Italia markets closed

Kao Corporation (4452.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
6.385,00-22,00 (-0,34%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20246.364,006.396,006.322,006.385,006.385,001.147.900
25 apr 20246.411,006.455,006.389,006.407,006.407,001.147.000
24 apr 20246.353,006.428,006.338,006.397,006.397,001.581.200
23 apr 20246.410,006.510,006.406,006.453,006.453,001.626.500
22 apr 20246.314,006.471,006.290,006.451,006.451,002.164.900
19 apr 20246.249,006.314,006.211,006.273,006.273,002.583.600
18 apr 20246.183,006.220,006.161,006.175,006.175,001.108.800
17 apr 20246.218,006.250,006.129,006.144,006.144,001.534.700
16 apr 20246.194,006.273,006.181,006.257,006.257,001.700.200
15 apr 20246.224,006.296,006.189,006.249,006.249,001.258.600
12 apr 20246.160,006.268,006.140,006.260,006.260,002.220.100
11 apr 20246.123,006.174,005.987,006.108,006.108,002.675.700
10 apr 20246.164,006.228,006.134,006.146,006.146,001.269.800
09 apr 20246.150,006.163,006.076,006.157,006.157,001.956.900
08 apr 20246.201,006.300,006.139,006.156,006.156,003.084.300
05 apr 20246.119,006.145,006.069,006.145,006.145,002.714.100
04 apr 20246.201,006.224,006.030,006.099,006.099,005.121.100
03 apr 20245.800,005.839,005.786,005.801,005.801,001.538.900
02 apr 20245.795,005.819,005.749,005.800,005.800,001.796.800
01 apr 20245.681,005.808,005.660,005.763,005.763,001.541.900
29 mar 20245.650,005.671,005.622,005.628,005.628,00450.700
28 mar 20245.671,005.723,005.653,005.656,005.656,001.519.500
27 mar 20245.583,005.717,005.583,005.712,005.712,002.140.200
26 mar 20245.580,005.591,005.531,005.564,005.564,001.432.800
25 mar 20245.675,005.685,005.579,005.579,005.579,001.433.000
22 mar 20245.636,005.704,005.636,005.682,005.682,001.498.300
21 mar 20245.654,005.689,005.625,005.650,005.650,001.722.000
19 mar 20245.664,005.697,005.638,005.676,005.676,001.565.000
18 mar 20245.674,005.727,005.663,005.704,005.704,00994.700
15 mar 20245.609,005.672,005.596,005.657,005.657,001.361.900
14 mar 20245.555,005.620,005.533,005.620,005.620,001.480.000
13 mar 20245.623,005.656,005.603,005.633,005.633,001.200.700
12 mar 20245.620,005.648,005.541,005.639,005.639,001.362.700
11 mar 20245.617,005.655,005.604,005.628,005.628,001.621.100
08 mar 20245.700,005.717,005.638,005.640,005.640,002.172.900
07 mar 20245.720,005.758,005.691,005.712,005.712,001.968.600
06 mar 20245.719,005.752,005.668,005.680,005.680,001.479.900
05 mar 20245.760,005.798,005.732,005.746,005.746,001.752.000
04 mar 20245.670,005.696,005.632,005.662,005.662,001.817.100
01 mar 20245.702,005.754,005.694,005.706,005.706,001.136.300
29 feb 20245.720,005.736,005.661,005.696,005.696,001.793.100
28 feb 20245.675,005.766,005.667,005.733,005.733,001.398.700
27 feb 20245.663,005.685,005.644,005.672,005.672,001.152.300
26 feb 20245.687,005.727,005.657,005.684,005.684,001.362.900
22 feb 20245.605,005.704,005.605,005.677,005.677,001.473.000
21 feb 20245.653,005.664,005.598,005.651,005.651,001.029.200
20 feb 20245.673,005.679,005.619,005.641,005.641,00838.900
19 feb 20245.589,005.656,005.583,005.651,005.651,00860.600
16 feb 20245.480,005.589,005.476,005.574,005.574,001.565.400
