Italia markets closed

Oriental Land Co., Ltd. (4661.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
4.408,00+8,00 (+0,18%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20244.390,004.430,004.354,004.408,004.408,004.048.100
13 giu 20244.402,004.437,004.385,004.400,004.400,002.717.900
12 giu 20244.394,004.403,004.368,004.378,004.378,002.724.200
11 giu 20244.401,004.435,004.385,004.405,004.405,002.925.200
10 giu 20244.568,004.570,004.404,004.412,004.412,004.451.300
07 giu 20244.540,004.623,004.531,004.576,004.576,002.113.300
06 giu 20244.647,004.647,004.510,004.539,004.539,002.592.600
05 giu 20244.565,004.625,004.524,004.578,004.578,003.037.100
04 giu 20244.529,004.584,004.505,004.553,004.553,002.999.600
03 giu 20244.452,004.518,004.422,004.505,004.505,003.266.800
31 mag 20244.322,004.390,004.315,004.387,004.387,006.512.400
30 mag 20244.318,004.340,004.290,004.337,004.337,003.428.200
29 mag 20244.490,004.491,004.368,004.368,004.368,004.411.600
28 mag 20244.577,004.593,004.508,004.517,004.517,002.478.600
27 mag 20244.567,004.608,004.550,004.585,004.585,001.665.600
24 mag 20244.500,004.587,004.483,004.567,004.567,002.637.500
23 mag 20244.610,004.634,004.567,004.587,004.587,002.310.100
22 mag 20244.657,004.659,004.607,004.611,004.611,002.340.100
21 mag 20244.736,004.737,004.664,004.670,004.670,003.052.600
20 mag 20244.589,004.707,004.581,004.687,004.687,003.538.300
17 mag 20244.561,004.595,004.546,004.572,004.572,002.084.400
16 mag 20244.562,004.583,004.481,004.565,004.565,002.925.800
15 mag 20244.668,004.671,004.542,004.549,004.549,003.686.800
14 mag 20244.522,004.622,004.506,004.616,004.616,004.296.900
13 mag 20244.478,004.540,004.460,004.517,004.517,004.009.200
10 mag 20244.350,004.491,004.336,004.445,004.445,005.153.700
09 mag 20244.382,004.388,004.312,004.329,004.329,003.372.500
08 mag 20244.311,004.425,004.302,004.357,004.357,007.262.700
07 mag 20244.335,004.356,004.270,004.278,004.278,005.501.900
02 mag 20244.400,004.400,004.317,004.330,004.330,004.227.100
01 mag 20244.383,004.408,004.330,004.383,004.383,006.041.900
30 apr 20244.480,004.545,004.272,004.362,004.362,0017.865.100
26 apr 20244.590,004.660,004.576,004.654,004.654,004.063.300
25 apr 20244.680,004.699,004.593,004.606,004.606,003.706.400
24 apr 20244.740,004.763,004.715,004.727,004.727,003.121.500
23 apr 20244.687,004.712,004.651,004.704,004.704,002.917.000
22 apr 20244.616,004.661,004.589,004.645,004.645,002.910.900
19 apr 20244.571,004.584,004.498,004.546,004.546,004.339.700
18 apr 20244.530,004.633,004.519,004.597,004.597,003.662.000
17 apr 20244.675,004.681,004.511,004.515,004.515,006.631.400
16 apr 20244.701,004.714,004.669,004.712,004.712,003.531.400
15 apr 20244.741,004.783,004.707,004.771,004.771,002.107.200
12 apr 20244.778,004.832,004.747,004.780,004.780,002.638.400
11 apr 20244.799,004.809,004.733,004.748,004.748,002.899.700
10 apr 20244.740,004.889,004.727,004.839,004.839,004.007.100
09 apr 20244.749,004.784,004.730,004.748,004.748,002.134.200
08 apr 20244.714,004.746,004.684,004.721,004.721,002.240.500
05 apr 20244.674,004.719,004.642,004.695,004.695,003.535.900
04 apr 20244.730,004.762,004.710,004.717,004.717,003.398.200
