Italia markets open in 15 minutes

Hennge K.K. (4475.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
942,00-7,00 (-0,74%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024953,00956,00936,00942,00942,00220.200
27 giu 2024958,00971,00947,00949,00949,00278.300
26 giu 2024962,00973,00956,00961,00961,00234.200
25 giu 2024946,00964,00943,00962,00962,00237.600
24 giu 2024937,00953,00936,00947,00947,00207.500
21 giu 2024930,00955,00930,00937,00937,00263.200
20 giu 2024912,00940,00912,00928,00928,00260.300
19 giu 2024929,00937,00915,00915,00915,00203.300
18 giu 2024944,00952,00919,00926,00926,00352.100
17 giu 2024951,00963,00943,00949,00949,00287.000
14 giu 2024934,00958,00933,00948,00948,00286.100
13 giu 2024947,00965,00936,00947,00947,00460.000
12 giu 2024956,00959,00927,00932,00932,00486.600
11 giu 2024945,00965,00928,00960,00960,00501.100
10 giu 2024974,00978,00952,00955,00955,00595.700
07 giu 2024982,001.012,00982,00989,00989,00365.200
06 giu 20241.024,001.024,00986,00987,00987,00275.300
05 giu 20241.028,001.042,001.003,001.004,001.004,00296.000
04 giu 2024970,001.029,00969,001.028,001.028,00651.900
03 giu 20241.000,001.007,00970,00970,00970,00461.600
31 mag 2024986,001.013,00982,001.007,001.007,00465.400
30 mag 2024976,00992,00950,00982,00982,00620.400
29 mag 20241.036,001.047,00986,00990,00990,00489.300
28 mag 20241.027,001.058,001.025,001.035,001.035,00357.100
27 mag 20241.061,001.072,001.012,001.034,001.034,00623.600
24 mag 2024990,001.018,00982,001.001,001.001,00215.100
23 mag 2024990,00999,00986,00995,00995,00183.600
22 mag 20241.015,001.019,00995,00995,00995,00186.000
21 mag 20241.029,001.036,001.006,001.008,001.008,00350.900
20 mag 2024989,001.039,00989,001.033,001.033,00444.400
17 mag 20241.001,001.009,00971,00989,00989,00716.300
16 mag 20241.038,001.042,00997,001.017,001.017,00510.900
15 mag 20241.097,001.105,001.018,001.028,001.028,00756.800
14 mag 20241.080,001.102,001.032,001.089,001.089,00602.800
13 mag 20241.008,001.113,00976,001.080,001.080,001.347.000
10 mag 20241.130,001.136,001.094,001.098,001.098,001.325.400
09 mag 20241.123,001.139,001.102,001.117,001.117,00846.400
08 mag 20241.104,001.127,001.093,001.108,001.108,00587.300
07 mag 20241.080,001.119,001.077,001.110,001.110,00876.400
02 mag 20241.025,001.034,001.019,001.032,001.032,00230.600
01 mag 20241.020,001.039,001.011,001.034,001.034,00212.600
30 apr 20241.050,001.053,001.026,001.031,001.031,00262.900
26 apr 20241.036,001.044,001.025,001.043,001.043,00278.200
25 apr 20241.036,001.058,001.028,001.037,001.037,00253.900
24 apr 20241.061,001.066,001.047,001.050,001.050,00270.100
23 apr 20241.060,001.063,001.036,001.039,001.039,00385.800
22 apr 20241.024,001.052,001.020,001.052,001.052,00378.700
19 apr 20241.045,001.052,001.004,001.013,001.013,00538.200
18 apr 20241.047,001.079,001.045,001.052,001.052,00360.400
17 apr 20241.048,001.068,001.027,001.046,001.046,00399.600
16 apr 20241.040,001.073,001.036,001.053,001.053,00463.500
15 apr 20241.085,001.085,001.058,001.060,001.060,00615.800
12 apr 20241.120,001.147,001.112,001.112,001.112,00421.000
11 apr 20241.108,001.113,001.085,001.109,001.109,00424.400
10 apr 20241.132,001.167,001.115,001.116,001.116,00555.600
09 apr 20241.123,001.139,001.116,001.123,001.123,00385.300
08 apr 20241.145,001.145,001.113,001.130,001.130,00420.700
05 apr 20241.130,001.140,001.116,001.134,001.134,00586.800
04 apr 20241.191,001.196,001.156,001.158,001.158,00419.200
03 apr 20241.170,001.195,001.169,001.180,001.180,00504.800
02 apr 20241.210,001.218,001.177,001.181,001.181,00507.000
01 apr 20241.270,001.273,001.196,001.200,001.200,00902.900
29 mar 20241.226,001.281,001.217,001.276,001.276,00687.200
28 mar 20241.246,001.254,001.208,001.209,001.209,00551.000
27 mar 20241.264,001.264,001.230,001.234,001.234,00455.300
26 mar 20241.284,001.292,001.260,001.263,001.263,00504.700
25 mar 20241.311,001.315,001.275,001.276,001.276,00674.300
22 mar 20241.350,001.350,001.310,001.315,001.315,00729.800
21 mar 20241.380,001.385,001.355,001.355,001.355,00486.900
19 mar 20241.376,001.386,001.338,001.357,001.357,00424.600
18 mar 20241.385,001.393,001.341,001.361,001.361,00608.500
15 mar 20241.361,001.374,001.325,001.361,001.361,00718.900
14 mar 20241.382,001.395,001.357,001.382,001.382,00480.700
13 mar 20241.456,001.471,001.389,001.404,001.404,00545.200
12 mar 20241.402,001.463,001.402,001.433,001.433,00587.900
11 mar 20241.367,001.445,001.366,001.422,001.422,00639.400
08 mar 20241.431,001.443,001.400,001.410,001.410,00593.900
07 mar 20241.505,001.510,001.446,001.447,001.447,00610.100
06 mar 20241.495,001.541,001.468,001.478,001.478,00827.800
05 mar 20241.532,001.532,001.480,001.517,001.517,00455.000
04 mar 20241.575,001.618,001.559,001.568,001.568,00465.100
01 mar 20241.594,001.623,001.544,001.559,001.559,00578.700
29 feb 20241.694,001.694,001.593,001.593,001.593,00797.600
28 feb 20241.651,001.694,001.639,001.693,001.693,00561.500
27 feb 20241.662,001.670,001.624,001.651,001.651,00539.700
26 feb 20241.685,001.724,001.657,001.675,001.675,00655.200
22 feb 20241.659,001.701,001.640,001.666,001.666,00783.100
21 feb 20241.647,001.675,001.621,001.629,001.629,00672.100
20 feb 20241.699,001.748,001.663,001.683,001.683,001.051.800
19 feb 20241.670,001.679,001.628,001.674,001.674,00818.000
16 feb 20241.595,001.672,001.567,001.660,001.660,001.135.900
15 feb 20241.644,001.719,001.589,001.635,001.635,001.939.500
14 feb 20241.563,001.753,001.561,001.724,001.724,006.198.500
13 feb 20241.316,001.463,001.299,001.463,001.463,002.522.900
09 feb 20241.175,001.202,001.160,001.163,001.163,00604.000
08 feb 20241.183,001.196,001.140,001.169,001.169,00505.400
07 feb 20241.212,001.212,001.166,001.171,001.171,00533.100
06 feb 20241.211,001.224,001.180,001.207,001.207,00590.300
05 feb 20241.196,001.239,001.192,001.230,001.230,00385.500
02 feb 20241.213,001.220,001.187,001.187,001.187,00426.200
*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...