Italia markets closed

TENDA Co.,LTD. (4198.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
760,00+25,00 (+3,40%)
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 2024750,00768,00750,00760,00760,009.200
27 giu 2024743,00743,00733,00735,00735,002.000
26 giu 2024749,00765,00731,00736,00736,007.400
25 giu 2024733,00740,00726,00727,00727,008.100
24 giu 2024745,00745,00715,00724,00724,0029.900
21 giu 2024747,00756,00740,00745,00745,002.200
20 giu 2024756,00767,00741,00757,00757,004.000
19 giu 2024751,00756,00741,00756,00756,003.200
18 giu 2024761,00761,00743,00758,00758,003.500
17 giu 2024770,00776,00762,00762,00762,003.800
14 giu 2024767,00783,00767,00770,00770,005.300
13 giu 2024770,00770,00756,00766,00766,002.500
12 giu 2024770,00770,00753,00769,00769,003.500
11 giu 2024751,00760,00751,00760,00760,001.000
10 giu 2024747,00755,00725,00746,00746,009.800
07 giu 2024732,00747,00705,00737,00737,0021.600
06 giu 2024767,00770,00730,00736,00736,009.800
05 giu 2024772,00786,00769,00769,00769,003.300
04 giu 2024771,00793,00771,00772,00772,006.400
03 giu 2024811,00811,00768,00771,00771,009.500
31 mag 2024821,00825,00801,00801,00801,003.600
30 mag 2024803,00853,00791,00818,00818,0011.000
30 mag 202450 Dividendo
30 mag 20243:1 Frazionamento azionario
29 mag 2024830,67873,00808,33833,67783,6734.200
28 mag 2024849,00918,33835,00847,33796,5153.100
27 mag 2024876,33876,33833,33835,00784,9212.300
24 mag 2024858,00862,67828,33850,67799,6512.300
23 mag 2024888,67888,67820,00827,00777,40129.600
22 mag 2024875,33894,00870,00894,00840,3813.800
21 mag 2024824,67883,33821,67877,00824,4050.400
20 mag 2024821,67821,67805,00820,67771,4520.400
17 mag 2024800,00804,67776,67791,33743,878.100
16 mag 2024796,67797,00778,33790,33742,939.000
15 mag 2024808,67826,33783,33786,67739,4922.500
14 mag 2024833,33849,33808,33818,67769,5716.800
13 mag 2024826,67833,33816,67833,33783,356.300
10 mag 2024816,33831,67800,00831,67781,7912.900
09 mag 2024810,00824,00807,67807,67759,233.000
08 mag 2024816,00829,33813,00824,67775,2110.500
07 mag 2024802,33829,67802,00806,67758,298.100
02 mag 2024788,67829,00788,67796,67748,899.900
01 mag 2024779,67813,33779,67792,33744,819.900
30 apr 2024832,67832,67777,00779,00732,2815.000
26 apr 2024794,33821,33791,33820,00770,8218.900
25 apr 2024790,67796,67773,33778,33731,6512.600
24 apr 2024767,00793,33767,00792,33744,816.300
23 apr 2024774,67775,00755,00755,00709,723.000
22 apr 2024766,33776,33747,00774,67728,218.100
19 apr 2024767,33769,33750,00762,33716,6112.600
18 apr 2024767,33783,33766,33767,33721,3111.100
17 apr 2024782,67796,00773,33775,00728,5210.200
16 apr 2024783,33797,00773,67775,00728,526.600
15 apr 2024775,67803,33763,33778,67731,9739.300
12 apr 2024775,67775,67757,33759,00713,489.000
11 apr 2024771,33771,33766,67766,67720,69900
10 apr 2024757,00773,67757,00771,33725,073.300
09 apr 2024781,33783,00755,67757,00711,602.700
08 apr 2024766,00766,00753,00753,00707,843.600
05 apr 2024758,67766,33753,33766,33720,3710.800
04 apr 2024766,67771,00766,67766,67720,693.900
03 apr 2024756,00766,33755,33766,33720,376.300
02 apr 2024761,67771,33757,67757,67712,226.600
01 apr 2024760,00771,67752,00771,67725,398.400
29 mar 2024753,67766,67753,67755,00709,721.500
28 mar 2024754,00763,67754,00756,00710,663.600
27 mar 2024778,67778,67762,00765,00719,122.100
26 mar 2024776,67776,67773,67773,67727,27900
25 mar 2024778,67778,67778,67778,67731,97300
22 mar 2024756,67766,33756,67766,33720,376.000
21 mar 2024768,00783,00754,00756,00710,6610.800
19 mar 2024768,67785,33767,00770,00723,824.200
18 mar 2024788,33793,67770,67770,67724,4524.900
15 mar 2024776,67793,33776,33786,00738,863.600
14 mar 2024784,33784,33776,67776,67730,095.100
13 mar 2024783,33784,67760,00784,67737,615.100
12 mar 2024800,00800,00767,00783,67736,678.700
11 mar 2024804,67804,67771,33784,00736,9810.500
08 mar 2024795,00820,00778,67813,33764,5512.300
07 mar 2024809,67809,67770,00781,67734,798.400
06 mar 2024795,67799,67764,67796,67748,8917.400
05 mar 2024768,33806,00704,00796,67748,8941.400
04 mar 2024777,33788,67768,33768,33722,259.000
01 mar 2024809,33809,33776,67788,67741,376.300
29 feb 2024801,67803,33792,67792,67745,137.800
28 feb 2024839,00839,00801,00801,67753,5914.100
27 feb 2024849,67860,00807,33829,33779,5938.400
26 feb 2024795,00865,67795,00838,67788,3722.800
22 feb 2024808,33824,67778,67798,33750,4527.300
21 feb 2024767,00826,67760,33812,67763,9318.300
20 feb 2024742,00775,67742,00767,33721,3119.200
19 feb 2024738,00750,00738,00738,33694,054.800
16 feb 2024750,33750,33742,00743,33698,753.300
15 feb 2024772,33772,33737,67767,00721,009.300
14 feb 2024763,33774,67760,00773,33726,955.400
13 feb 2024773,67780,67766,67767,67721,6314.100
09 feb 2024761,67770,00750,33770,00723,8210.200
08 feb 2024753,33757,67743,33747,33702,513.600
07 feb 2024746,67759,67746,67750,00705,021.200
06 feb 2024755,00756,00737,00746,67701,884.200
*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...