03 apr 20244.770,004.805,004.696,004.706,004.706,004.209.400
02 apr 20244.861,004.869,004.761,004.773,004.773,004.049.400
01 apr 20244.852,004.896,004.831,004.879,004.879,002.793.300
29 mar 20244.852,004.904,004.839,004.845,004.845,001.542.000
28 mar 20244.906,004.913,004.830,004.837,004.837,004.943.000
28 mar 20248 Dividendo
27 mar 20244.976,004.980,004.927,004.950,004.942,004.966.500
26 mar 20244.949,004.962,004.901,004.942,004.934,013.295.700
25 mar 20245.037,005.037,004.955,004.956,004.947,993.486.000
22 mar 20245.019,005.052,004.990,005.039,005.030,863.696.200
21 mar 20245.089,005.094,004.948,004.983,004.974,954.675.300
19 mar 20244.994,005.025,004.961,005.025,005.016,883.548.100
18 mar 20244.900,004.999,004.895,004.990,004.981,944.125.100
15 mar 20244.871,004.943,004.862,004.883,004.875,1110.629.600
14 mar 20244.900,004.902,004.814,004.871,004.863,135.267.800
13 mar 20244.965,004.968,004.880,004.918,004.910,053.981.000
12 mar 20244.900,004.947,004.852,004.947,004.939,004.408.000
11 mar 20245.019,005.019,004.843,004.919,004.911,059.171.700
08 mar 20244.984,005.066,004.939,005.020,005.011,8914.538.800
07 mar 20245.198,005.227,005.150,005.169,005.160,653.882.900
06 mar 20245.255,005.264,005.177,005.209,005.200,584.164.900
05 mar 20245.256,005.284,005.180,005.276,005.267,472.826.500
04 mar 20245.385,005.410,005.280,005.280,005.271,473.196.100
01 mar 20245.351,005.400,005.327,005.389,005.380,292.935.900
29 feb 20245.322,005.403,005.318,005.363,005.354,333.584.400
28 feb 20245.300,005.408,005.299,005.326,005.317,393.354.900
27 feb 20245.325,005.358,005.287,005.287,005.278,463.005.700
26 feb 20245.367,005.390,005.304,005.325,005.316,393.770.800
22 feb 20245.356,005.388,005.337,005.370,005.361,323.107.400
21 feb 20245.335,005.405,005.266,005.385,005.376,304.050.700
20 feb 20245.521,005.530,005.360,005.391,005.382,294.497.800
19 feb 20245.353,005.555,005.336,005.553,005.544,036.045.800
16 feb 20245.305,005.353,005.278,005.313,005.304,413.872.000
15 feb 20245.270,005.299,005.228,005.298,005.289,443.729.700
14 feb 20245.206,005.256,005.161,005.248,005.239,523.752.300
13 feb 20245.220,005.250,005.137,005.247,005.238,524.428.700
09 feb 20245.148,005.202,005.101,005.160,005.151,665.041.000
08 feb 20245.130,005.135,005.051,005.112,005.103,743.772.900
07 feb 20245.137,005.159,005.060,005.112,005.103,745.103.700
06 feb 20245.210,005.212,005.106,005.136,005.127,706.515.800
05 feb 20245.426,005.435,005.201,005.209,005.200,586.858.900
02 feb 20245.523,005.530,005.418,005.419,005.410,243.514.900
01 feb 20245.476,005.552,005.462,005.500,005.491,113.841.400
31 gen 20245.501,005.647,005.461,005.502,005.493,116.177.900
30 gen 20245.532,005.599,005.507,005.534,005.525,063.534.800
29 gen 20245.463,005.501,005.410,005.497,005.488,122.263.300
26 gen 20245.550,005.556,005.442,005.448,005.439,192.840.100
25 gen 20245.502,005.605,005.500,005.562,005.553,012.743.500
24 gen 20245.540,005.544,005.477,005.480,005.471,142.847.400
23 gen 20245.595,005.647,005.534,005.542,005.533,042.315.000
22 gen 20245.565,005.593,005.523,005.593,005.583,961.906.500
*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...