Italia markets close in 1 hour 21 minutes

Nomura Research Institute, Ltd. (4307.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
3.958,00+42,00 (+1,07%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20243.913,003.983,003.890,003.958,003.958,001.858.000
01 mag 20243.872,003.916,003.789,003.916,003.916,002.529.000
30 apr 20243.959,003.970,003.816,003.835,003.835,002.679.000
26 apr 20244.064,004.074,003.821,003.940,003.940,004.135.900
25 apr 20243.955,004.008,003.929,003.955,003.955,001.620.400
24 apr 20243.959,004.025,003.958,004.025,004.025,001.454.600
23 apr 20244.000,004.000,003.923,003.938,003.938,001.151.700
22 apr 20243.918,003.976,003.918,003.973,003.973,00995.300
19 apr 20243.897,003.911,003.821,003.884,003.884,001.430.100
18 apr 20243.882,003.944,003.860,003.927,003.927,001.101.800
17 apr 20243.931,003.945,003.847,003.893,003.893,001.497.500
16 apr 20243.917,003.958,003.873,003.930,003.930,001.735.900
15 apr 20244.024,004.045,003.931,003.981,003.981,001.913.700
12 apr 20244.121,004.136,004.046,004.066,004.066,001.611.200
11 apr 20244.086,004.102,004.053,004.099,004.099,001.227.300
10 apr 20244.250,004.257,004.179,004.191,004.191,00767.100
09 apr 20244.170,004.247,004.165,004.231,004.231,00985.100
08 apr 20244.235,004.239,004.144,004.162,004.162,001.095.300
05 apr 20244.146,004.242,004.100,004.222,004.222,001.280.900
04 apr 20244.135,004.246,004.088,004.189,004.189,001.407.600
03 apr 20244.110,004.123,004.041,004.096,004.096,001.377.900
02 apr 20244.203,004.228,004.140,004.178,004.178,001.316.300
01 apr 20244.288,004.290,004.177,004.206,004.206,00954.600
29 mar 20244.263,004.276,004.212,004.233,004.233,00288.900
28 mar 20244.375,004.377,004.237,004.257,004.257,001.095.600
28 mar 202429 Dividendo
27 mar 20244.240,004.382,004.233,004.334,004.305,001.734.400
26 mar 20244.180,004.210,004.144,004.200,004.171,90995.000
25 mar 20244.270,004.306,004.188,004.196,004.167,921.383.500
22 mar 20244.252,004.274,004.152,004.205,004.176,861.910.200
21 mar 20244.225,004.314,004.225,004.296,004.267,251.780.700
19 mar 20244.145,004.203,004.092,004.193,004.164,941.595.000
18 mar 20244.071,004.208,004.062,004.182,004.154,021.274.400
15 mar 20244.156,004.169,004.086,004.096,004.068,592.013.200
14 mar 20244.116,004.162,004.111,004.162,004.134,151.460.600
13 mar 20244.258,004.271,004.162,004.186,004.157,991.333.100
12 mar 20244.197,004.239,004.117,004.229,004.200,701.357.300
11 mar 20244.263,004.295,004.201,004.267,004.238,451.066.300
08 mar 20244.358,004.389,004.320,004.347,004.317,911.307.200
07 mar 20244.364,004.449,004.360,004.401,004.371,551.138.700
06 mar 20244.399,004.439,004.355,004.394,004.364,601.707.800
05 mar 20244.213,004.471,004.201,004.431,004.401,352.358.300
04 mar 20244.215,004.313,004.202,004.239,004.210,641.297.900
01 mar 20244.213,004.221,004.163,004.220,004.191,761.111.200
29 feb 20244.077,004.217,004.071,004.204,004.175,872.787.400
28 feb 20244.120,004.150,004.064,004.138,004.110,311.274.600
27 feb 20244.161,004.205,004.141,004.158,004.130,181.045.400
26 feb 20244.163,004.224,004.139,004.179,004.151,041.180.600
22 feb 20244.050,004.186,004.049,004.180,004.152,031.524.100
