Italia markets close in 7 hours 12 minutes

Nippon Sanso Holdings Corporation (4091.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
4.552,00-146,00 (-3,11%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 20244.709,004.710,004.525,004.552,004.552,001.223.300
02 mag 20244.700,004.737,004.662,004.698,004.698,00684.400
01 mag 20244.705,004.769,004.663,004.677,004.677,00839.700
30 apr 20244.637,004.709,004.618,004.705,004.705,00805.100
26 apr 20244.448,004.604,004.392,004.547,004.547,001.300.500
25 apr 20244.322,004.340,004.266,004.311,004.311,00661.000
24 apr 20244.388,004.482,004.384,004.456,004.456,00425.000
23 apr 20244.388,004.397,004.314,004.352,004.352,00343.200
22 apr 20244.363,004.393,004.302,004.332,004.332,00415.500
19 apr 20244.361,004.419,004.222,004.319,004.319,00521.000
18 apr 20244.381,004.453,004.343,004.406,004.406,00419.800
17 apr 20244.403,004.447,004.318,004.405,004.405,00506.300
16 apr 20244.429,004.447,004.344,004.409,004.409,00803.500
15 apr 20244.412,004.499,004.386,004.499,004.499,00426.000
12 apr 20244.550,004.579,004.468,004.482,004.482,00359.900
11 apr 20244.442,004.500,004.371,004.500,004.500,00561.700
10 apr 20244.495,004.546,004.441,004.512,004.512,00337.200
09 apr 20244.530,004.551,004.465,004.504,004.504,00705.600
08 apr 20244.570,004.600,004.503,004.530,004.530,00430.700
05 apr 20244.377,004.554,004.352,004.542,004.542,00703.300
04 apr 20244.444,004.558,004.415,004.517,004.517,00612.300
03 apr 20244.351,004.504,004.333,004.439,004.439,001.000.600
02 apr 20244.565,004.627,004.524,004.561,004.561,00534.100
01 apr 20244.738,004.741,004.514,004.578,004.578,00524.800
29 mar 20244.750,004.779,004.648,004.768,004.768,00297.500
28 mar 20244.830,004.850,004.693,004.727,004.727,00553.800
28 mar 202420 Dividendo
27 mar 20244.892,004.909,004.840,004.869,004.849,00600.500
26 mar 20244.780,004.881,004.755,004.831,004.811,16503.200
25 mar 20244.931,004.935,004.793,004.811,004.791,24470.300
22 mar 20244.840,004.929,004.820,004.883,004.862,94582.700
21 mar 20244.860,004.883,004.776,004.834,004.814,14724.300
19 mar 20244.640,004.755,004.620,004.749,004.729,49776.600
18 mar 20244.536,004.755,004.536,004.640,004.620,941.098.400
15 mar 20244.565,004.630,004.541,004.570,004.551,23968.300
14 mar 20244.655,004.655,004.530,004.650,004.630,901.070.400
13 mar 20244.747,004.789,004.651,004.683,004.663,76856.000
12 mar 20244.711,004.801,004.632,004.799,004.779,29744.500
11 mar 20244.927,004.943,004.666,004.781,004.761,36973.200
08 mar 20244.996,005.110,004.956,004.997,004.976,471.134.500
07 mar 20244.935,005.024,004.880,004.942,004.921,70880.200
06 mar 20244.891,004.960,004.812,004.894,004.873,901.039.300
05 mar 20244.576,004.841,004.576,004.821,004.801,201.170.100
04 mar 20244.493,004.605,004.483,004.576,004.557,20750.200
01 mar 20244.394,004.433,004.338,004.423,004.404,83397.000
29 feb 20244.363,004.444,004.328,004.338,004.320,181.064.300
28 feb 20244.369,004.447,004.340,004.385,004.366,99601.200
27 feb 20244.401,004.447,004.320,004.350,004.332,13881.800
26 feb 20244.254,004.305,004.247,004.261,004.243,50666.500
