Italia markets closed

Koei Tecmo Holdings Co., Ltd. (3635.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
1.389,00-33,50 (-2,36%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20241.428,001.429,001.385,001.389,001.389,00796.800
27 giu 20241.424,501.430,501.411,001.422,501.422,50575.000
26 giu 20241.396,501.428,501.394,001.424,501.424,50561.600
25 giu 20241.382,501.417,001.380,501.405,001.405,00878.300
24 giu 20241.376,001.398,501.362,001.389,501.389,50768.200
21 giu 20241.392,001.409,001.369,501.375,001.375,002.004.700
20 giu 20241.385,501.397,001.352,501.365,001.365,001.478.700
19 giu 20241.426,001.432,501.376,501.387,001.387,001.127.700
18 giu 20241.372,501.420,001.372,501.420,001.420,001.209.900
17 giu 20241.358,001.374,001.349,501.368,001.368,00944.800
14 giu 20241.325,501.353,001.319,001.352,001.352,001.297.400
13 giu 20241.355,001.371,001.341,001.343,501.343,50785.400
12 giu 20241.378,001.382,001.343,001.345,001.345,00761.700
11 giu 20241.397,501.399,501.362,001.374,501.374,501.049.100
10 giu 20241.386,001.407,001.376,501.398,501.398,50834.400
07 giu 20241.384,001.400,001.373,501.397,501.397,50806.900
06 giu 20241.416,001.419,001.378,001.384,501.384,501.097.500
05 giu 20241.414,001.429,501.408,501.420,001.420,001.171.600
04 giu 20241.419,001.446,501.400,001.413,501.413,501.682.100
03 giu 20241.338,001.444,001.336,001.433,001.433,005.105.200
31 mag 20241.317,501.369,001.304,501.368,001.368,002.740.200
30 mag 20241.228,001.264,001.220,501.264,001.264,00980.300
29 mag 20241.240,501.249,501.230,501.237,501.237,50939.700
28 mag 20241.250,001.260,501.240,001.247,501.247,501.014.200
27 mag 20241.310,001.314,001.243,001.261,001.261,003.361.600
24 mag 20241.350,001.363,001.344,001.356,501.356,50605.300
23 mag 20241.370,001.384,501.364,501.376,501.376,50579.800
22 mag 20241.403,001.409,501.376,001.376,001.376,00658.500
21 mag 20241.422,001.422,001.392,001.410,501.410,501.194.900
20 mag 20241.402,001.427,001.392,501.418,001.418,00896.900
17 mag 20241.401,501.419,001.391,501.412,001.412,00715.000
16 mag 20241.431,501.433,001.399,001.415,001.415,00972.800
15 mag 20241.443,001.452,001.416,001.429,501.429,50944.700
14 mag 20241.415,001.463,001.410,501.461,001.461,001.072.100
13 mag 20241.403,501.422,501.402,501.413,001.413,00929.700
10 mag 20241.399,501.420,501.383,501.420,501.420,501.094.400
09 mag 20241.365,001.407,001.365,001.396,001.396,001.207.300
08 mag 20241.350,001.374,501.347,001.363,501.363,501.198.100
07 mag 20241.343,501.359,501.334,001.356,001.356,001.297.900
02 mag 20241.360,001.367,001.315,501.317,001.317,002.127.700
01 mag 20241.402,001.405,501.356,001.356,001.356,003.297.100
30 apr 20241.464,501.475,501.457,001.475,001.475,001.424.600
26 apr 20241.447,001.462,501.434,501.455,001.455,00938.500
25 apr 20241.457,001.472,501.450,501.457,501.457,50841.200
24 apr 20241.476,001.493,001.460,501.472,501.472,50742.700
23 apr 20241.464,001.479,001.455,501.460,001.460,001.294.300
22 apr 20241.441,001.468,001.431,001.464,001.464,001.179.600
19 apr 20241.500,001.503,001.429,501.429,501.429,501.778.700
18 apr 20241.520,501.540,501.508,001.508,001.508,001.228.500
