Italia markets close in 4 hours 2 minutes

Asahi Yukizai Corporation (4216.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
4.910,00+75,00 (+1,55%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 20244.870,004.960,004.850,004.910,004.910,00117.400
19 giu 20244.825,004.875,004.805,004.835,004.835,0057.800
18 giu 20244.820,004.865,004.795,004.830,004.830,0055.000
17 giu 20244.760,004.815,004.705,004.815,004.815,0073.000
14 giu 20244.670,004.830,004.670,004.815,004.815,00114.600
13 giu 20244.790,004.820,004.635,004.635,004.635,0073.500
12 giu 20244.730,004.820,004.705,004.800,004.800,0081.300
11 giu 20244.880,004.880,004.775,004.790,004.790,00107.600
10 giu 20244.800,004.895,004.800,004.885,004.885,00127.500
07 giu 20244.735,004.915,004.735,004.820,004.820,00180.500
06 giu 20244.840,004.850,004.705,004.750,004.750,0094.700
05 giu 20244.870,004.910,004.695,004.700,004.700,00124.700
04 giu 20244.760,004.880,004.720,004.870,004.870,00133.800
03 giu 20244.820,004.845,004.770,004.780,004.780,0099.800
31 mag 20244.645,004.795,004.645,004.785,004.785,00141.300
30 mag 20244.605,004.760,004.545,004.695,004.695,00128.600
29 mag 20244.710,004.740,004.665,004.670,004.670,0085.100
28 mag 20244.640,004.710,004.605,004.665,004.665,0090.900
27 mag 20244.590,004.635,004.585,004.605,004.605,0045.400
24 mag 20244.590,004.650,004.555,004.590,004.590,0062.300
23 mag 20244.615,004.695,004.560,004.620,004.620,00132.500
22 mag 20244.835,004.900,004.535,004.570,004.570,00256.200
21 mag 20244.670,004.875,004.670,004.865,004.865,00242.500
20 mag 20244.570,004.645,004.560,004.625,004.625,00127.100
17 mag 20244.460,004.565,004.425,004.555,004.555,00219.200
16 mag 20244.405,004.595,004.355,004.500,004.500,00645.800
15 mag 20244.955,005.020,004.885,004.895,004.895,00189.800
14 mag 20245.020,005.030,004.840,004.955,004.955,00177.200
13 mag 20244.980,005.080,004.940,005.080,005.080,0088.900
10 mag 20245.060,005.100,004.995,005.020,005.020,0069.000
09 mag 20244.905,005.070,004.895,005.030,005.030,0079.000
08 mag 20245.060,005.080,004.940,004.940,004.940,0097.800
07 mag 20245.070,005.090,005.020,005.050,005.050,0060.900
02 mag 20244.965,005.040,004.935,005.010,005.010,0076.500
01 mag 20244.900,004.970,004.850,004.970,004.970,0096.300
30 apr 20245.000,005.060,004.945,004.965,004.965,00113.500
26 apr 20244.935,004.980,004.795,004.950,004.950,00182.500
25 apr 20244.930,004.945,004.835,004.835,004.835,00115.000
24 apr 20244.845,004.975,004.830,004.935,004.935,00137.600
23 apr 20244.905,004.950,004.720,004.775,004.775,00172.100
22 apr 20244.970,004.990,004.820,004.880,004.880,00128.800
19 apr 20245.110,005.130,004.800,004.905,004.905,00254.200
18 apr 20245.030,005.210,004.975,005.150,005.150,00109.000
17 apr 20245.180,005.210,005.040,005.090,005.090,00143.200
16 apr 20245.400,005.410,005.150,005.150,005.150,00156.300
15 apr 20245.400,005.420,005.340,005.420,005.420,0090.700
12 apr 20245.470,005.480,005.370,005.420,005.420,00113.700
11 apr 20245.370,005.440,005.330,005.400,005.400,00184.700
10 apr 20245.250,005.460,005.250,005.400,005.400,00151.800
