Italia markets closed

Tokuyama Corporation (4043.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
2.920,00-28,00 (-0,95%)
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 20242.956,002.971,002.920,002.920,002.920,00411.800
20 giu 20242.945,002.952,502.925,502.948,002.948,00236.700
19 giu 20242.988,002.995,002.944,502.956,002.956,00314.000
18 giu 20242.950,002.975,502.932,002.975,502.975,50364.100
17 giu 20242.983,502.988,002.910,002.920,502.920,50447.500
14 giu 20242.939,503.038,002.939,503.009,003.009,00598.500
13 giu 20243.020,003.025,002.940,002.952,002.952,00356.600
12 giu 20242.988,002.993,502.960,002.978,002.978,00229.100
11 giu 20243.030,003.042,002.980,502.980,502.980,50298.800
10 giu 20242.994,503.019,002.981,503.015,003.015,00293.900
07 giu 20242.943,003.008,002.926,502.969,502.969,50455.900
06 giu 20242.950,002.950,002.917,502.925,002.925,00322.400
05 giu 20242.925,502.944,002.903,002.917,502.917,50392.600
04 giu 20242.999,002.999,502.943,002.962,002.962,00580.000
03 giu 20243.072,003.082,003.019,003.021,003.021,00335.400
31 mag 20243.035,003.054,003.018,003.042,003.042,00421.500
30 mag 20242.981,003.029,002.971,003.021,003.021,00351.400
29 mag 20243.087,003.103,003.028,003.040,003.040,00377.700
28 mag 20243.099,003.124,003.083,003.098,003.098,00382.000
27 mag 20243.090,003.098,003.051,003.087,003.087,00344.700
24 mag 20243.050,003.096,003.035,003.076,003.076,00332.900
23 mag 20243.060,003.111,003.032,003.111,003.111,00433.000
22 mag 20243.101,003.124,003.075,003.080,003.080,00479.000
21 mag 20243.124,003.201,003.121,003.139,003.139,00558.400
20 mag 20243.080,003.117,003.078,003.102,003.102,00366.700
17 mag 20243.031,003.103,003.022,003.079,003.079,00460.300
16 mag 20243.100,003.100,003.019,003.055,003.055,00363.800
15 mag 20243.095,003.109,003.070,003.085,003.085,00379.800
14 mag 20243.121,003.135,003.041,003.106,003.106,00576.300
13 mag 20243.160,003.167,003.108,003.145,003.145,00694.100
10 mag 20243.137,003.160,003.112,003.130,003.130,00541.900
09 mag 20243.108,003.179,003.102,003.131,003.131,00513.700
08 mag 20243.149,003.151,003.089,003.130,003.130,00627.400
07 mag 20243.200,003.210,003.133,003.156,003.156,00570.500
02 mag 20243.140,003.175,003.092,003.152,003.152,00618.200
01 mag 20243.190,003.202,003.122,003.160,003.160,001.014.500
30 apr 20243.016,003.260,003.014,003.260,003.260,001.990.700
26 apr 20242.740,002.984,002.700,002.926,502.926,502.019.300
25 apr 20242.840,002.852,002.790,002.790,002.790,00460.800
24 apr 20242.802,002.835,502.796,002.829,502.829,50593.900
23 apr 20242.830,002.846,502.777,502.811,002.811,00576.200
22 apr 20242.820,002.832,002.789,002.829,502.829,50464.300
19 apr 20242.829,002.849,002.755,502.814,002.814,00508.100
18 apr 20242.819,502.876,002.790,002.855,502.855,50470.200
17 apr 20242.850,002.862,502.801,002.831,502.831,50437.500
16 apr 20242.886,002.904,502.832,502.844,002.844,00492.800
15 apr 20242.868,002.903,502.841,002.901,002.901,00407.400
12 apr 20242.874,502.914,002.837,002.904,002.904,00648.300
11 apr 20242.820,002.857,502.802,502.853,002.853,00330.200