21 feb 20244.044,004.118,003.995,004.071,004.043,761.376.500
20 feb 20244.109,004.122,004.035,004.082,004.054,691.192.700
19 feb 20244.120,004.140,004.035,004.088,004.060,651.261.000
16 feb 20244.168,004.175,004.110,004.135,004.107,331.227.100
15 feb 20244.194,004.198,004.102,004.128,004.100,381.368.800
14 feb 20244.159,004.184,004.129,004.177,004.149,051.833.200
13 feb 20244.182,004.356,004.182,004.266,004.237,462.555.100
09 feb 20244.165,004.181,004.086,004.121,004.093,431.632.500
08 feb 20244.281,004.281,004.164,004.176,004.148,061.392.700
07 feb 20244.110,004.258,004.105,004.230,004.201,701.977.200
06 feb 20244.126,004.186,004.115,004.115,004.087,471.395.200
05 feb 20244.211,004.214,004.112,004.143,004.115,281.606.100
02 feb 20244.182,004.227,004.154,004.189,004.160,971.913.800
01 feb 20244.253,004.325,004.196,004.225,004.196,733.344.000
31 gen 20244.388,004.543,004.384,004.533,004.502,671.856.100
30 gen 20244.324,004.400,004.307,004.377,004.347,711.370.400
29 gen 20244.360,004.365,004.312,004.334,004.305,00733.200
26 gen 20244.387,004.393,004.311,004.337,004.307,981.028.700
25 gen 20244.354,004.398,004.328,004.359,004.329,831.115.600
24 gen 20244.400,004.414,004.320,004.351,004.321,891.144.800
23 gen 20244.434,004.472,004.418,004.450,004.420,221.044.100
22 gen 20244.375,004.428,004.375,004.417,004.387,441.096.300
19 gen 20244.412,004.423,004.362,004.374,004.344,73816.200
18 gen 20244.435,004.436,004.362,004.396,004.366,581.347.400
17 gen 20244.530,004.556,004.466,004.478,004.448,041.245.200
16 gen 20244.474,004.586,004.432,004.538,004.507,63849.800
15 gen 20244.474,004.480,004.432,004.463,004.433,14156.000
12 gen 20244.425,004.425,004.367,004.413,004.383,471.293.700
11 gen 20244.388,004.425,004.370,004.408,004.378,50948.900
10 gen 20244.290,004.408,004.279,004.368,004.338,771.495.800
09 gen 20244.210,004.311,004.201,004.308,004.279,171.360.600
05 gen 20244.200,004.225,004.172,004.172,004.144,081.187.100
04 gen 20244.183,004.199,004.090,004.197,004.168,921.107.300
29 dic 20234.102,004.118,004.067,004.101,004.073,56780.400
28 dic 20234.090,004.107,004.058,004.106,004.078,53485.000
27 dic 20234.119,004.152,004.091,004.125,004.097,40642.600
26 dic 20234.107,004.118,004.059,004.088,004.060,65649.800
25 dic 20234.103,004.124,004.079,004.097,004.069,59404.400
22 dic 20234.011,004.074,004.011,004.058,004.030,85667.600
21 dic 20234.027,004.043,003.994,004.019,003.992,111.051.400
20 dic 20234.040,004.119,004.040,004.068,004.040,781.152.200
19 dic 20234.080,004.110,004.017,004.110,004.082,50851.000
18 dic 20234.052,004.108,003.991,004.055,004.027,87889.000
15 dic 20234.005,004.102,004.003,004.083,004.055,682.092.700
14 dic 20234.022,004.091,004.005,004.039,004.011,971.394.200
13 dic 20234.000,004.026,003.979,004.008,003.981,18924.600
12 dic 20234.005,004.031,003.975,003.987,003.960,32937.800
11 dic 20234.018,004.035,003.971,003.986,003.959,33982.100
08 dic 20234.078,004.093,004.000,004.023,003.996,081.501.900
07 dic 20234.141,004.177,004.129,004.148,004.120,241.067.900
06 dic 20234.110,004.177,004.104,004.172,004.144,081.023.900
*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...