Italia markets open in 6 minutes

m-up holdings, Inc. (3661.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
1.440,00-11,00 (-0,76%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20241.454,001.463,001.424,001.440,001.440,00321.300
27 giu 20241.445,001.468,001.435,001.451,001.451,00300.200
26 giu 20241.425,001.457,001.425,001.454,001.454,00377.200
25 giu 20241.389,001.441,001.385,001.425,001.425,00328.800
24 giu 20241.300,001.417,001.288,001.408,001.408,00737.600
21 giu 20241.333,001.348,001.297,001.300,001.300,00321.200
20 giu 20241.328,001.356,001.327,001.340,001.340,00294.800
19 giu 20241.324,001.349,001.321,001.339,001.339,00191.000
18 giu 20241.357,001.357,001.314,001.324,001.324,00167.700
17 giu 20241.352,001.366,001.332,001.340,001.340,00350.200
14 giu 20241.338,001.385,001.338,001.358,001.358,00472.400
13 giu 20241.337,001.367,001.337,001.341,001.341,00326.600
12 giu 20241.331,001.356,001.321,001.327,001.327,00319.700
11 giu 20241.330,001.340,001.297,001.325,001.325,00370.600
10 giu 20241.283,001.312,001.279,001.300,001.300,00205.600
07 giu 20241.274,001.283,001.258,001.282,001.282,00182.000
06 giu 20241.287,001.292,001.252,001.274,001.274,00288.600
05 giu 20241.306,001.318,001.279,001.279,001.279,00377.200
04 giu 20241.280,001.321,001.279,001.319,001.319,00499.800
03 giu 20241.249,001.278,001.241,001.267,001.267,00376.400
31 mag 20241.253,001.292,001.240,001.251,001.251,00718.800
30 mag 20241.172,001.253,001.172,001.240,001.240,00707.400
29 mag 20241.208,001.210,001.167,001.172,001.172,00360.200
28 mag 20241.234,001.252,001.199,001.205,001.205,00431.200
27 mag 20241.255,001.276,001.213,001.232,001.232,00439.200
24 mag 20241.250,001.250,001.210,001.217,001.217,00554.600
23 mag 20241.262,001.286,001.240,001.262,001.262,00726.400
22 mag 20241.211,001.275,001.210,001.253,001.253,00662.900
21 mag 20241.168,001.213,001.168,001.211,001.211,00580.600
20 mag 20241.222,001.224,001.171,001.182,001.182,00635.000
17 mag 20241.167,001.231,001.160,001.213,001.213,001.091.000
16 mag 20241.138,001.202,001.111,001.169,001.169,001.549.700
15 mag 20241.097,001.109,001.041,001.048,001.048,00701.700
14 mag 20241.060,001.077,001.052,001.062,001.062,00277.300
13 mag 20241.076,001.076,001.035,001.060,001.060,00411.600
10 mag 20241.108,001.110,001.081,001.088,001.088,00245.900
09 mag 20241.090,001.101,001.085,001.092,001.092,00156.400
08 mag 20241.087,001.109,001.078,001.090,001.090,00237.400
07 mag 20241.059,001.092,001.056,001.091,001.091,00318.800
02 mag 20241.030,001.070,001.025,001.038,001.038,00249.600
01 mag 20241.040,001.051,001.027,001.030,001.030,00151.800
30 apr 20241.056,001.057,001.036,001.049,001.049,00166.700
26 apr 20241.030,001.043,001.013,001.043,001.043,00246.500
25 apr 20241.044,001.049,001.024,001.030,001.030,00311.500
24 apr 20241.068,001.077,001.046,001.047,001.047,00326.400
23 apr 20241.045,001.077,001.045,001.053,001.053,00285.300
22 apr 20241.034,001.040,001.022,001.036,001.036,00191.600
19 apr 20241.089,001.089,001.023,001.023,001.023,00375.600
