028,005.678.200
28 mag 20241.048,001.060,501.046,501.050,001.050,002.190.200
27 mag 20241.045,001.051,001.034,501.043,001.043,002.892.000
24 mag 20241.035,001.050,501.032,001.044,501.044,503.221.600
23 mag 20241.041,001.056,501.036,501.052,001.052,003.122.300
22 mag 20241.061,001.067,001.046,501.046,501.046,503.894.600
21 mag 20241.050,001.081,501.050,001.077,001.077,005.563.600
20 mag 20241.049,001.059,501.042,501.048,001.048,002.985.400
17 mag 20241.021,001.039,001.017,001.038,001.038,003.846.600
16 mag 20241.046,001.048,501.027,001.031,501.031,504.228.900
15 mag 20241.066,501.069,001.044,001.046,501.046,503.547.200
14 mag 20241.064,001.075,501.061,501.071,001.071,003.790.500
13 mag 20241.058,001.066,501.048,501.063,501.063,505.991.300
10 mag 20241.080,001.109,001.066,501.074,001.074,007.436.000
09 mag 20241.100,001.169,001.091,501.132,501.132,5012.513.200
08 mag 20241.105,001.105,001.088,501.095,501.095,503.522.800
07 mag 20241.104,501.111,001.093,501.105,001.105,004.235.900
02 mag 20241.105,001.114,001.098,501.101,001.101,003.723.800
01 mag 20241.100,001.111,001.092,501.105,501.105,504.239.400
30 apr 20241.087,501.102,001.079,501.100,501.100,505.595.300
26 apr 20241.055,001.073,501.051,501.068,001.068,006.179.100
25 apr 20241.090,001.099,001.062,501.068,001.068,006.151.800
24 apr 20241.100,001.112,001.046,001.074,001.074,009.739.500
23 apr 20241.115,001.117,001.097,501.099,001.099,001.819.900
22 apr 20241.111,501.113,001.100,501.108,501.108,502.244.500
19 apr 20241.100,001.100,001.079,501.095,001.095,002.555.100
18 apr 20241.098,501.112,501.098,501.109,501.109,501.930.700
17 apr 20241.113,001.114,001.094,501.097,501.097,502.203.600
16 apr 20241.108,501.120,001.105,001.110,001.110,002.992.400
15 apr 20241.103,001.118,501.096,001.117,001.117,002.338.900
12 apr 20241.121,501.127,001.108,001.109,001.109,003.028.900
11 apr 20241.115,501.128,501.114,001.128,001.128,002.430.600
10 apr 20241.120,001.131,501.120,001.130,501.130,502.405.800
09 apr 20241.110,001.123,501.105,001.122,501.122,502.861.800
08 apr 20241.100,001.108,001.097,501.106,001.106,002.336.600
05 apr 20241.100,001.100,001.081,501.093,501.093,502.500.500
04 apr 20241.085,501.096,001.080,001.090,501.090,502.898.200
03 apr 20241.073,501.087,001.063,501.077,001.077,003.921.500
02 apr 20241.073,001.077,501.061,501.074,001.074,005.123.400
01 apr 20241.106,501.108,501.068,501.078,501.078,505.342.200
29 mar 20241.112,501.124,501.108,001.115,501.115,501.070.500
28 mar 20241.114,501.119,501.104,001.107,001.107,003.718.600
28 mar 202418 Dividendo
27 mar 20241.140,001.142,001.135,501.138,501.120,503.292.200
26 mar 20241.125,001.134,001.120,501.131,001.113,122.607.000
25 mar 20241.135,001.135,501.117,001.119,501.101,803.501.100
22 mar 20241.133,001.148,001.131,501.143,001.124,934.048.400
21 mar 20241.128,001.142,501.125,001.134,501.116,564.318.300
19 mar 20241.113,001.127,501.111,501.119,501.101,803.501.000
18 mar 20241.115,001.129,501.111,501.119,001.101,314.803.500
15 mar 20241.103,001.116,001.096,001.111,001.093,436.389.800
14 mar 20241.078,001.112,001.075,001.111,001.093,436.794.200
13 mar 20241.058,001.078,001.058,001.072,501.055,544.315.900
12 mar 20241.050,001.063,001.040,501.063,001.046,194.374.800
11 mar 20241.069,001.069,001.051,501.060,001.043,243.680.700
08 mar 20241.063,501.079,501.061,001.076,001.058,994.208.700
07 mar 20241.071,001.078,001.064,001.068,501.051,612.664.700
06 mar 20241.057,501.071,001.056,501.068,501.051,613.385.200
05 mar 20241.074,501.076,001.050,501.057,501.040,784.521.800
04 mar 20241.073,001.086,501.068,001.081,001.063,916.000.800
01 mar 20241.049,001.079,001.043,501.074,001.057,026.208.200
29 feb 20241.041,001.046,001.031,501.041,501.025,034.974.900
28 feb 20241.042,001.049,001.039,001.046,501.029,953.079.800
27 feb 20241.046,001.049,501.038,001.045,001.028,482.917.500
26 feb 20241.060,001.065,001.046,001.049,001.032,423.022.200
22 feb 20241.059,001.059,001.044,501.048,001.031,434.669.900
21 feb 20241.056,001.057,501.037,001.047,501.030,943.118.300
20 feb 20241.055,501.058,001.046,001.052,001.035,372.515.500
19 feb 20241.034,501.053,001.033,001.049,501.032,912.858.100
16 feb 20241.018,501.033,001.015,001.029,001.012,734.220.000
15 feb 20241.023,001.024,001.002,501.010,00994,034.413.700
14 feb 20241.045,501.048,001.016,501.020,501.004,374.856.100
13 feb 20241.039,501.054,501.030,501.052,501.035,865.539.500
09 feb 20241.032,501.043,501.021,501.028,501.012,244.296.400
08 feb 20241.050,001.051,501.025,501.032,001.015,688.683.100
07 feb 20241.109,501.120,501.035,501.038,501.022,0812.795.300
06 feb 20241.115,501.117,501.110,001.111,501.093,933.358.800
05 feb 20241.112,001.122,501.107,501.120,001.102,293.206.500
*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...