15 feb 20245.520,005.549,005.458,005.462,005.462,001.601.000
14 feb 20245.651,005.656,005.516,005.528,005.528,001.828.300
13 feb 20245.631,005.698,005.592,005.678,005.678,001.666.900
09 feb 20245.543,005.631,005.492,005.626,005.626,002.102.000
08 feb 20245.770,005.774,005.556,005.570,005.570,004.284.200
07 feb 20245.776,005.787,005.677,005.748,005.748,001.853.700
06 feb 20245.788,005.830,005.767,005.830,005.830,001.716.300
05 feb 20245.780,005.822,005.766,005.781,005.781,001.252.500
02 feb 20245.850,005.855,005.782,005.801,005.801,001.050.300
01 feb 20245.800,005.837,005.764,005.830,005.830,001.466.700
31 gen 20245.798,005.863,005.786,005.863,005.863,001.265.100
30 gen 20245.900,005.936,005.807,005.811,005.811,001.480.200
29 gen 20245.861,005.895,005.818,005.894,005.894,001.520.600
26 gen 20245.859,005.859,005.804,005.850,005.850,001.202.300
25 gen 20245.792,005.855,005.786,005.799,005.799,001.204.700
24 gen 20245.869,005.887,005.805,005.840,005.840,001.335.500
23 gen 20245.785,005.847,005.785,005.847,005.847,001.692.200
22 gen 20245.740,005.765,005.699,005.757,005.757,001.747.300
19 gen 20245.796,005.804,005.718,005.759,005.759,001.445.000
18 gen 20245.840,005.844,005.720,005.748,005.748,001.902.400
17 gen 20245.920,005.951,005.877,005.887,005.887,001.230.900
16 gen 20245.966,005.987,005.904,005.904,005.904,00970.700
15 gen 20245.966,005.966,005.912,005.945,005.945,00228.600
12 gen 20246.000,006.000,005.924,006.000,006.000,002.028.800
11 gen 20245.990,005.990,005.907,005.950,005.950,001.459.800
10 gen 20245.902,005.975,005.885,005.962,005.962,001.244.300
09 gen 20245.945,005.956,005.887,005.929,005.929,001.236.500
05 gen 20245.890,005.891,005.835,005.845,005.845,001.333.400
04 gen 20245.813,005.844,005.753,005.844,005.844,001.693.000
29 dic 20235.786,005.800,005.761,005.800,005.800,00940.200
28 dic 20235.709,005.797,005.690,005.792,005.792,00919.600
28 dic 202375 Dividendo
27 dic 20235.862,005.876,005.815,005.854,005.779,001.349.200
26 dic 20235.802,005.850,005.788,005.848,005.773,08753.700
25 dic 20235.830,005.883,005.814,005.814,005.739,51765.000
22 dic 20235.761,005.811,005.751,005.790,005.715,82879.400
21 dic 20235.837,005.844,005.760,005.780,005.705,951.121.500
20 dic 20235.827,005.896,005.815,005.852,005.777,031.187.500
19 dic 20235.867,005.869,005.780,005.826,005.751,361.418.800
18 dic 20235.834,005.870,005.809,005.820,005.745,441.361.300
15 dic 20235.850,005.919,005.796,005.811,005.736,552.205.800
14 dic 20235.890,005.956,005.856,005.925,005.849,092.432.000
13 dic 20235.868,005.884,005.764,005.790,005.715,821.409.100
12 dic 20235.868,005.874,005.806,005.816,005.741,49951.100
11 dic 20235.789,005.866,005.767,005.827,005.752,351.774.000
08 dic 20235.671,005.789,005.644,005.768,005.694,102.556.600
07 dic 20235.731,005.742,005.676,005.692,005.619,08957.500
06 dic 20235.693,005.743,005.691,005.731,005.657,581.123.400
05 dic 20235.684,005.707,005.660,005.693,005.620,061.042.600
04 dic 20235.699,005.699,005.639,005.654,005.581,561.007.700
01 dic 20235.733,005.735,005.683,005.715,005.641,78960.700
*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...