Italia markets closed

Kawamoto Corporation (3604.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
779,00-9,00 (-1,14%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024784,00786,00779,00779,00779,001.900
26 apr 2024786,00788,00780,00788,00788,00700
25 apr 2024787,00789,00777,00788,00788,003.800
24 apr 2024778,00782,00778,00778,00778,002.000
23 apr 2024777,00779,00775,00776,00776,002.200
22 apr 2024780,00780,00776,00777,00777,002.700
19 apr 2024780,00780,00777,00780,00780,004.700
18 apr 2024775,00787,00775,00783,00783,002.200
17 apr 2024785,00790,00774,00777,00777,008.300
16 apr 2024793,00793,00785,00788,00788,007.100
15 apr 2024792,00800,00791,00793,00793,003.700
12 apr 2024791,00796,00791,00793,00793,003.200
11 apr 2024798,00799,00790,00795,00795,003.900
10 apr 2024800,00803,00798,00798,00798,002.400
09 apr 2024799,00804,00799,00800,00800,002.400
08 apr 2024802,00802,00796,00799,00799,002.600
05 apr 2024803,00804,00798,00798,00798,006.900
04 apr 2024804,00805,00802,00805,00805,002.000
03 apr 2024806,00806,00803,00804,00804,002.500
02 apr 2024809,00809,00804,00806,00806,003.100
01 apr 2024828,00828,00808,00812,00812,005.400
29 mar 2024816,00838,00816,00832,00832,002.400
28 mar 2024831,00839,00816,00829,00829,006.100
28 mar 202418 Dividendo
27 mar 2024833,00837,00827,00836,00818,004.700
26 mar 2024831,00836,00827,00835,00817,024.800
25 mar 2024837,00837,00818,00831,00813,116.100
22 mar 2024827,00833,00822,00833,00815,065.900
21 mar 2024824,00827,00816,00825,00807,248.200
19 mar 2024807,00820,00807,00818,00800,393.800
18 mar 2024810,00815,00807,00807,00789,622.600
15 mar 2024822,00823,00810,00810,00792,563.100
14 mar 2024826,00830,00819,00819,00801,371.900
13 mar 2024827,00829,00819,00829,00811,155.500
12 mar 2024807,00823,00805,00823,00805,282.300
11 mar 2024818,00820,00807,00811,00793,545.600
08 mar 2024817,00821,00816,00818,00800,395.000
07 mar 2024810,00819,00810,00817,00799,416.000
06 mar 2024810,00818,00805,00811,00793,547.900
05 mar 2024810,00818,00810,00814,00796,473.800
04 mar 2024810,00818,00807,00817,00799,415.800
01 mar 2024816,00816,00806,00810,00792,563.300
29 feb 2024811,00817,00807,00816,00798,433.300
28 feb 2024805,00817,00801,00811,00793,545.800
27 feb 2024806,00810,00800,00804,00786,699.600
26 feb 2024810,00823,00804,00810,00792,5615.000
22 feb 2024808,00812,00803,00810,00792,568.500
21 feb 2024803,00816,00803,00816,00798,434.300
20 feb 2024808,00815,00806,00813,00795,502.400
19 feb 2024795,00812,00795,00808,00790,605.600
16 feb 2024796,00804,00789,00797,00779,8410.300
15 feb 2024825,00827,00780,00796,00778,8624.800
14 feb 2024834,00835,00822,00826,00808,2214.400
13 feb 2024837,00844,00834,00834,00816,048.900
09 feb 2024838,00839,00836,00837,00818,987.700
08 feb 2024850,00850,00833,00842,00823,8713.200
07 feb 2024852,00852,00839,00841,00822,8917.800
06 feb 2024857,00860,00851,00853,00834,6313.600
05 feb 2024873,00873,00855,00860,00841,4814.500
02 feb 2024861,00867,00860,00862,00843,445.900
01 feb 2024870,00870,00860,00863,00844,427.600
31 gen 2024865,00871,00858,00871,00852,255.100
30 gen 2024869,00870,00860,00865,00846,387.200
29 gen 2024863,00871,00863,00869,00850,295.700
26 gen 2024861,00871,00860,00861,00842,4611.500
25 gen 2024862,00868,00860,00868,00849,316.800
24 gen 2024863,00866,00854,00862,00843,448.700
23 gen 2024868,00868,00853,00861,00842,4612.100
22 gen 2024866,00869,00856,00864,00845,4011.000
19 gen 2024860,00865,00851,00858,00839,5312.200
18 gen 2024867,00867,00850,00860,00841,4814.200
17 gen 2024870,00871,00860,00864,00845,408.500
16 gen 2024872,00879,00868,00871,00852,255.600
15 gen 2024872,00879,00871,00879,00860,073.400
12 gen 2024870,00872,00867,00871,00852,255.600
11 gen 2024869,00871,00858,00870,00851,2711.800
10 gen 2024872,00874,00857,00870,00851,2713.000
09 gen 2024879,00879,00866,00872,00853,2216.500
05 gen 2024875,00885,00870,00885,00865,947.100
04 gen 2024878,00885,00869,00883,00863,997.500
29 dic 2023883,00891,00868,00874,00855,1818.600
28 dic 2023855,00888,00852,00884,00864,9742.100
27 dic 2023855,00861,00850,00852,00833,6626.900
26 dic 2023858,00860,00854,00855,00836,598.900
25 dic 2023876,00876,00850,00852,00833,6620.600
22 dic 2023878,00878,00866,00874,00855,189.400
21 dic 2023866,00874,00855,00870,00851,2715.900
20 dic 2023885,00891,00866,00881,00862,0318.300
19 dic 2023883,00889,00869,00889,00869,867.500
18 dic 2023860,00883,00857,00883,00863,9914.200
15 dic 2023867,00876,00855,00857,00838,5517.900
14 dic 2023911,00911,00863,00871,00852,2548.200
13 dic 2023923,00923,00896,00896,00876,7124.400
12 dic 2023904,00930,00900,00923,00903,1318.000
11 dic 2023930,00938,00901,00902,00882,5857.400
08 dic 2023972,00976,00935,00941,00920,7454.400
07 dic 2023940,00975,00939,00957,00936,3946.100
06 dic 2023940,001.010,00920,00928,00908,02160.300
05 dic 2023953,00965,00922,00925,00905,08110.500
04 dic 2023971,001.009,00935,00964,00943,24245.400
*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...