09 apr 20245.230,005.290,005.210,005.270,005.270,00113.700
08 apr 20245.210,005.250,005.170,005.210,005.210,00137.200
05 apr 20245.150,005.240,005.090,005.240,005.240,00117.900
04 apr 20245.270,005.300,005.230,005.250,005.250,00104.100
03 apr 20245.230,005.290,005.160,005.250,005.250,00130.900
02 apr 20245.250,005.320,005.240,005.280,005.280,00129.500
01 apr 20245.330,005.360,005.210,005.280,005.280,00150.500
29 mar 20245.200,005.330,005.200,005.260,005.260,0063.000
28 mar 20245.240,005.390,005.230,005.240,005.240,00140.200
28 mar 202450 Dividendo
27 mar 20245.250,005.260,005.150,005.220,005.170,00134.000
26 mar 20245.150,005.270,005.120,005.240,005.189,81110.400
25 mar 20245.280,005.340,005.170,005.190,005.140,29197.400
22 mar 20245.200,005.220,005.110,005.210,005.160,10116.000
21 mar 20245.070,005.180,005.020,005.150,005.100,67181.800
19 mar 20244.930,005.070,004.905,004.995,004.947,16178.900
18 mar 20244.870,004.915,004.800,004.900,004.853,07113.800
15 mar 20244.755,004.835,004.730,004.780,004.734,21109.000
14 mar 20244.800,004.810,004.700,004.770,004.724,31123.500
13 mar 20244.845,004.980,004.760,004.835,004.788,69175.900
12 mar 20244.670,004.775,004.550,004.775,004.729,26276.700
11 mar 20244.760,004.810,004.645,004.740,004.694,60264.000
08 mar 20244.660,004.915,004.650,004.850,004.803,54287.100
07 mar 20244.700,004.720,004.570,004.685,004.640,12263.700
06 mar 20244.455,004.635,004.450,004.635,004.590,60175.100
05 mar 20244.420,004.560,004.395,004.525,004.481,66178.700
04 mar 20244.630,004.640,004.400,004.410,004.367,76305.700
01 mar 20244.365,004.705,004.325,004.655,004.610,41608.200
29 feb 20244.230,004.315,004.210,004.305,004.263,76233.300
28 feb 20244.220,004.325,004.195,004.255,004.214,24329.100
27 feb 20244.095,004.160,004.075,004.140,004.100,34181.500
26 feb 20244.095,004.145,004.040,004.040,004.001,30164.000
22 feb 20244.020,004.060,003.990,004.055,004.016,16118.500
21 feb 20244.090,004.090,003.950,003.985,003.946,83217.400
20 feb 20244.035,004.170,003.990,004.125,004.085,49348.900
19 feb 20243.900,003.980,003.885,003.965,003.927,02100.600
16 feb 20243.950,003.970,003.910,003.920,003.882,45143.100
15 feb 20243.925,003.945,003.905,003.910,003.872,55102.900
14 feb 20243.910,003.915,003.840,003.880,003.842,84104.300
13 feb 20243.885,003.920,003.845,003.920,003.882,45118.600
09 feb 20243.825,003.890,003.820,003.850,003.813,12102.900
08 feb 20243.820,003.850,003.765,003.810,003.773,51126.400
07 feb 20243.790,003.825,003.770,003.805,003.768,55159.300
06 feb 20243.855,003.890,003.805,003.805,003.768,55221.700
05 feb 20243.920,003.955,003.865,003.875,003.837,88198.700
02 feb 20243.960,003.995,003.900,003.920,003.882,45222.800
01 feb 20244.070,004.140,003.935,003.960,003.922,07395.200
31 gen 20244.110,004.145,004.080,004.140,004.100,34242.700
30 gen 20244.120,004.160,004.080,004.130,004.090,44156.500
29 gen 20244.025,004.125,004.025,004.095,004.055,78202.600
26 gen 20244.015,004.060,003.965,003.965,003.927,02124.900
*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...