Italia markets close in 1 hour 43 minutes

Toagosei Co., Ltd. (4045.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
1.531,00+15,00 (+0,99%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 20241.523,001.535,001.517,001.531,001.531,00191.500
21 giu 20241.516,001.526,501.504,001.516,001.516,00937.500
20 giu 20241.505,001.509,001.498,001.505,001.505,00190.600
19 giu 20241.492,001.515,501.492,001.493,001.493,00180.300
18 giu 20241.486,501.498,501.486,501.491,001.491,00199.200
17 giu 20241.485,001.485,501.466,001.479,501.479,50220.100
14 giu 20241.461,001.500,001.461,001.491,001.491,00236.400
13 giu 20241.494,001.506,001.465,001.465,001.465,00203.000
12 giu 20241.488,001.495,001.486,001.494,001.494,00166.100
11 giu 20241.508,501.509,501.487,001.487,501.487,50265.000
10 giu 20241.498,001.515,001.498,001.514,501.514,50127.000
07 giu 20241.491,001.500,001.490,001.496,501.496,50141.600
06 giu 20241.505,001.506,501.490,001.497,001.497,00219.800
05 giu 20241.511,001.513,501.500,501.502,501.502,50266.300
04 giu 20241.538,001.542,001.520,001.526,001.526,00187.500
03 giu 20241.553,001.560,001.537,501.546,501.546,50218.700
31 mag 20241.518,001.545,501.518,001.540,001.540,00281.900
30 mag 20241.505,001.511,001.491,501.507,501.507,50250.300
29 mag 20241.522,001.534,001.516,001.517,001.517,00149.800
28 mag 20241.538,001.538,001.527,001.530,501.530,50140.100
27 mag 20241.552,501.552,501.520,501.532,501.532,50150.200
24 mag 20241.532,001.554,001.525,001.539,501.539,50250.100
23 mag 20241.558,001.565,001.532,001.553,501.553,50148.600
22 mag 20241.565,001.582,501.558,501.560,001.560,00161.800
21 mag 20241.559,001.583,501.559,001.567,501.567,50147.600
20 mag 20241.570,501.589,001.567,501.578,501.578,50135.900
17 mag 20241.562,001.582,001.560,501.576,501.576,50112.600
16 mag 20241.600,001.600,001.571,001.578,001.578,00131.600
15 mag 20241.608,501.613,001.598,001.602,501.602,5096.300
14 mag 20241.630,001.630,001.593,501.609,501.609,50144.700
13 mag 20241.625,001.631,001.612,001.627,501.627,50114.700
10 mag 20241.620,001.639,001.611,001.621,001.621,00149.500
09 mag 20241.620,501.646,001.616,001.625,501.625,50191.000
08 mag 20241.603,001.623,501.603,001.616,001.616,00234.500
07 mag 20241.610,001.624,501.605,001.608,001.608,00218.600
02 mag 20241.607,501.609,501.583,501.601,501.601,50239.400
01 mag 20241.570,001.602,001.570,001.590,001.590,00189.000
30 apr 20241.620,001.620,001.573,001.588,501.588,50292.600
26 apr 20241.596,001.621,001.578,001.606,001.606,00494.200
25 apr 20241.583,001.593,501.569,501.582,001.582,00195.000
24 apr 20241.591,001.592,501.568,001.587,501.587,50169.200
23 apr 20241.602,001.604,501.579,501.586,001.586,00197.200
22 apr 20241.605,501.605,501.587,501.602,501.602,50129.300
19 apr 20241.600,001.603,001.556,001.574,001.574,00231.100
18 apr 20241.600,001.619,501.580,501.611,001.611,00157.700
17 apr 20241.620,001.620,001.581,501.590,501.590,50144.200
16 apr 20241.637,501.637,501.599,501.608,501.608,50226.500
15 apr 20241.640,001.653,501.628,001.653,501.653,50267.400
12 apr 20241.643,001.657,001.637,501.647,001.647,00192.900
