Italia markets open in 1 hour 59 minutes

Betrend Corporation (4020.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
745,00+3,00 (+0,40%)
In data: 01:36PM JST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 2024738,00747,00717,00745,00745,0016.300
25 giu 2024732,00745,00732,00742,00742,0020.700
24 giu 2024740,00747,00729,00735,00735,0013.500
21 giu 2024719,00747,00713,00737,00737,0022.000
20 giu 2024731,00741,00711,00724,00724,0056.300
19 giu 2024828,00873,00734,00737,00737,00218.900
18 giu 2024748,00753,00746,00753,00753,004.000
17 giu 2024745,00753,00745,00753,00753,00200
14 giu 2024753,00755,00750,00755,00755,001.000
13 giu 2024750,00754,00749,00754,00754,00800
12 giu 2024753,00754,00753,00754,00754,00300
11 giu 2024749,00749,00749,00749,00749,00-
10 giu 2024757,00757,00748,00749,00749,001.400
07 giu 2024746,00756,00746,00755,00755,003.600
06 giu 2024749,00755,00746,00755,00755,001.300
05 giu 2024754,00754,00752,00754,00754,001.200
04 giu 2024751,00754,00751,00754,00754,00400
03 giu 2024745,00753,00745,00753,00753,00600
31 mag 2024744,00753,00744,00753,00753,00800
30 mag 2024754,00754,00743,00745,00745,001.700
29 mag 2024752,00755,00749,00754,00754,001.000
28 mag 2024753,00755,00747,00749,00749,002.200
27 mag 2024753,00755,00752,00752,00752,00300
24 mag 2024748,00753,00744,00753,00753,002.200
23 mag 2024741,00750,00741,00750,00750,003.900
22 mag 2024752,00752,00739,00741,00741,002.500
21 mag 2024754,00754,00745,00752,00752,002.200
20 mag 2024751,00754,00745,00754,00754,001.000
17 mag 2024752,00754,00741,00751,00751,003.700
16 mag 2024751,00754,00751,00754,00754,00800
15 mag 2024755,00755,00744,00754,00754,001.100
14 mag 2024745,00756,00740,00751,00751,001.700
13 mag 2024751,00751,00751,00751,00751,00-
10 mag 2024748,00751,00743,00751,00751,00600
09 mag 2024755,00755,00746,00746,00746,00700
08 mag 2024750,00757,00748,00755,00755,001.000
07 mag 2024748,00762,00748,00751,00751,002.200
02 mag 2024751,00755,00745,00754,00754,001.400
01 mag 2024739,00752,00739,00752,00752,001.400
30 apr 2024744,00749,00738,00739,00739,003.200
26 apr 2024738,00748,00734,00743,00743,003.100
25 apr 2024730,00743,00730,00739,00739,002.900
24 apr 2024732,00743,00730,00741,00741,001.100
23 apr 2024740,00743,00728,00732,00732,001.900
22 apr 2024738,00744,00728,00728,00728,001.500
19 apr 2024727,00730,00720,00729,00729,005.000
18 apr 2024738,00738,00720,00735,00735,003.700
17 apr 2024744,00746,00731,00738,00738,003.300
16 apr 2024738,00744,00724,00744,00744,009.400
15 apr 2024736,00737,00735,00737,00737,001.900
12 apr 2024737,00741,00737,00740,00740,00300
11 apr 2024745,00751,00740,00741,00741,004.100
10 apr 2024745,00751,00744,00745,00745,002.100
09 apr 2024738,00759,00737,00741,00741,0011.500
08 apr 2024750,00767,00733,00745,00745,0039.900
05 apr 2024732,00882,00711,00749,00749,00282.100
04 apr 2024739,00740,00723,00732,00732,008.600
03 apr 2024750,00759,00740,00740,00740,009.500
02 apr 2024760,00760,00751,00753,00753,002.400
01 apr 2024758,00760,00752,00760,00760,004.700
29 mar 2024761,00776,00761,00761,00761,002.800
28 mar 2024758,00768,00751,00762,00762,007.400
27 mar 2024757,00760,00757,00760,00760,001.600
26 mar 2024762,00762,00751,00760,00760,002.700
25 mar 2024770,00770,00758,00762,00762,002.900
22 mar 2024780,00781,00753,00771,00771,0010.000
21 mar 2024788,00807,00776,00780,00780,007.900
19 mar 2024767,00796,00762,00786,00786,008.300
18 mar 2024766,00767,00760,00767,00767,005.000
15 mar 2024776,00788,00753,00766,00766,009.100
14 mar 2024750,00795,00750,00772,00772,0024.100
13 mar 2024756,00770,00743,00755,00755,0015.600
12 mar 2024773,00773,00730,00756,00756,0037.400
11 mar 2024801,00801,00775,00779,00779,0019.600
08 mar 2024788,00809,00787,00794,00794,008.300
07 mar 2024817,00820,00785,00786,00786,0029.300
06 mar 2024819,00850,00804,00813,00813,0038.600
05 mar 2024837,00912,00803,00804,00804,0066.000
04 mar 2024891,00931,00835,00836,00836,0040.800
01 mar 2024899,00899,00880,00880,00880,008.500
29 feb 2024911,00962,00899,00899,00899,006.600
28 feb 2024924,00982,00888,00921,00921,0030.500
27 feb 2024960,00973,00902,00920,00920,0028.300
26 feb 2024970,001.034,00945,00945,00945,0033.000
22 feb 2024997,001.102,00969,00970,00970,0080.800
21 feb 20241.179,001.260,00999,001.003,001.003,00360.700
20 feb 2024995,001.144,00995,001.144,001.144,00160.800
19 feb 2024844,00994,00832,00994,00994,00144.600
16 feb 2024865,00998,00843,00844,00844,00139.400
15 feb 20241.124,001.131,00914,00914,00914,00136.600
14 feb 20241.331,001.596,001.200,001.214,001.214,001.170.300
13 feb 20241.084,001.332,00930,001.332,001.332,00768.500
09 feb 20241.100,001.170,00988,001.032,001.032,0086.000
08 feb 20241.053,001.324,001.012,001.053,001.053,00578.200
07 feb 20241.074,001.163,00985,001.060,001.060,00417.000
06 feb 2024927,001.082,00890,001.082,001.082,00323.000
05 feb 2024771,00932,00771,00932,00932,0078.300
02 feb 2024781,00782,00775,00782,00782,005.000
01 feb 2024767,00781,00760,00781,00781,0010.300
31 gen 2024756,00771,00756,00771,00771,002.700
*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...