Italia markets closed

SYS Holdings Co., Ltd. (3988.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
1.210,00+105,00 (+9,50%)
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 20241.157,001.217,001.140,001.210,001.210,0037.700
20 giu 20241.123,001.123,001.105,001.105,001.105,001.800
19 giu 20241.105,001.127,001.104,001.127,001.127,001.200
18 giu 20241.113,001.123,001.113,001.113,001.113,002.400
17 giu 20241.095,001.122,001.095,001.103,001.103,001.900
14 giu 20241.100,001.131,001.080,001.125,001.125,0010.200
13 giu 20241.140,001.157,001.105,001.105,001.105,005.900
12 giu 20241.166,001.188,001.135,001.145,001.145,0031.800
11 giu 20241.208,001.249,001.108,001.219,001.219,0050.100
10 giu 20241.140,001.217,001.135,001.200,001.200,004.800
07 giu 20241.170,001.170,001.111,001.140,001.140,001.900
06 giu 20241.176,001.176,001.133,001.175,001.175,002.900
05 giu 20241.121,001.176,001.115,001.175,001.175,003.000
04 giu 20241.101,001.150,001.101,001.150,001.150,002.200
03 giu 20241.120,001.133,001.091,001.101,001.101,004.200
31 mag 20241.100,001.130,001.100,001.130,001.130,005.900
30 mag 20241.061,001.123,001.061,001.100,001.100,007.100
29 mag 20241.133,001.141,001.079,001.080,001.080,0016.200
28 mag 20241.173,001.173,001.153,001.156,001.156,003.100
27 mag 20241.220,001.220,001.161,001.164,001.164,005.900
24 mag 20241.197,001.220,001.191,001.220,001.220,003.100
23 mag 20241.180,001.192,001.167,001.192,001.192,003.500
22 mag 20241.157,001.180,001.157,001.168,001.168,003.400
21 mag 20241.193,001.206,001.111,001.167,001.167,0035.600
20 mag 20241.219,001.219,001.180,001.215,001.215,004.400
17 mag 20241.221,001.221,001.221,001.221,001.221,00400
16 mag 20241.250,001.252,001.215,001.223,001.223,001.600
15 mag 20241.217,001.254,001.217,001.254,001.254,008.700
14 mag 20241.224,001.224,001.211,001.217,001.217,001.000
13 mag 20241.205,001.228,001.205,001.218,001.218,001.800
10 mag 20241.245,001.245,001.209,001.216,001.216,002.900
09 mag 20241.239,001.255,001.233,001.255,001.255,003.800
08 mag 20241.217,001.245,001.208,001.243,001.243,004.900
07 mag 20241.221,001.221,001.206,001.209,001.209,002.700
02 mag 20241.205,001.222,001.205,001.208,001.208,003.000
01 mag 20241.215,001.215,001.202,001.205,001.205,001.000
30 apr 20241.231,001.233,001.222,001.222,001.222,003.200
26 apr 20241.226,001.242,001.224,001.238,001.238,001.100
25 apr 20241.248,001.248,001.231,001.231,001.231,003.600
24 apr 20241.248,001.249,001.229,001.248,001.248,003.400
23 apr 20241.202,001.240,001.202,001.240,001.240,003.200
22 apr 20241.231,001.231,001.201,001.202,001.202,002.900
19 apr 20241.205,001.234,001.156,001.201,001.201,0013.800
18 apr 20241.198,001.231,001.198,001.213,001.213,003.000
17 apr 20241.230,001.231,001.202,001.202,001.202,006.000
16 apr 20241.250,001.250,001.227,001.230,001.230,0011.300
15 apr 20241.250,001.262,001.247,001.260,001.260,001.300
12 apr 20241.247,001.261,001.247,001.261,001.261,004.800
11 apr 20241.231,001.256,001.231,001.245,001.245,004.000
10 apr 20241.258,001.258,001.240,001.245,001.245,004.000
09 apr 20241.280,001.280,001.206,001.253,001.253,0016.400
08 apr 20241.273,001.286,001.265,001.280,001.280,002.900
05 apr 20241.263,001.294,001.262,001.273,001.273,002.400
04 apr 20241.261,001.285,001.261,001.285,001.285,005.300
03 apr 20241.310,001.312,001.254,001.269,001.269,0014.800
02 apr 20241.248,001.334,001.248,001.321,001.321,0032.100
01 apr 20241.255,001.260,001.248,001.248,001.248,005.900
29 mar 20241.251,001.270,001.251,001.265,001.265,005.000
28 mar 20241.256,001.273,001.255,001.256,001.256,0012.400
27 mar 20241.293,001.293,001.260,001.260,001.260,006.000
26 mar 20241.284,001.284,001.260,001.284,001.284,007.000
25 mar 20241.287,001.287,001.249,001.267,001.267,0017.200
22 mar 20241.252,001.299,001.237,001.270,001.270,0039.900
21 mar 20241.134,001.432,001.132,001.277,001.277,00276.100
19 mar 20241.080,001.132,001.077,001.132,001.132,0020.000
18 mar 20241.057,001.078,001.057,001.068,001.068,007.700
15 mar 20241.026,001.075,001.026,001.075,001.075,0014.400
14 mar 20241.075,001.075,001.018,001.050,001.050,0014.100
13 mar 20241.101,001.101,001.054,001.072,001.072,0024.400
12 mar 20241.110,001.110,001.024,001.041,001.041,0036.800
11 mar 20241.119,001.133,001.081,001.110,001.110,0022.000
08 mar 20241.085,001.148,001.084,001.113,001.113,0028.200
07 mar 20241.150,001.150,001.075,001.084,001.084,0041.100
06 mar 20241.215,001.217,001.121,001.137,001.137,00179.300
05 mar 20241.087,001.087,001.064,001.065,001.065,001.800
04 mar 20241.039,001.094,001.039,001.089,001.089,008.500
01 mar 20241.081,001.091,001.041,001.047,001.047,008.400
29 feb 20241.070,001.099,001.065,001.081,001.081,007.400
28 feb 20241.075,001.112,001.075,001.100,001.100,0013.300
27 feb 20241.035,001.075,001.020,001.070,001.070,006.300
26 feb 20241.095,001.095,001.015,001.035,001.035,0022.100
22 feb 20241.011,001.063,001.000,001.063,001.063,0016.700
21 feb 2024970,001.010,00965,001.008,001.008,0010.000
20 feb 2024949,00967,00949,00966,00966,003.600
19 feb 2024965,00965,00947,00957,00957,003.700
16 feb 2024955,00966,00955,00966,00966,002.200
15 feb 2024949,00970,00936,00968,00968,007.500
14 feb 2024976,00977,00949,00949,00949,004.700
13 feb 2024970,00977,00958,00976,00976,004.600
09 feb 20241.009,001.017,00955,00961,00961,0011.800
08 feb 20241.011,001.015,001.003,001.009,001.009,003.200
07 feb 20241.003,001.034,001.003,001.024,001.024,0010.400
06 feb 2024976,001.011,00975,001.007,001.007,0013.200
05 feb 2024965,00977,00953,00977,00977,005.600
02 feb 2024940,00967,00940,00965,00965,005.100
01 feb 2024960,00963,00942,00942,00942,004.200
31 gen 2024909,00958,00909,00949,00949,0011.000
30 gen 2024900,00925,00900,00918,00918,003.500
29 gen 2024906,00907,00893,00900,00900,001.800
26 gen 2024908,00921,00906,00906,00906,001.700
*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...