Italia markets close in 1 hour 57 minutes

Daicel Corporation (4202.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
1.565,00+25,50 (+1,66%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 20241.579,501.593,501.556,501.565,001.565,00897.400
17 giu 20241.546,001.549,001.526,501.539,501.539,50915.000
14 giu 20241.484,501.517,001.476,501.515,501.515,50934.700
13 giu 20241.535,001.535,001.492,501.498,501.498,50773.200
12 giu 20241.558,001.560,501.532,001.540,501.540,50601.900
11 giu 20241.585,001.590,501.566,001.567,001.567,00437.500
10 giu 20241.565,001.593,001.554,501.585,501.585,50539.400
07 giu 20241.552,001.571,501.540,001.566,001.566,00544.200
06 giu 20241.571,001.575,501.552,001.557,001.557,00959.500
05 giu 20241.576,501.583,001.539,001.548,001.548,001.160.700
04 giu 20241.590,501.611,001.590,001.600,001.600,00622.900
03 giu 20241.600,001.615,001.594,001.596,001.596,00632.900
31 mag 20241.568,501.595,001.559,501.587,501.587,50895.700
30 mag 20241.547,001.555,001.522,001.550,001.550,00494.900
29 mag 20241.570,001.583,001.555,001.557,501.557,50666.700
28 mag 20241.561,001.571,501.557,001.565,001.565,00490.000
27 mag 20241.565,501.585,001.555,501.561,501.561,50496.300
24 mag 20241.564,501.573,001.547,501.565,501.565,50532.100
23 mag 20241.597,001.605,001.577,501.583,501.583,50555.700
22 mag 20241.622,501.622,501.592,001.597,001.597,00617.800
21 mag 20241.620,001.629,001.610,501.614,001.614,00444.900
20 mag 20241.626,501.639,501.609,001.617,001.617,00665.700
17 mag 20241.588,501.627,501.586,501.626,501.626,501.037.400
16 mag 20241.604,001.617,501.565,001.588,501.588,50659.400
15 mag 20241.639,001.640,001.583,501.604,001.604,001.217.900
14 mag 20241.590,001.629,501.583,001.628,001.628,001.278.100
13 mag 20241.589,501.596,501.534,001.576,001.576,00997.900
10 mag 20241.566,001.616,001.538,501.589,001.589,003.044.100
09 mag 20241.468,501.595,001.465,001.558,501.558,504.540.300
08 mag 20241.482,501.491,001.458,501.468,501.468,501.171.500
07 mag 20241.469,001.471,001.456,001.464,001.464,00535.100
02 mag 20241.460,001.465,501.447,001.460,001.460,00413.700
01 mag 20241.459,501.471,001.452,001.469,501.469,50405.900
30 apr 20241.450,001.475,501.445,501.471,001.471,00823.500
26 apr 20241.419,001.448,501.410,501.447,501.447,50585.800
25 apr 20241.448,001.459,501.424,001.424,001.424,00623.300
24 apr 20241.430,001.454,001.430,001.454,001.454,00779.800
23 apr 20241.422,501.442,001.421,001.428,001.428,00590.300
22 apr 20241.409,501.424,501.398,001.424,501.424,50641.900
19 apr 20241.407,501.419,501.377,001.390,001.390,00622.200
18 apr 20241.418,501.427,501.407,501.421,001.421,00470.800
17 apr 20241.430,501.440,001.398,001.409,001.409,00937.800
16 apr 20241.452,001.461,001.436,001.438,501.438,50878.600
15 apr 20241.449,001.471,501.443,001.466,001.466,00507.300
12 apr 20241.475,001.481,001.460,501.470,001.470,00745.500
11 apr 20241.454,001.489,001.451,501.477,501.477,501.074.700
10 apr 20241.455,501.473,001.454,501.466,501.466,50475.600
09 apr 20241.434,501.462,001.434,001.455,501.455,50494.300
08 apr 20241.425,001.446,501.419,001.431,501.431,50492.400