18 apr 20241.035,001.107,001.035,001.094,001.094,00341.300
17 apr 20241.043,001.054,001.031,001.039,001.039,00189.100
16 apr 20241.035,001.050,001.011,001.031,001.031,00284.700
15 apr 20241.025,001.058,001.011,001.052,001.052,00380.000
12 apr 20241.055,001.074,001.048,001.048,001.048,00264.900
11 apr 20241.062,001.069,001.053,001.060,001.060,00297.200
10 apr 20241.105,001.114,001.070,001.078,001.078,00406.600
09 apr 20241.127,001.128,001.100,001.111,001.111,00264.400
08 apr 20241.131,001.135,001.112,001.127,001.127,00200.900
05 apr 20241.106,001.136,001.102,001.125,001.125,00228.100
04 apr 20241.118,001.147,001.118,001.128,001.128,00222.400
03 apr 20241.125,001.132,001.106,001.118,001.118,00461.400
02 apr 20241.200,001.204,001.143,001.153,001.153,00425.200
01 apr 20241.253,001.257,001.221,001.224,001.224,00247.200
29 mar 20241.167,001.249,001.167,001.239,001.239,00316.900
28 mar 20241.189,001.193,001.161,001.167,001.167,00268.200
28 mar 202413.5 Dividendo
27 mar 20241.209,001.218,001.192,001.212,001.198,50200.900
26 mar 20241.250,001.255,001.216,001.216,001.202,46243.100
25 mar 20241.236,001.259,001.233,001.242,001.228,17268.900
22 mar 20241.250,001.260,001.221,001.256,001.242,01426.600
21 mar 20241.205,001.268,001.194,001.250,001.236,08912.800
19 mar 20241.163,001.179,001.143,001.169,001.155,98368.500
18 mar 20241.158,001.182,001.136,001.172,001.158,95555.200
15 mar 20241.116,001.153,001.111,001.138,001.125,32405.400
14 mar 20241.121,001.147,001.114,001.126,001.113,46229.100
13 mar 20241.142,001.162,001.120,001.122,001.109,50500.900
12 mar 20241.060,001.168,001.051,001.139,001.126,31652.800
11 mar 20241.085,001.098,001.054,001.076,001.064,01346.900
08 mar 20241.094,001.114,001.085,001.093,001.080,83305.100
07 mar 20241.154,001.158,001.100,001.100,001.087,75502.200
06 mar 20241.112,001.163,001.105,001.145,001.132,25458.300
05 mar 20241.145,001.145,001.103,001.127,001.114,45338.800
04 mar 20241.105,001.145,001.082,001.124,001.111,48448.200
01 mar 20241.125,001.136,001.104,001.115,001.102,58284.800
29 feb 20241.107,001.123,001.088,001.116,001.103,57439.800
28 feb 20241.079,001.128,001.070,001.109,001.096,65668.700
27 feb 20241.038,001.100,001.029,001.092,001.079,84682.500
26 feb 20241.028,001.041,001.006,001.034,001.022,48542.800
22 feb 20241.041,001.055,001.028,001.037,001.025,45273.600
21 feb 20241.036,001.037,001.015,001.029,001.017,54225.600
20 feb 20241.030,001.041,001.022,001.030,001.018,53318.800
19 feb 20241.013,001.042,001.009,001.029,001.017,54383.800
16 feb 20241.009,001.042,00997,001.014,001.002,71589.700
15 feb 20241.023,001.058,00993,001.005,00993,811.606.900
14 feb 2024964,00982,00950,00962,00951,28409.400
13 feb 2024981,00989,00960,00979,00968,10406.200
09 feb 2024992,00997,00970,00970,00959,20450.600
08 feb 2024998,001.002,00982,00994,00982,93432.300
07 feb 20241.006,001.006,00988,00998,00986,88361.100
06 feb 20241.010,001.010,00986,001.001,00989,85287.400
05 feb 20241.002,001.019,00997,001.017,001.005,67311.200
*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...