10 apr 20242.805,002.878,502.805,002.853,002.853,00470.800
09 apr 20242.790,002.812,002.771,002.809,002.809,00596.100
08 apr 20242.779,502.787,002.745,002.770,002.770,00362.100
05 apr 20242.690,502.748,002.678,002.742,002.742,00552.000
04 apr 20242.750,002.794,002.738,502.747,002.747,00495.800
03 apr 20242.666,002.737,502.660,502.695,002.695,00532.400
02 apr 20242.671,502.711,002.660,502.705,502.705,50499.600
01 apr 20242.744,002.771,502.670,002.670,502.670,50515.500
29 mar 20242.668,502.732,002.650,002.730,002.730,00386.700
28 mar 20242.672,002.689,002.635,502.640,002.640,00389.200
28 mar 202445 Dividendo
27 mar 20242.664,002.714,002.652,502.703,002.658,00575.300
26 mar 20242.694,002.697,002.653,502.664,002.619,65363.200
25 mar 20242.718,002.726,002.698,002.699,002.654,07387.500
22 mar 20242.700,002.729,502.674,002.720,002.674,72456.100
21 mar 20242.700,502.711,002.680,502.693,502.648,66540.200
19 mar 20242.588,502.655,502.587,502.654,002.609,82466.100
18 mar 20242.582,002.588,502.546,502.588,502.545,41420.800
15 mar 20242.573,502.583,502.546,502.559,002.516,40650.500
14 mar 20242.597,002.610,002.558,002.600,502.557,21589.700
13 mar 20242.530,002.551,502.511,502.526,502.484,44252.700
12 mar 20242.496,002.525,002.466,002.511,002.469,20462.700
11 mar 20242.570,002.604,002.524,002.546,002.503,61610.900
08 mar 20242.563,502.634,502.563,002.611,502.568,02697.500
07 mar 20242.580,002.609,002.533,002.546,502.504,11471.900
06 mar 20242.490,002.583,502.490,002.568,002.525,25729.400
05 mar 20242.482,502.503,502.445,002.489,002.447,56526.700
04 mar 20242.481,002.506,502.461,502.476,002.434,78496.200
01 mar 20242.435,002.456,502.428,502.456,502.415,60398.800
29 feb 20242.446,002.454,002.419,002.428,002.387,58328.200
28 feb 20242.446,002.461,502.416,002.456,002.415,11358.400
27 feb 20242.405,002.460,002.392,002.430,002.389,54459.200
26 feb 20242.401,002.425,002.388,002.405,002.364,96544.100
22 feb 20242.380,002.380,002.342,502.351,002.311,86420.000
21 feb 20242.365,002.376,002.319,502.327,502.288,75478.400
20 feb 20242.343,002.360,002.333,002.349,002.309,89338.700
19 feb 20242.330,002.352,502.323,502.339,502.300,55259.600
16 feb 20242.303,002.334,002.295,502.313,002.274,49303.000
15 feb 20242.314,002.324,002.267,002.283,002.244,99426.800
14 feb 20242.337,502.348,002.293,002.297,002.258,76364.000
13 feb 20242.290,002.354,002.263,002.353,502.314,32774.100
09 feb 20242.267,002.288,502.256,002.266,002.228,28461.500
08 feb 20242.258,002.273,502.227,002.264,002.226,31376.500
07 feb 20242.237,002.282,002.236,002.258,502.220,90398.900
06 feb 20242.276,502.283,502.237,002.237,502.200,25515.500
05 feb 20242.244,002.284,002.225,002.276,502.238,60679.100
02 feb 20242.287,502.287,502.228,502.228,502.191,40892.000
01 feb 20242.320,502.321,502.233,002.254,002.216,481.479.900
31 gen 20242.480,002.499,002.334,002.378,002.338,411.509.400
30 gen 20242.506,002.506,502.463,502.468,002.426,91367.600
29 gen 20242.487,002.524,002.468,002.511,002.469,20394.900
*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...