Italia markets closed

NEXON Co., Ltd. (3659.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
2.892,00+41,00 (+1,44%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 20242.901,002.949,002.849,002.892,002.892,005.839.700
20 giu 20242.850,002.871,002.718,502.851,002.851,004.874.600
19 giu 20242.950,502.959,502.891,002.900,002.900,002.178.300
18 giu 20242.906,502.993,502.882,502.965,502.965,503.313.300
17 giu 20242.868,502.906,002.851,502.906,002.906,002.117.900
14 giu 20242.835,002.920,002.823,002.897,502.897,505.051.600
13 giu 20242.765,002.820,502.728,002.785,002.785,002.253.500
12 giu 20242.741,002.784,502.740,002.751,002.751,001.752.400
11 giu 20242.754,002.793,002.723,502.791,002.791,001.855.400
10 giu 20242.749,002.776,002.711,502.757,502.757,501.851.100
07 giu 20242.765,002.789,002.740,002.778,002.778,001.610.500
06 giu 20242.783,502.790,002.723,502.744,502.744,501.625.100
05 giu 20242.708,502.757,002.682,002.742,002.742,001.738.100
04 giu 20242.660,002.760,502.659,002.758,502.758,502.136.200
03 giu 20242.664,502.703,002.633,002.662,502.662,502.157.600
31 mag 20242.634,502.729,502.613,002.691,502.691,505.382.400
30 mag 20242.626,002.644,002.530,002.609,502.609,503.678.800
29 mag 20242.527,002.647,502.525,502.620,502.620,503.396.800
28 mag 20242.477,502.543,502.468,502.543,002.543,002.757.400
27 mag 20242.549,002.549,002.404,002.466,002.466,003.718.900
24 mag 20242.479,002.562,002.468,002.556,502.556,502.965.600
23 mag 20242.738,002.740,002.527,002.557,502.557,505.172.100
22 mag 20242.688,002.770,002.674,002.710,502.710,504.755.500
21 mag 20242.671,002.707,002.554,002.653,002.653,006.085.800
20 mag 20242.628,002.694,002.611,002.643,502.643,502.257.000
17 mag 20242.588,002.678,502.568,502.664,002.664,002.979.200
16 mag 20242.500,502.656,502.500,002.637,502.637,503.635.000
15 mag 20242.838,502.954,502.696,502.697,002.697,006.839.400
14 mag 20242.602,002.655,002.588,002.626,502.626,502.327.600
13 mag 20242.580,002.586,502.547,002.556,002.556,001.834.400
10 mag 20242.523,002.578,502.505,502.569,002.569,001.756.400
09 mag 20242.480,502.536,002.475,002.507,002.507,00965.100
08 mag 20242.526,002.568,002.500,002.504,502.504,502.333.400
07 mag 20242.504,002.598,502.497,002.566,502.566,503.492.800
02 mag 20242.461,002.509,002.454,002.470,002.470,001.389.000
01 mag 20242.437,002.531,502.435,002.516,002.516,001.634.200
30 apr 20242.504,002.547,002.461,002.471,502.471,502.418.400
26 apr 20242.470,502.528,002.460,002.483,502.483,501.667.300
25 apr 20242.574,002.575,502.507,502.517,502.517,501.666.500
24 apr 20242.540,002.590,502.513,002.554,502.554,502.840.700
23 apr 20242.449,002.510,002.423,002.510,002.510,002.467.200
22 apr 20242.400,002.502,002.366,502.465,002.465,003.382.700
19 apr 20242.433,002.453,502.325,002.332,002.332,002.297.700
18 apr 20242.419,502.444,002.395,502.434,502.434,501.379.600
17 apr 20242.413,002.433,502.388,002.395,002.395,001.686.700
16 apr 20242.362,002.401,502.350,002.401,502.401,501.262.500
15 apr 20242.404,002.417,002.376,002.411,002.411,001.276.900
12 apr 20242.464,002.494,502.405,002.429,502.429,502.262.800
11 apr 20242.423,002.454,502.372,002.414,002.414,001.995.000