11 apr 20241.627,001.646,501.616,001.640,001.640,00177.900
10 apr 20241.627,001.650,001.624,501.646,001.646,00235.200
09 apr 20241.601,501.629,001.601,501.627,001.627,00204.400
08 apr 20241.597,501.602,001.586,501.597,001.597,00181.700
05 apr 20241.576,501.587,001.565,501.585,001.585,00170.400
04 apr 20241.600,001.602,501.580,001.590,501.590,50266.800
03 apr 20241.566,001.591,001.565,501.584,501.584,50193.700
02 apr 20241.584,501.590,501.565,001.577,001.577,00192.000
01 apr 20241.603,001.608,001.574,501.582,001.582,00220.400
29 mar 20241.581,001.607,001.576,001.603,001.603,0077.700
28 mar 20241.597,001.625,501.575,001.581,001.581,00225.500
27 mar 20241.595,001.624,001.595,001.610,001.610,00309.100
26 mar 20241.607,001.617,501.579,501.586,501.586,50219.500
25 mar 20241.610,001.619,501.586,001.602,001.602,00251.700
22 mar 20241.596,001.626,501.585,501.613,501.613,50538.800
21 mar 20241.577,001.588,001.568,501.569,001.569,00231.500
19 mar 20241.548,501.575,001.542,501.569,001.569,00195.100
18 mar 20241.558,001.560,001.543,501.548,501.548,50183.100
15 mar 20241.541,001.562,001.535,501.552,501.552,50352.800
14 mar 20241.541,001.547,001.520,001.544,501.544,50224.500
13 mar 20241.535,001.556,501.515,501.525,501.525,50303.300
12 mar 20241.492,501.527,001.484,501.527,001.527,00291.400
11 mar 20241.540,001.540,001.470,501.491,001.491,00360.100
08 mar 20241.548,001.575,501.542,001.569,001.569,00465.100
07 mar 20241.533,001.564,501.527,501.552,501.552,50680.200
06 mar 20241.472,501.526,001.457,501.521,501.521,50615.200
05 mar 20241.460,501.477,501.451,501.472,501.472,50659.200
04 mar 20241.502,001.505,501.461,001.470,501.470,50569.600
01 mar 20241.532,001.535,001.519,501.528,001.528,00504.200
29 feb 20241.533,501.543,001.518,001.542,001.542,00625.600
28 feb 20241.540,001.542,001.520,001.533,501.533,50261.100
27 feb 20241.544,001.549,001.515,501.527,501.527,50399.300
26 feb 20241.569,001.570,501.543,001.545,501.545,50342.400
22 feb 20241.550,001.555,001.528,501.552,501.552,50286.800
21 feb 20241.525,001.549,501.522,001.542,501.542,50496.200
20 feb 20241.525,001.535,001.504,001.523,501.523,50281.600
19 feb 20241.556,001.558,001.513,501.520,001.520,00486.700
16 feb 20241.557,001.567,001.547,501.556,501.556,50397.000
15 feb 20241.586,501.586,501.536,501.549,001.549,00520.900
14 feb 20241.548,001.591,001.537,001.561,001.561,00965.300
13 feb 20241.537,001.711,501.525,501.548,501.548,501.126.300
09 feb 20241.499,001.526,001.498,001.517,001.517,00213.900
08 feb 20241.545,001.545,001.506,501.518,001.518,00235.000
07 feb 20241.529,501.546,501.524,001.539,501.539,50192.600
06 feb 20241.520,501.548,501.515,001.533,001.533,00356.100
05 feb 20241.501,501.523,501.496,001.518,001.518,00366.300
02 feb 20241.485,001.509,501.484,501.497,501.497,50477.700
01 feb 20241.409,001.483,001.409,001.476,001.476,00543.000
31 gen 20241.368,501.431,501.367,501.420,001.420,00915.600
30 gen 20241.375,001.379,501.369,501.377,501.377,50629.000
29 gen 20241.357,001.372,501.357,001.371,501.371,50263.600
*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...