Italia markets closed

Tokyo Ohka Kogyo Co., Ltd. (4186.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
4.362,00+13,00 (+0,30%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20244.331,004.420,004.318,004.362,004.362,00527.200
27 giu 20244.376,004.415,004.349,004.349,004.349,00393.500
27 giu 202429 Dividendo
26 giu 20244.340,004.462,004.287,004.462,004.433,00797.200
25 giu 20244.277,004.312,004.224,004.280,004.252,18936.000
24 giu 20244.386,004.498,004.380,004.410,004.381,34740.700
21 giu 20244.458,004.470,004.395,004.444,004.415,12642.800
20 giu 20244.449,004.467,004.351,004.435,004.406,18791.300
19 giu 20244.419,004.501,004.397,004.427,004.398,23570.100
18 giu 20244.480,004.501,004.383,004.427,004.398,23663.300
17 giu 20244.505,004.514,004.450,004.475,004.445,92604.300
14 giu 20244.445,004.526,004.416,004.492,004.462,80812.300
13 giu 20244.500,004.575,004.458,004.466,004.436,97912.300
12 giu 20244.387,004.527,004.353,004.463,004.433,991.410.000
11 giu 20244.249,004.410,004.248,004.333,004.304,841.149.500
10 giu 20244.059,004.221,004.059,004.217,004.189,59857.200
07 giu 20244.026,004.097,003.990,004.013,003.986,92336.300
06 giu 20244.056,004.083,004.013,004.036,004.009,77818.700
05 giu 20243.930,003.985,003.916,003.925,003.899,49676.400
04 giu 20244.055,004.057,003.960,003.971,003.945,19960.700
03 giu 20244.100,004.111,004.063,004.105,004.078,32517.000
31 mag 20244.091,004.108,004.035,004.100,004.073,35770.600
30 mag 20244.134,004.152,004.053,004.099,004.072,36624.500
29 mag 20244.208,004.308,004.193,004.204,004.176,68555.200
28 mag 20244.227,004.283,004.180,004.193,004.165,75551.700
27 mag 20244.265,004.267,004.188,004.210,004.182,64406.300
24 mag 20244.201,004.265,004.177,004.204,004.176,68668.100
23 mag 20244.373,004.373,004.267,004.284,004.256,16808.700
22 mag 20244.305,004.310,004.189,004.233,004.205,49797.700
21 mag 20244.448,004.456,004.266,004.271,004.243,24544.800
20 mag 20244.340,004.438,004.330,004.367,004.338,62727.200
17 mag 20244.298,004.341,004.240,004.295,004.267,09588.200
16 mag 20244.251,004.385,004.245,004.314,004.285,962.343.600
15 mag 20243.980,004.120,003.913,004.089,004.062,421.715.900
14 mag 20244.154,004.179,003.857,003.931,003.905,453.804.500
13 mag 20244.337,004.460,004.316,004.434,004.405,181.332.600
10 mag 20244.256,004.330,004.236,004.308,004.280,00664.900
09 mag 20244.279,004.348,004.245,004.278,004.250,20505.900
08 mag 20244.265,004.342,004.242,004.307,004.279,01597.500
07 mag 20244.250,004.304,004.229,004.285,004.257,15670.100
02 mag 20244.126,004.184,004.110,004.163,004.135,94240.400
01 mag 20244.170,004.215,004.122,004.189,004.161,77501.100
30 apr 20244.230,004.264,004.164,004.226,004.198,53601.300
26 apr 20244.170,004.192,004.093,004.181,004.153,83652.000
25 apr 20244.122,004.190,004.098,004.100,004.073,35535.500
24 apr 20244.160,004.222,004.150,004.188,004.160,78794.600
23 apr 20244.150,004.178,003.982,004.043,004.016,72931.600
22 apr 20244.096,004.114,003.965,004.045,004.018,711.308.800
19 apr 20244.274,004.310,004.018,004.141,004.114,091.602.800
18 apr 20244.235,004.388,004.168,004.378,004.349,551.170.400
