Italia markets open in 4 hours 38 minutes

Trend Micro Incorporated (4704.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
7.887,00-80,00 (-1,00%)
In data: 11:01AM JST. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 20248.085,008.087,007.568,007.887,007.887,00637.400
08 mag 20248.046,008.087,007.925,007.967,007.967,00602.900
07 mag 20247.970,008.046,007.942,008.046,008.046,00539.200
02 mag 20247.757,007.884,007.757,007.855,007.855,00381.600
01 mag 20247.730,007.833,007.655,007.833,007.833,00512.100
30 apr 20247.861,007.960,007.760,007.810,007.810,00594.900
26 apr 20247.680,007.834,007.666,007.778,007.778,00548.400
25 apr 20247.887,007.921,007.755,007.769,007.769,00665.400
24 apr 20247.908,008.030,007.889,008.000,008.000,00516.700
23 apr 20247.921,007.966,007.858,007.887,007.887,00390.800
22 apr 20247.864,007.923,007.768,007.867,007.867,00493.200
19 apr 20247.716,007.836,007.651,007.714,007.714,00737.200
18 apr 20247.715,007.857,007.695,007.827,007.827,00379.600
17 apr 20247.962,007.962,007.695,007.715,007.715,00657.500
16 apr 20247.900,007.999,007.792,007.962,007.962,00532.400
15 apr 20248.019,008.117,007.973,008.042,008.042,00439.500
12 apr 20248.020,008.142,007.969,008.111,008.111,00638.900
11 apr 20247.821,007.940,007.819,007.909,007.909,00442.700
10 apr 20247.829,007.936,007.823,007.878,007.878,00394.200
09 apr 20247.874,007.946,007.844,007.899,007.899,00344.600
08 apr 20247.803,007.901,007.776,007.873,007.873,00364.300
05 apr 20247.816,007.845,007.723,007.748,007.748,00419.600
04 apr 20247.829,007.962,007.789,007.855,007.855,00592.900
03 apr 20247.795,007.855,007.685,007.688,007.688,00800.100
02 apr 20247.714,007.981,007.671,007.943,007.943,00887.100
01 apr 20247.880,007.906,007.676,007.676,007.676,00442.000
29 mar 20247.720,007.796,007.690,007.789,007.789,00154.800
28 mar 20247.688,007.724,007.596,007.665,007.665,00598.300
27 mar 20247.656,007.824,007.613,007.746,007.746,00648.600
26 mar 20247.615,007.682,007.585,007.614,007.614,00512.700
25 mar 20247.741,007.757,007.600,007.612,007.612,00558.000
22 mar 20247.718,007.855,007.677,007.799,007.799,00660.300
21 mar 20247.728,007.761,007.643,007.696,007.696,00590.900
19 mar 20247.733,007.760,007.582,007.698,007.698,00556.100
18 mar 20247.576,007.744,007.528,007.709,007.709,00716.200
15 mar 20247.373,007.567,007.373,007.524,007.524,001.890.200
14 mar 20247.496,007.520,007.362,007.464,007.464,00712.200
13 mar 20247.638,007.638,007.464,007.506,007.506,00711.100
12 mar 20247.600,007.620,007.410,007.588,007.588,00673.100
11 mar 20247.460,007.627,007.405,007.555,007.555,00947.000
08 mar 20247.533,007.653,007.402,007.518,007.518,001.373.900
07 mar 20247.505,007.533,007.363,007.383,007.383,00721.800
06 mar 20247.473,007.534,007.415,007.425,007.425,00716.400
05 mar 20247.545,007.612,007.517,007.552,007.552,00748.800
04 mar 20247.709,007.736,007.462,007.505,007.505,00951.800
01 mar 20247.560,007.739,007.501,007.714,007.714,001.088.700
29 feb 20247.401,007.480,007.349,007.426,007.426,00947.200
28 feb 20247.352,007.466,007.335,007.440,007.440,00780.300
27 feb 20247.399,007.430,007.265,007.335,007.335,00962.100
