Italia markets close in 6 hours 14 minutes

Nippon Paint Holdings Co., Ltd. (4612.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
1.076,00+19,00 (+1,80%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 20241.060,501.083,001.060,501.076,001.076,002.063.900
31 mag 20241.051,001.079,501.045,001.057,001.057,004.782.100
30 mag 20241.047,001.059,501.036,501.044,001.044,002.542.400
29 mag 20241.064,001.070,001.035,001.038,001.038,002.296.800
28 mag 20241.064,501.101,501.063,501.064,501.064,502.882.100
27 mag 20241.070,001.074,001.039,001.062,001.062,002.348.000
24 mag 20241.070,501.085,501.062,501.070,001.070,003.306.000
23 mag 20241.108,001.111,001.068,501.081,001.081,004.217.200
22 mag 20241.128,001.128,001.098,501.111,501.111,503.364.500
21 mag 20241.169,001.172,001.112,501.138,001.138,004.335.100
20 mag 20241.166,001.196,501.166,001.171,501.171,503.548.100
17 mag 20241.171,501.191,001.161,501.168,001.168,004.034.200
16 mag 20241.151,001.188,001.141,001.182,501.182,508.228.300
15 mag 20241.112,001.129,001.112,001.122,001.122,003.594.500
14 mag 20241.118,001.124,001.107,001.121,001.121,002.534.700
13 mag 20241.100,001.123,501.096,501.111,001.111,002.873.900
10 mag 20241.100,001.104,001.086,501.101,001.101,003.736.200
09 mag 20241.079,001.088,501.072,001.082,501.082,502.997.500
08 mag 20241.072,501.088,501.071,001.079,001.079,003.674.700
07 mag 20241.065,001.089,001.058,501.080,001.080,003.719.000
02 mag 20241.051,001.064,001.028,001.058,501.058,505.613.700
01 mag 20241.027,001.048,501.007,001.046,001.046,004.560.600
30 apr 20241.000,001.015,50991,701.015,501.015,504.135.200
26 apr 2024972,00982,90962,10982,30982,302.519.100
25 apr 2024977,40982,50968,10972,50972,502.273.300
24 apr 2024966,00979,50961,20970,30970,302.510.400
23 apr 2024993,50994,90964,60973,60973,603.034.400
22 apr 2024963,10975,90956,20975,60975,602.320.500
19 apr 2024999,60999,70940,50948,70948,705.659.600
18 apr 20241.004,001.019,001.001,501.008,501.008,502.063.700
17 apr 20241.017,501.017,50995,50995,50995,502.543.400
16 apr 2024996,001.023,00992,201.015,001.015,003.382.800
15 apr 20241.009,501.014,001.000,001.014,001.014,002.097.200
12 apr 20241.023,001.027,501.009,001.011,501.011,502.514.800
11 apr 20241.010,001.020,50994,001.019,501.019,502.874.900
10 apr 20241.030,001.034,001.016,001.018,001.018,002.234.100
09 apr 20241.038,501.047,001.026,501.031,501.031,502.294.100
08 apr 20241.049,001.057,001.032,001.038,501.038,503.062.300
05 apr 20241.061,001.066,001.041,501.049,001.049,003.286.500
04 apr 20241.065,001.079,001.059,501.063,001.063,002.684.800
03 apr 20241.059,001.062,001.048,001.057,501.057,502.993.700
02 apr 20241.072,501.077,501.065,001.071,001.071,003.426.400
01 apr 20241.084,501.087,501.072,001.081,501.081,501.886.500
29 mar 20241.090,001.090,001.072,001.074,501.074,50801.100
28 mar 20241.107,001.108,001.069,001.084,501.084,503.748.400
27 mar 20241.103,501.119,001.091,001.109,501.109,503.256.600
26 mar 20241.064,001.095,001.064,001.091,001.091,002.809.000
25 mar 20241.097,001.100,501.068,501.073,501.073,502.751.000
22 mar 20241.091,001.103,001.087,001.090,501.090,502.742.100