17 apr 20241.548,001.551,001.517,501.524,501.524,501.430.700
16 apr 20241.520,001.548,501.515,501.543,501.543,501.612.600
15 apr 20241.562,001.563,501.529,001.536,001.536,00879.900
12 apr 20241.582,001.600,501.578,001.578,001.578,00727.500
11 apr 20241.570,001.573,501.558,001.566,501.566,50874.500
10 apr 20241.616,501.616,501.583,001.593,501.593,50859.400
09 apr 20241.617,001.628,001.601,501.618,001.618,00670.800
08 apr 20241.581,001.622,001.578,001.615,001.615,001.161.500
05 apr 20241.567,001.579,501.558,001.572,001.572,00750.500
04 apr 20241.569,001.576,001.557,001.572,001.572,00849.500
03 apr 20241.546,501.564,501.525,001.557,001.557,001.373.600
02 apr 20241.585,001.588,501.545,001.567,001.567,002.192.200
01 apr 20241.634,501.635,501.608,001.613,501.613,50817.200
29 mar 20241.629,001.632,001.608,001.616,001.616,00579.600
28 mar 20241.650,001.656,001.603,001.608,501.608,502.339.700
28 mar 202454 Dividendo
27 mar 20241.691,001.720,501.687,501.702,001.648,001.380.600
26 mar 20241.682,001.696,001.673,501.687,001.633,481.467.200
25 mar 20241.731,501.751,501.690,001.690,001.636,381.773.100
22 mar 20241.788,001.796,501.712,501.735,001.679,952.887.500
21 mar 20241.802,001.813,501.784,001.797,001.739,99846.100
19 mar 20241.801,501.809,001.775,501.802,001.744,83903.700
18 mar 20241.778,001.808,001.774,501.807,501.750,15681.800
15 mar 20241.761,001.813,501.756,001.792,001.735,141.531.500
14 mar 20241.717,001.771,001.701,001.754,501.698,831.723.300
13 mar 20241.781,501.786,501.723,501.724,001.669,301.557.800
12 mar 20241.767,001.795,501.742,001.792,501.735,63840.500
11 mar 20241.760,001.779,501.742,501.766,001.709,971.144.900
08 mar 20241.789,501.814,001.757,001.770,501.714,331.286.700
07 mar 20241.780,001.795,001.766,001.785,501.728,851.162.900
06 mar 20241.755,501.783,501.748,001.779,501.723,041.419.400
05 mar 20241.780,001.790,001.735,001.755,501.699,801.792.800
04 mar 20241.818,501.844,001.792,001.795,501.738,531.489.800
01 mar 20241.877,001.924,501.825,001.825,001.767,101.987.200
29 feb 20241.851,501.882,501.823,001.872,501.813,0911.167.900
28 feb 20241.843,001.883,001.834,001.863,001.803,891.783.500
27 feb 20241.812,001.847,001.807,001.833,001.774,841.032.200
26 feb 20241.831,501.841,501.806,501.815,001.757,411.836.100
22 feb 20241.832,501.847,001.825,001.842,001.783,561.377.900
21 feb 20241.835,001.857,001.817,501.851,501.792,76866.500
20 feb 20241.854,501.857,001.825,001.851,501.792,761.017.100
19 feb 20241.884,001.884,501.840,001.856,001.797,111.046.400
16 feb 20241.830,001.885,001.825,001.877,501.817,931.582.300
15 feb 20241.828,001.834,501.805,001.819,001.761,291.227.900
14 feb 20241.761,501.825,001.757,001.819,501.761,771.269.800
13 feb 20241.783,001.804,001.763,001.785,501.728,851.874.400
09 feb 20241.805,501.831,501.772,001.779,501.723,041.718.200
08 feb 20241.796,501.826,001.784,501.799,001.741,921.333.500
07 feb 20241.843,001.844,501.791,501.796,501.739,501.456.600
06 feb 20241.857,501.857,501.817,501.817,501.759,841.474.000
05 feb 20241.860,501.897,501.840,001.860,501.801,471.843.800
*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...