10 apr 20242.446,502.470,002.424,002.453,502.453,501.414.600
09 apr 20242.428,502.477,002.425,002.454,002.454,001.273.200
08 apr 20242.420,002.459,502.403,502.429,502.429,501.131.100
05 apr 20242.435,002.461,502.388,002.407,502.407,501.781.300
04 apr 20242.465,502.511,002.420,002.453,502.453,501.686.200
03 apr 20242.458,002.458,002.390,502.422,002.422,002.021.500
02 apr 20242.514,502.538,002.478,002.483,002.483,001.560.400
01 apr 20242.531,502.562,002.502,002.520,002.520,001.066.100
29 mar 20242.536,502.559,002.514,502.514,502.514,50500.600
28 mar 20242.549,502.577,502.489,502.510,002.510,002.860.700
27 mar 20242.650,002.697,002.515,502.531,002.531,004.042.500
26 mar 20242.576,002.602,002.548,502.600,002.600,001.789.200
25 mar 20242.659,502.679,002.546,002.557,502.557,502.868.600
22 mar 20242.695,002.735,002.633,002.667,502.667,502.113.200
21 mar 20242.637,502.742,502.637,502.700,002.700,004.195.200
19 mar 20242.556,002.614,002.538,002.590,502.590,502.026.400
18 mar 20242.519,502.575,002.506,002.570,002.570,001.714.200
15 mar 20242.470,002.498,502.459,002.487,002.487,004.290.000
14 mar 20242.538,502.558,502.498,502.511,502.511,501.829.200
13 mar 20242.535,002.588,502.516,502.557,002.557,002.190.400
12 mar 20242.525,002.534,002.444,002.534,002.534,001.988.300
11 mar 20242.519,502.533,002.458,502.528,002.528,001.922.000
08 mar 20242.537,502.549,502.459,002.500,002.500,003.244.600
07 mar 20242.507,502.542,502.492,002.521,502.521,502.295.800
06 mar 20242.492,002.526,002.467,002.502,002.502,002.726.000
05 mar 20242.535,502.535,502.463,502.466,502.466,501.989.400
04 mar 20242.555,502.600,002.518,502.553,002.553,002.611.700
01 mar 20242.526,002.560,502.457,002.553,002.553,003.127.000
29 feb 20242.418,002.441,002.384,002.426,002.426,002.035.400
28 feb 20242.470,002.472,002.434,502.448,502.448,501.507.600
27 feb 20242.452,502.497,002.441,002.471,502.471,501.949.000
26 feb 20242.471,502.534,002.416,002.432,502.432,503.079.700
22 feb 20242.521,002.543,502.496,502.520,502.520,501.727.900
21 feb 20242.548,502.548,502.479,502.507,502.507,502.032.500
20 feb 20242.533,502.584,002.505,502.538,502.538,501.648.100
19 feb 20242.595,502.627,002.533,002.550,002.550,002.141.400
16 feb 20242.484,502.626,502.472,002.603,002.603,002.711.200
15 feb 20242.548,002.557,502.466,502.490,002.490,001.924.500
14 feb 20242.505,502.537,502.467,002.498,002.498,003.236.100
13 feb 20242.553,002.625,502.530,502.552,002.552,004.680.400
09 feb 20242.640,502.645,002.415,002.552,002.552,0011.727.800
08 feb 20242.902,002.948,002.857,502.890,502.890,505.258.500
07 feb 20242.960,002.971,502.864,002.890,502.890,503.824.400
06 feb 20242.953,002.999,502.897,502.944,502.944,505.987.900
05 feb 20242.956,003.036,002.906,002.912,502.912,5013.045.800
02 feb 20242.355,502.806,002.353,502.806,002.806,005.763.100
01 feb 20242.343,002.359,502.286,502.306,002.306,002.485.300
31 gen 20242.341,502.365,002.326,502.365,002.365,001.858.500
30 gen 20242.386,002.400,002.368,002.369,502.369,501.921.600
29 gen 20242.370,002.402,002.349,502.366,002.366,001.907.000
26 gen 20242.409,502.412,002.360,002.378,002.378,002.492.700
*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...