Italia markets open in 20 minutes

ENECHANGE Ltd. (4169.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
422,00-100,00 (-19,16%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024422,00422,00422,00422,00422,0049.400
27 giu 2024539,00547,00518,00522,00522,00675.900
26 giu 2024558,00567,00538,00547,00547,00519.400
25 giu 2024525,00544,00523,00538,00538,00356.200
24 giu 2024516,00536,00516,00529,00529,00570.400
21 giu 2024505,00520,00505,00512,00512,00256.800
20 giu 2024505,00515,00503,00506,00506,00193.400
19 giu 2024523,00528,00510,00510,00510,00284.400
18 giu 2024521,00528,00519,00523,00523,00236.900
17 giu 2024541,00542,00523,00523,00523,00265.000
14 giu 2024528,00546,00528,00537,00537,00356.900
13 giu 2024550,00563,00530,00530,00530,00659.700
12 giu 2024563,00565,00542,00549,00549,00677.900
11 giu 2024518,00554,00514,00553,00553,00887.300
10 giu 2024486,00525,00486,00523,00523,00672.600
07 giu 2024498,00505,00486,00492,00492,00502.900
06 giu 2024519,00519,00490,00490,00490,00720.000
05 giu 2024520,00527,00503,00511,00511,001.429.200
04 giu 2024464,00542,00464,00536,00536,004.670.500
03 giu 2024477,00490,00469,00471,00471,00281.200
31 mag 2024465,00473,00464,00469,00469,00317.700
30 mag 2024451,00481,00450,00473,00473,00398.000
29 mag 2024474,00477,00457,00457,00457,00352.100
28 mag 2024474,00492,00472,00482,00482,00416.500
27 mag 2024463,00473,00456,00470,00470,00393.700
24 mag 2024462,00465,00454,00457,00457,00324.400
23 mag 2024481,00483,00471,00472,00472,00368.500
22 mag 2024500,00501,00483,00488,00488,00250.100
21 mag 2024507,00514,00497,00502,00502,00273.200
20 mag 2024487,00512,00485,00507,00507,00444.500
17 mag 2024486,00498,00483,00486,00486,00328.300
16 mag 2024507,00509,00486,00493,00493,00363.900
15 mag 2024496,00510,00485,00499,00499,00538.600
14 mag 2024499,00506,00494,00502,00502,00402.900
13 mag 2024505,00523,00500,00501,00501,00753.300
10 mag 2024488,00515,00485,00502,00502,00885.500
09 mag 2024479,00490,00474,00483,00483,00395.900
08 mag 2024492,00496,00472,00476,00476,00758.000
07 mag 2024460,00493,00457,00488,00488,001.232.700
02 mag 2024453,00461,00443,00450,00450,00628.000
01 mag 2024436,00454,00431,00445,00445,00676.300
30 apr 2024437,00458,00429,00450,00450,001.213.200
26 apr 2024449,00449,00415,00429,00429,001.976.400
25 apr 2024482,00482,00454,00454,00454,001.334.700
24 apr 2024475,00497,00470,00490,00490,00737.500
23 apr 2024492,00498,00473,00474,00474,00832.900
22 apr 2024501,00503,00453,00476,00476,002.039.200
19 apr 2024524,00538,00503,00515,00515,00617.700
18 apr 2024506,00534,00503,00523,00523,00528.900
17 apr 2024526,00531,00502,00508,00508,00934.500
16 apr 2024534,00535,00520,00530,00530,00505.200
15 apr 2024530,00548,00520,00544,00544,00773.600
12 apr 2024593,00598,00530,00535,00535,001.760.400
11 apr 2024578,00589,00564,00583,00583,00761.600
10 apr 2024616,00616,00581,00583,00583,001.051.600
09 apr 2024665,00666,00603,00612,00612,001.942.500
08 apr 2024600,00660,00600,00648,00648,003.059.000
05 apr 2024558,00608,00550,00597,00597,001.828.400
04 apr 2024576,00600,00555,00561,00561,002.609.900
03 apr 2024523,00558,00516,00538,00538,001.919.500
02 apr 2024576,00586,00524,00531,00531,003.541.100
01 apr 2024627,00630,00585,00585,00585,001.737.600
29 mar 2024677,00729,00672,00676,00676,004.045.000
28 mar 2024757,00757,00757,00757,00757,00132.600
27 mar 2024915,00916,00901,00907,00907,00242.900
26 mar 2024900,00908,00887,00908,00908,00457.900
25 mar 2024924,00935,00906,00909,00909,00451.400
22 mar 2024909,00951,00903,00928,00928,00852.000
21 mar 2024881,00927,00881,00911,00911,001.015.200
19 mar 2024898,00904,00868,00876,00876,00740.100
18 mar 2024898,00903,00884,00896,00896,00472.000
15 mar 2024886,00913,00878,00896,00896,00710.400
14 mar 2024866,00907,00851,00893,00893,00932.000
13 mar 2024905,00915,00849,00870,00870,001.036.000
12 mar 2024879,00903,00837,00894,00894,001.437.000
11 mar 2024907,00912,00882,00894,00894,001.011.700
08 mar 2024988,001.000,00933,00937,00937,001.604.900
07 mar 20241.055,001.069,001.005,001.015,001.015,001.220.300
06 mar 20241.060,001.113,001.050,001.085,001.085,00403.900
05 mar 20241.106,001.107,001.066,001.082,001.082,00540.700
04 mar 20241.153,001.175,001.114,001.116,001.116,00573.000
01 mar 20241.170,001.182,001.147,001.154,001.154,00465.400
29 feb 20241.201,001.209,001.141,001.170,001.170,001.015.600
28 feb 20241.306,001.327,001.220,001.220,001.220,001.008.400
27 feb 20241.230,001.262,001.210,001.246,001.246,00625.200
26 feb 20241.248,001.287,001.242,001.256,001.256,00623.600
22 feb 20241.344,001.349,001.237,001.245,001.245,001.049.200
21 feb 20241.383,001.390,001.345,001.346,001.346,00312.700
20 feb 20241.419,001.465,001.398,001.413,001.413,00461.400
19 feb 20241.386,001.433,001.357,001.419,001.419,00521.100
16 feb 20241.372,001.388,001.337,001.384,001.384,00699.600
15 feb 20241.530,001.540,001.356,001.360,001.360,001.450.500
14 feb 20241.494,001.565,001.425,001.449,001.449,002.556.300
13 feb 20241.449,001.494,001.389,001.494,001.494,003.154.800
09 feb 20241.201,001.222,001.175,001.194,001.194,00878.500
08 feb 20241.168,001.213,001.161,001.174,001.174,00545.300
07 feb 20241.168,001.180,001.133,001.158,001.158,00454.700
06 feb 20241.100,001.198,001.081,001.182,001.182,00830.700
05 feb 20241.091,001.122,001.081,001.113,001.113,00261.600
02 feb 20241.065,001.122,001.065,001.107,001.107,00412.900
*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...