21 mar 20241.114,501.114,501.092,001.098,501.098,502.938.300
19 mar 20241.106,501.110,501.080,501.098,001.098,003.469.000
18 mar 20241.106,501.112,001.100,001.107,001.107,001.755.700
15 mar 20241.076,501.101,501.070,001.091,501.091,502.998.000
14 mar 20241.084,501.084,501.084,501.084,501.084,50755.500
13 mar 20241.093,501.097,001.057,501.063,501.063,503.032.300
12 mar 20241.097,001.097,501.072,501.095,501.095,503.246.400
11 mar 20241.120,001.126,001.096,001.111,501.111,503.116.800
08 mar 20241.119,001.139,501.114,501.133,501.133,503.495.500
07 mar 20241.138,001.143,501.125,001.128,001.128,002.129.200
06 mar 20241.100,001.136,501.098,501.131,001.131,003.279.600
05 mar 20241.113,001.128,501.112,001.123,001.123,002.204.100
04 mar 20241.128,501.139,001.117,001.126,001.126,002.425.200
01 mar 20241.122,001.139,501.118,001.120,501.120,502.134.400
29 feb 20241.148,001.159,001.110,001.110,501.110,505.642.900
28 feb 20241.164,001.182,501.151,501.160,001.160,002.695.100
27 feb 20241.179,001.198,501.172,501.175,001.175,002.696.900
26 feb 20241.140,001.173,001.136,001.169,501.169,503.653.500
22 feb 20241.116,001.138,501.113,001.131,001.131,002.534.000
21 feb 20241.113,501.122,001.099,501.122,001.122,003.022.800
20 feb 20241.100,001.123,001.082,001.122,501.122,503.854.400
19 feb 20241.106,001.114,501.098,001.105,001.105,001.850.700
16 feb 20241.132,001.133,501.093,001.102,501.102,504.460.300
15 feb 20241.210,001.223,001.102,001.110,501.110,508.379.200
14 feb 20241.177,001.198,501.166,501.189,001.189,004.268.700
13 feb 20241.188,501.201,501.176,501.193,001.193,003.963.000
09 feb 20241.161,001.185,001.153,501.172,501.172,502.544.500
08 feb 20241.176,001.176,001.152,001.156,501.156,502.279.800
07 feb 20241.166,001.166,001.146,501.164,001.164,001.976.300
06 feb 20241.159,001.166,001.148,501.164,001.164,002.699.900
05 feb 20241.177,001.187,001.170,501.178,501.178,501.901.300
02 feb 20241.174,001.184,001.168,001.172,001.172,001.666.400
01 feb 20241.152,501.166,001.145,001.163,501.163,502.500.000
31 gen 20241.157,501.174,501.149,501.168,501.168,502.961.700
30 gen 20241.190,001.199,501.181,001.181,001.181,002.506.300
29 gen 20241.168,001.190,501.163,501.182,501.182,502.813.400
26 gen 20241.180,001.181,001.142,501.157,001.157,002.823.600
25 gen 20241.146,001.182,501.136,001.182,501.182,504.870.100
24 gen 20241.125,501.144,001.122,501.139,501.139,503.095.600
23 gen 20241.119,001.148,501.117,001.127,001.127,003.623.600
22 gen 20241.095,501.102,501.089,001.096,001.096,002.724.900
19 gen 20241.101,001.110,501.092,501.092,501.092,502.036.700
18 gen 20241.091,001.107,001.084,501.091,001.091,003.995.500
17 gen 20241.124,001.141,001.098,001.098,501.098,503.274.300
16 gen 20241.164,001.165,001.138,001.141,001.141,001.582.000
15 gen 20241.164,001.165,001.152,001.153,001.153,00168.200
12 gen 20241.160,001.161,501.142,501.153,501.153,501.501.000
11 gen 20241.160,001.165,501.148,001.156,001.156,002.069.000
10 gen 20241.136,001.160,001.132,501.150,501.150,501.972.400
09 gen 20241.144,001.158,001.129,501.140,501.140,501.817.200
05 gen 20241.157,001.170,001.137,501.143,501.143,502.025.000
*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...