17 apr 20244.280,004.371,004.243,004.255,004.227,351.748.900
16 apr 20244.142,004.212,004.107,004.140,004.113,091.017.500
15 apr 20244.183,004.250,004.159,004.250,004.222,38848.400
12 apr 20244.287,004.345,004.227,004.271,004.243,24761.000
11 apr 20244.227,004.308,004.195,004.259,004.231,32690.100
10 apr 20244.330,004.381,004.291,004.297,004.269,07697.400
09 apr 20244.300,004.324,004.261,004.275,004.247,22801.800
08 apr 20244.340,004.373,004.245,004.282,004.254,17631.800
05 apr 20244.260,004.287,004.193,004.282,004.254,171.092.900
04 apr 20244.425,004.447,004.332,004.355,004.326,70820.000
03 apr 20244.350,004.421,004.320,004.357,004.328,68811.500
02 apr 20244.410,004.439,004.354,004.408,004.379,35615.300
01 apr 20244.600,004.600,004.290,004.378,004.349,551.630.800
29 mar 20244.589,004.589,004.525,004.553,004.523,41208.900
28 mar 20244.570,004.604,004.530,004.557,004.527,38407.000
27 mar 20244.580,004.641,004.560,004.584,004.554,21539.100
26 mar 20244.557,004.685,004.551,004.626,004.595,93611.000
25 mar 20244.610,004.641,004.548,004.548,004.518,44563.100
22 mar 20244.648,004.677,004.555,004.600,004.570,10843.700
21 mar 20244.500,004.636,004.497,004.606,004.576,061.190.400
19 mar 20244.396,004.430,004.342,004.430,004.401,21983.000
18 mar 20244.327,004.447,004.310,004.447,004.418,10730.800
15 mar 20244.275,004.339,004.250,004.309,004.280,991.096.600
14 mar 20244.388,004.434,004.332,004.375,004.346,57642.100
13 mar 20244.600,004.600,004.399,004.434,004.405,181.003.500
12 mar 20244.266,004.486,004.256,004.474,004.444,921.190.500
11 mar 20244.281,004.362,004.231,004.336,004.307,821.383.500
08 mar 20244.437,004.543,004.436,004.470,004.440,951.253.300
07 mar 20244.667,004.689,004.417,004.439,004.410,152.201.700
06 mar 20244.538,004.693,004.538,004.675,004.644,621.248.300
05 mar 20244.664,004.734,004.605,004.678,004.647,601.210.500
04 mar 20244.850,004.871,004.660,004.691,004.660,511.864.600
01 mar 20244.606,004.720,004.553,004.709,004.678,391.109.300
29 feb 20244.520,004.607,004.486,004.607,004.577,06830.200
28 feb 20244.499,004.627,004.473,004.567,004.537,32983.600
27 feb 20244.518,004.557,004.467,004.529,004.499,561.025.200
26 feb 20244.515,004.671,004.500,004.500,004.470,752.537.400
22 feb 20244.351,004.390,004.276,004.375,004.346,571.423.300
21 feb 20244.093,004.161,004.035,004.141,004.114,09934.600
20 feb 20244.072,004.200,004.058,004.163,004.135,941.001.600
19 feb 20244.250,004.250,004.092,004.140,004.113,09739.700
16 feb 20244.289,004.340,004.075,004.193,004.165,751.416.300
15 feb 20244.245,004.245,004.079,004.164,004.136,941.476.000
14 feb 20243.879,004.156,003.801,004.051,004.024,672.740.000
13 feb 20243.630,003.698,003.611,003.669,003.645,151.178.900
09 feb 20243.538,003.559,003.503,003.527,003.504,08552.900
08 feb 20243.560,003.588,003.514,003.559,003.535,87590.200
07 feb 20243.451,003.537,003.437,003.519,003.496,13564.500
06 feb 20243.501,003.578,003.479,003.486,003.463,34929.700
05 feb 20243.470,003.472,003.390,003.434,003.411,68573.400
*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...