Italia markets closed

Ubiquitous AI Corporation (3858.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
505,00-27,00 (-5,08%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 2024518,00518,00499,00505,00505,00165.000
16 mag 2024520,00547,00505,00532,00532,00213.700
15 mag 2024545,00548,00525,00525,00525,00174.500
14 mag 2024551,00554,00542,00550,00550,0097.900
13 mag 2024528,00554,00525,00552,00552,00128.900
10 mag 2024522,00537,00514,00534,00534,00195.700
09 mag 2024599,00602,00522,00522,00522,00610.700
08 mag 2024526,00566,00526,00566,00566,00353.900
07 mag 2024523,00531,00523,00524,00524,0063.500
02 mag 2024518,00525,00515,00516,00516,0037.200
01 mag 2024514,00528,00512,00519,00519,0094.400
30 apr 2024512,00522,00510,00515,00515,0066.500
26 apr 2024508,00515,00500,00513,00513,0040.900
25 apr 2024522,00522,00509,00509,00509,0060.100
24 apr 2024520,00529,00515,00528,00528,0078.800
23 apr 2024508,00521,00505,00519,00519,00107.100
22 apr 2024491,00509,00488,00507,00507,00139.600
19 apr 2024504,00504,00483,00490,00490,00197.200
18 apr 2024500,00510,00488,00509,00509,00219.100
17 apr 2024520,00530,00506,00506,00506,00200.900
16 apr 2024527,00558,00513,00520,00520,00476.600
15 apr 2024507,00522,00504,00522,00522,00103.200
12 apr 2024515,00523,00509,00517,00517,00122.900
11 apr 2024516,00521,00511,00516,00516,00151.300
10 apr 2024550,00560,00523,00526,00526,00574.000
09 apr 2024512,00535,00504,00522,00522,00276.400
08 apr 2024520,00527,00512,00517,00517,00201.300
05 apr 2024521,00523,00504,00512,00512,00259.700
04 apr 2024544,00546,00530,00532,00532,00129.400
03 apr 2024540,00555,00531,00535,00535,00255.700
02 apr 2024567,00567,00548,00548,00548,00248.200
01 apr 2024596,00596,00568,00570,00570,00294.700
29 mar 2024606,00622,00598,00603,00603,00196.700
28 mar 2024636,00644,00601,00605,00605,00428.900
27 mar 2024651,00662,00637,00643,00643,00285.500
26 mar 2024657,00672,00647,00654,00654,00300.400
25 mar 2024690,00693,00663,00664,00664,00419.600
22 mar 2024717,00717,00693,00701,00701,00356.500
21 mar 2024768,00770,00717,00722,00722,00473.600
19 mar 2024743,00753,00723,00741,00741,00517.200
18 mar 2024734,00785,00732,00773,00773,001.103.700
15 mar 2024733,00736,00705,00709,00709,00421.900
14 mar 2024720,00760,00711,00734,00734,00704.300
13 mar 2024850,00859,00726,00747,00747,002.097.200
12 mar 2024669,00789,00667,00789,00789,001.759.400
11 mar 2024652,00695,00632,00689,00689,00974.000
08 mar 2024886,00894,00713,00722,00722,001.834.200
07 mar 2024969,00994,00848,00862,00862,001.971.700
06 mar 2024915,001.034,00822,00954,00954,006.229.400
05 mar 2024765,00885,00756,00885,00885,003.817.000
04 mar 2024698,00735,00683,00735,00735,00943.400
01 mar 2024671,00674,00625,00635,00635,00735.300
29 feb 2024732,00735,00646,00653,00653,001.640.700
28 feb 2024650,00700,00642,00700,00700,004.642.000
27 feb 2024558,00600,00556,00600,00600,00712.900
26 feb 2024480,00506,00467,00500,00500,00243.300
22 feb 2024515,00529,00480,00483,00483,00374.800
21 feb 2024536,00542,00501,00507,00507,00422.600
20 feb 2024479,00540,00472,00530,00530,00836.000
19 feb 2024493,00494,00460,00475,00475,00522.000
16 feb 2024431,00480,00417,00480,00480,001.307.900
15 feb 2024406,00421,00381,00400,00400,00633.000
14 feb 2024366,00368,00358,00366,00366,0049.700
13 feb 2024371,00372,00363,00366,00366,0037.500
09 feb 2024364,00371,00362,00369,00369,0038.000
08 feb 2024372,00372,00364,00369,00369,0043.600
07 feb 2024369,00375,00358,00372,00372,00178.100
06 feb 2024370,00370,00361,00366,00366,0025.300
05 feb 2024360,00364,00357,00364,00364,0096.500
02 feb 2024353,00359,00352,00357,00357,0021.600
01 feb 2024359,00359,00352,00353,00353,0018.600
31 gen 2024364,00364,00360,00361,00361,0014.100
30 gen 2024363,00369,00361,00366,00366,0038.700
29 gen 2024377,00381,00368,00368,00368,0063.900
26 gen 2024373,00377,00365,00372,00372,0056.200
25 gen 2024386,00386,00368,00370,00370,00101.700
24 gen 2024377,00388,00361,00370,00370,00472.000
23 gen 2024349,00355,00348,00349,00349,0035.200
22 gen 2024344,00349,00341,00348,00348,0016.400
19 gen 2024341,00343,00338,00342,00342,0018.700
18 gen 2024340,00341,00337,00337,00337,0014.200
17 gen 2024347,00347,00336,00336,00336,0024.700
16 gen 2024342,00349,00342,00343,00343,0021.500
15 gen 2024342,00343,00342,00343,00343,002.300
12 gen 2024340,00348,00338,00341,00341,0021.000
11 gen 2024347,00349,00339,00339,00339,0030.800
10 gen 2024348,00373,00340,00347,00347,00133.600
09 gen 2024343,00350,00336,00340,00340,0038.000
05 gen 2024358,00359,00341,00341,00341,0046.600
04 gen 2024348,00361,00344,00355,00355,0065.600
29 dic 2023335,00358,00335,00352,00352,00105.200
28 dic 2023329,00335,00327,00331,00331,0017.000
27 dic 2023314,00332,00313,00325,00325,0087.200
26 dic 2023304,00315,00304,00313,00313,0093.800
25 dic 2023313,00314,00300,00303,00303,0090.000
22 dic 2023322,00322,00313,00313,00313,0047.300
21 dic 2023320,00324,00319,00319,00319,0049.600
20 dic 2023320,00323,00320,00322,00322,0045.400
19 dic 2023320,00324,00319,00323,00323,0034.000
18 dic 2023324,00325,00321,00324,00324,0035.000
*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...