Italia markets open in 4 hours 13 minutes

TIS Inc. (3626.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
2.823,50-53,50 (-1,86%)
In data: 11:27AM JST. Mercato aperto.
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 20242.871,502.871,502.814,002.823,502.823,50215.300
14 giu 20242.872,502.886,502.856,502.877,002.877,001.176.600
13 giu 20242.914,002.924,002.861,002.872,502.872,50935.300
12 giu 20242.953,002.979,502.905,002.914,002.914,00869.200
11 giu 20242.970,002.986,002.941,502.964,002.964,00768.100
10 giu 20242.966,502.987,002.951,002.970,002.970,00762.000
07 giu 20242.982,002.996,002.926,002.981,002.981,001.775.600
06 giu 20242.910,003.004,002.910,002.967,502.967,501.342.500
05 giu 20242.949,002.955,502.892,002.909,002.909,001.104.500
04 giu 20242.912,002.936,002.889,002.899,002.899,001.110.400
03 giu 20242.880,002.920,502.880,002.911,002.911,001.050.400
31 mag 20242.820,002.874,502.816,502.869,502.869,502.317.600
30 mag 20242.803,502.867,002.799,502.853,502.853,50978.500
29 mag 20242.830,002.842,502.798,502.814,002.814,00817.000
28 mag 20242.885,002.892,002.830,502.836,002.836,00905.500
27 mag 20242.853,002.910,002.837,002.883,002.883,001.119.800
24 mag 20242.858,002.889,502.848,002.856,502.856,501.020.400
23 mag 20242.924,502.938,502.883,002.899,002.899,001.230.900
22 mag 20242.937,002.976,502.883,502.884,002.884,001.117.600
21 mag 20242.984,503.005,002.966,002.972,502.972,50734.300
20 mag 20242.981,003.009,002.964,002.984,002.984,001.167.900
17 mag 20243.019,003.032,002.978,502.985,502.985,501.119.900
16 mag 20243.137,003.147,002.995,503.022,003.022,001.658.100
15 mag 20243.175,003.214,003.026,003.067,003.067,001.616.200
14 mag 20243.198,003.201,003.138,003.165,003.165,001.004.900
13 mag 20243.196,003.202,003.107,003.128,003.128,001.193.100
10 mag 20243.247,003.278,003.192,003.221,003.221,001.399.900
09 mag 20243.200,003.378,003.066,003.243,003.243,002.119.200
08 mag 20243.461,003.493,003.399,003.410,003.410,00756.300
07 mag 20243.400,003.460,003.395,003.459,003.459,00723.400
02 mag 20243.399,003.399,003.362,003.394,003.394,00377.100
01 mag 20243.368,003.398,003.342,003.376,003.376,00558.400
30 apr 20243.400,003.400,003.338,003.376,003.376,00890.300
26 apr 20243.264,003.353,003.251,003.337,003.337,001.275.100
25 apr 20243.314,003.321,003.284,003.289,003.289,00485.800
24 apr 20243.305,003.338,003.290,003.316,003.316,00445.800
23 apr 20243.296,003.309,003.257,003.307,003.307,00636.600
22 apr 20243.264,003.304,003.236,003.290,003.290,00503.800
19 apr 20243.247,003.264,003.201,003.211,003.211,00846.100
18 apr 20243.294,003.306,003.254,003.273,003.273,00609.600
17 apr 20243.332,003.337,003.224,003.245,003.245,00731.300
16 apr 20243.208,003.345,003.201,003.330,003.330,00779.900
15 apr 20243.254,003.255,003.218,003.232,003.232,00503.700
12 apr 20243.267,003.282,003.243,003.273,003.273,00511.300
11 apr 20243.225,003.240,003.184,003.232,003.232,00617.200
10 apr 20243.231,003.252,003.185,003.201,003.201,00607.200
09 apr 20243.222,003.257,003.202,003.234,003.234,00583.100
08 apr 20243.165,003.227,003.165,003.210,003.210,00642.600