26 feb 20247.242,007.443,007.227,007.350,007.350,001.268.200
22 feb 20247.112,007.166,007.010,007.163,007.163,001.181.200
21 feb 20247.268,007.328,007.081,007.090,007.090,001.297.700
20 feb 20247.238,007.430,007.210,007.269,007.269,001.270.900
19 feb 20247.221,007.240,007.019,007.183,007.183,001.919.500
16 feb 20247.849,007.946,007.221,007.221,007.221,003.584.800
15 feb 20248.927,008.994,008.639,008.721,008.721,00959.800
14 feb 20248.548,008.841,008.487,008.777,008.777,00611.800
13 feb 20248.450,008.728,008.425,008.660,008.660,00672.000
09 feb 20248.498,008.660,008.422,008.422,008.422,00802.600
08 feb 20248.245,008.434,008.173,008.375,008.375,00527.900
07 feb 20248.181,008.303,008.175,008.258,008.258,00345.900
06 feb 20248.179,008.328,008.134,008.272,008.272,00388.600
05 feb 20248.398,008.426,008.261,008.262,008.262,00401.100
02 feb 20248.343,008.465,008.333,008.335,008.335,00353.200
01 feb 20248.443,008.519,008.322,008.359,008.359,00463.800
31 gen 20248.391,008.504,008.305,008.504,008.504,00534.200
30 gen 20248.200,008.449,008.187,008.386,008.386,001.191.800
29 gen 20248.279,008.279,008.090,008.095,008.095,00504.000
26 gen 20248.138,008.203,008.121,008.192,008.192,00506.100
25 gen 20248.183,008.274,008.157,008.250,008.250,00449.400
24 gen 20248.214,008.321,008.185,008.270,008.270,00436.900
23 gen 20248.278,008.391,008.256,008.315,008.315,00596.500
22 gen 20248.154,008.191,008.080,008.155,008.155,00527.100
19 gen 20248.192,008.271,008.066,008.109,008.109,001.004.100
18 gen 20248.058,008.219,008.021,008.180,008.180,00489.000
17 gen 20248.355,008.534,008.188,008.190,008.190,00742.800
16 gen 20248.295,008.373,008.245,008.245,008.245,00476.300
15 gen 20248.400,008.410,008.300,008.330,008.330,0084.900
12 gen 20248.470,008.470,008.227,008.430,008.430,001.214.700
11 gen 20248.152,008.212,008.080,008.179,008.179,00718.400
10 gen 20247.798,008.046,007.783,008.018,008.018,001.039.700
09 gen 20247.599,007.699,007.549,007.688,007.688,00669.200
05 gen 20247.511,007.536,007.457,007.469,007.469,00646.500
04 gen 20247.398,007.478,007.308,007.478,007.478,001.239.800
29 dic 20237.564,007.660,007.454,007.548,007.548,00912.800
28 dic 20237.420,007.731,007.383,007.592,007.592,001.786.700
28 dic 2023682 Dividendo
27 dic 20238.077,008.212,008.077,008.092,007.410,001.347.600
26 dic 20238.145,008.174,008.070,008.127,007.442,05535.000
25 dic 20238.100,008.160,008.069,008.144,007.457,62496.300
22 dic 20238.048,008.135,008.033,008.071,007.390,77445.100
21 dic 20238.030,008.124,008.000,008.026,007.349,56479.000
20 dic 20238.190,008.268,008.084,008.102,007.419,16792.400
19 dic 20237.896,008.133,007.878,008.121,007.436,56924.400
18 dic 20237.881,007.900,007.732,007.793,007.136,20814.100
15 dic 20237.910,007.979,007.861,007.868,007.204,881.624.800
14 dic 20237.968,008.044,007.830,007.934,007.265,32942.600
13 dic 20238.080,008.089,007.985,008.000,007.325,75898.500
12 dic 20238.183,008.198,007.995,008.014,007.338,57939.000
11 dic 20237.999,008.183,007.982,008.157,007.469,52682.600
*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...