05 apr 20241.408,001.423,001.395,001.421,001.421,00636.100
04 apr 20241.434,001.450,501.420,001.423,001.423,00966.300
03 apr 20241.415,501.439,501.403,001.422,001.422,00975.600
02 apr 20241.430,001.434,001.404,001.415,001.415,001.436.700
01 apr 20241.514,001.517,501.418,001.431,001.431,001.412.600
29 mar 20241.492,001.517,501.481,001.511,501.511,50319.300
28 mar 20241.485,001.528,001.474,001.489,501.489,501.453.100
28 mar 202425 Dividendo
27 mar 20241.520,001.536,001.505,001.519,501.494,501.236.200
26 mar 20241.510,001.520,001.494,001.507,001.482,21951.300
25 mar 20241.515,001.515,001.494,001.494,001.469,42647.400
22 mar 20241.515,001.529,501.508,001.517,001.492,04963.400
21 mar 20241.514,001.527,001.505,001.515,001.490,07941.500
19 mar 20241.474,001.513,001.468,001.501,501.476,801.128.100
18 mar 20241.477,001.484,001.464,001.467,501.443,36954.600
15 mar 20241.470,001.480,001.452,001.461,501.437,451.849.900
14 mar 20241.436,501.479,501.433,001.473,501.449,261.531.100
13 mar 20241.434,001.443,001.416,001.429,001.405,491.078.700
12 mar 20241.430,001.431,001.397,501.430,001.406,471.010.800
11 mar 20241.443,501.452,001.414,001.433,001.409,421.228.300
08 mar 20241.450,501.483,501.450,001.468,001.443,851.118.100
07 mar 20241.492,001.506,501.459,501.468,001.443,85713.600
06 mar 20241.477,001.514,001.475,001.491,001.466,47952.300
05 mar 20241.478,501.499,001.472,501.493,001.468,44524.400
04 mar 20241.517,501.528,001.478,501.484,001.459,58903.200
01 mar 20241.458,001.499,001.452,001.494,501.469,911.357.900
29 feb 20241.442,501.442,501.411,501.415,001.391,72949.800
28 feb 20241.452,001.457,501.442,001.443,001.419,26690.700
27 feb 20241.458,001.467,001.447,501.450,001.426,14737.100
26 feb 20241.472,001.488,501.462,501.465,001.440,90821.500
22 feb 20241.459,501.471,001.434,501.438,001.414,34992.500
21 feb 20241.440,501.461,001.429,501.452,001.428,11915.100
20 feb 20241.440,001.454,001.439,001.444,501.420,73514.600
19 feb 20241.439,001.446,001.427,501.438,001.414,34532.900
16 feb 20241.423,501.452,501.423,501.446,501.422,70861.000
15 feb 20241.417,001.431,001.406,501.414,001.390,74945.700
14 feb 20241.410,001.427,501.401,001.403,001.379,92949.800
13 feb 20241.415,001.436,501.415,001.430,001.406,47837.500
09 feb 20241.420,001.431,001.406,501.409,501.386,311.064.800
08 feb 20241.447,001.464,501.428,501.437,001.413,361.960.500
07 feb 20241.433,001.469,001.425,001.446,001.422,212.704.200
06 feb 20241.474,001.484,501.365,001.380,001.357,304.141.800
05 feb 20241.438,001.486,501.433,001.476,501.452,211.617.100
02 feb 20241.446,501.449,001.432,501.435,501.411,88883.700
01 feb 20241.438,001.450,501.433,501.443,001.419,26920.600
31 gen 20241.430,501.453,001.425,501.453,001.429,09820.400
30 gen 20241.460,001.462,501.440,501.442,001.418,28610.400
29 gen 20241.438,501.463,001.438,001.460,001.435,98664.800
26 gen 20241.447,001.447,501.424,001.425,501.402,05651.900
25 gen 20241.440,001.456,501.433,501.456,001.432,04965.500
24 gen 20241.454,001.460,001.440,501.455,001.431,06824.100
*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...