22 feb 20244.180,004.318,004.166,004.225,004.207,65763.100
21 feb 20244.104,004.156,004.059,004.156,004.138,93571.900
20 feb 20244.124,004.140,004.066,004.124,004.107,06363.700
19 feb 20244.153,004.177,004.120,004.159,004.141,92290.000
16 feb 20244.127,004.224,004.096,004.163,004.145,90593.300
15 feb 20244.170,004.195,004.028,004.057,004.040,34547.500
14 feb 20244.176,004.194,004.089,004.151,004.133,95705.800
13 feb 20244.100,004.239,004.100,004.224,004.206,65952.900
09 feb 20244.165,004.167,004.054,004.054,004.037,35944.300
08 feb 20244.195,004.281,004.181,004.199,004.181,75884.700
07 feb 20244.050,004.190,003.960,004.148,004.130,96939.300
06 feb 20244.156,004.193,004.040,004.098,004.081,171.041.100
05 feb 20244.000,004.159,003.855,004.112,004.095,112.272.300
02 feb 20243.858,003.919,003.823,003.893,003.877,011.091.900
01 feb 20243.733,003.784,003.706,003.754,003.738,58405.100
31 gen 20243.712,003.770,003.701,003.770,003.754,51531.300
30 gen 20243.785,003.793,003.723,003.729,003.713,68346.800
29 gen 20243.740,003.776,003.697,003.766,003.750,53343.500
26 gen 20243.799,003.799,003.702,003.707,003.691,77596.400
25 gen 20243.693,003.739,003.693,003.739,003.723,64583.500
24 gen 20243.737,003.749,003.696,003.728,003.712,69562.300
23 gen 20243.800,003.830,003.738,003.772,003.756,51606.600
22 gen 20243.724,003.797,003.717,003.797,003.781,40755.000
19 gen 20243.717,003.788,003.684,003.737,003.721,65822.900
18 gen 20243.712,003.749,003.624,003.647,003.632,02711.100
17 gen 20243.850,003.887,003.761,003.762,003.746,55396.100
16 gen 20243.898,003.907,003.825,003.825,003.809,29542.000
15 gen 20243.815,003.872,003.815,003.870,003.854,1055.400
12 gen 20243.886,003.898,003.814,003.835,003.819,25607.000
11 gen 20243.933,003.950,003.893,003.894,003.878,01756.000
10 gen 20243.800,003.865,003.800,003.831,003.815,26503.200
09 gen 20243.824,003.836,003.717,003.765,003.749,53688.400
05 gen 20243.769,003.825,003.769,003.792,003.776,42361.500
04 gen 20243.797,003.805,003.711,003.767,003.751,53567.600
29 dic 20233.760,003.795,003.738,003.776,003.760,49807.700
28 dic 20233.730,003.780,003.730,003.761,003.745,55407.300
27 dic 20233.688,003.753,003.678,003.746,003.730,61528.200
26 dic 20233.663,003.692,003.650,003.688,003.672,85289.800
25 dic 20233.730,003.730,003.653,003.667,003.651,94330.800
22 dic 20233.675,003.705,003.650,003.698,003.682,81492.600
21 dic 20233.725,003.749,003.669,003.691,003.675,84956.300
20 dic 20233.755,003.838,003.755,003.795,003.779,41657.200
19 dic 20233.765,003.780,003.700,003.756,003.740,57787.900
18 dic 20233.811,003.812,003.710,003.757,003.741,57725.500
15 dic 20233.800,003.845,003.769,003.769,003.753,522.404.500
14 dic 20233.824,003.839,003.698,003.740,003.724,64947.700
13 dic 20233.749,003.838,003.732,003.825,003.809,29853.800
12 dic 20233.769,003.791,003.683,003.706,003.690,78902.400
11 dic 20233.710,003.759,003.678,003.750,003.734,60884.900
08 dic 20233.675,003.675,003.587,003.611,003.596,171.296.900
07 dic 20233.775,003.812,003.705,003.745,003.729,62916.400
*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...