05 apr 20243.109,003.162,003.096,003.154,003.154,00679.700
04 apr 20243.095,003.145,003.065,003.102,003.102,00939.900
03 apr 20243.126,003.134,003.061,003.075,003.075,001.025.000
02 apr 20243.235,003.241,003.152,003.161,003.161,00850.800
01 apr 20243.329,003.340,003.267,003.271,003.271,00461.300
29 mar 20243.234,003.283,003.230,003.273,003.273,00151.800
28 mar 20243.250,003.286,003.227,003.234,003.234,00605.000
28 mar 202439 Dividendo
27 mar 20243.280,003.329,003.266,003.292,003.253,00765.800
26 mar 20243.330,003.336,003.248,003.252,003.213,47723.500
25 mar 20243.401,003.406,003.320,003.322,003.282,64441.500
22 mar 20243.394,003.415,003.376,003.408,003.367,63413.500
21 mar 20243.450,003.461,003.385,003.394,003.353,79505.400
19 mar 20243.434,003.473,003.387,003.423,003.382,45529.900
18 mar 20243.298,003.443,003.298,003.424,003.383,44703.100
15 mar 20243.273,003.317,003.270,003.298,003.258,93601.700
14 mar 20243.250,003.278,003.218,003.274,003.235,21435.900
13 mar 20243.268,003.297,003.250,003.258,003.219,40439.800
12 mar 20243.271,003.272,003.204,003.264,003.225,33369.500
11 mar 20243.273,003.317,003.241,003.287,003.248,06567.900
08 mar 20243.405,003.426,003.309,003.317,003.277,70937.200
07 mar 20243.443,003.494,003.432,003.452,003.411,10551.700
06 mar 20243.371,003.468,003.371,003.426,003.385,41611.600
05 mar 20243.399,003.404,003.364,003.390,003.349,84297.100
04 mar 20243.424,003.453,003.401,003.401,003.360,71361.900
01 mar 20243.391,003.418,003.358,003.398,003.357,74254.300
29 feb 20243.364,003.389,003.346,003.375,003.335,02650.000
28 feb 20243.382,003.403,003.345,003.388,003.347,86461.100
27 feb 20243.418,003.434,003.382,003.386,003.345,89472.900
26 feb 20243.400,003.486,003.367,003.419,003.378,50618.400
22 feb 20243.348,003.398,003.331,003.387,003.346,87601.100
21 feb 20243.376,003.377,003.333,003.374,003.334,03409.500
20 feb 20243.400,003.404,003.348,003.369,003.329,09338.500
19 feb 20243.446,003.446,003.377,003.396,003.355,77292.100
16 feb 20243.447,003.483,003.426,003.447,003.406,16410.000
15 feb 20243.450,003.461,003.369,003.410,003.369,60436.900
14 feb 20243.388,003.436,003.369,003.413,003.372,57550.700
13 feb 20243.326,003.445,003.319,003.392,003.351,82666.800
09 feb 20243.361,003.369,003.279,003.294,003.254,98451.200
08 feb 20243.409,003.420,003.350,003.377,003.336,99871.500
07 feb 20243.469,003.488,003.390,003.409,003.368,61598.400
06 feb 20243.537,003.537,003.439,003.469,003.427,90974.600
05 feb 20243.572,003.670,003.520,003.564,003.521,781.493.200
02 feb 20243.319,003.337,003.290,003.314,003.274,74883.500
01 feb 20243.298,003.310,003.253,003.284,003.245,09481.200
31 gen 20243.295,003.304,003.248,003.304,003.264,86662.000
30 gen 20243.325,003.332,003.303,003.321,003.281,66441.300
29 gen 20243.315,003.326,003.301,003.320,003.280,67282.200
26 gen 20243.312,003.335,003.286,003.315,003.275,73462.900
25 gen 20243.351,003.380,003.312,003.317,003.277,70504.400
24 gen 20243.383,003.404,003.351,003.365,003.325,14403.200
23 gen 20243.434,003.458,003.400,003.406,003.365,65410.800
*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...