Italia markets close in 6 minutes

Toyo Tire Corporation (5105.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
2.568,50+24,50 (+0,96%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20242.565,002.584,002.550,502.568,502.568,501.008.500
27 giu 20242.525,002.556,002.521,002.544,002.544,001.334.100
27 giu 202450 Dividendo
26 giu 20242.666,502.673,502.605,002.614,502.564,501.955.400
25 giu 20242.638,502.675,002.626,002.658,502.607,66746.100
24 giu 20242.603,002.617,502.576,002.601,002.551,26719.200
21 giu 20242.592,002.609,502.577,002.583,002.533,60874.200
20 giu 20242.564,002.589,002.562,502.585,002.535,56491.400
19 giu 20242.569,002.596,002.554,502.564,502.515,46697.000
18 giu 20242.587,002.587,502.560,502.572,502.523,30684.100
17 giu 20242.618,502.618,502.553,002.564,502.515,461.050.200
14 giu 20242.586,002.634,502.583,002.624,002.573,821.023.100
13 giu 20242.707,002.721,502.624,502.624,502.574,31881.000
12 giu 20242.728,502.731,002.699,002.716,002.664,06681.100
11 giu 20242.791,002.792,502.745,002.745,002.692,50538.100
10 giu 20242.753,502.792,502.752,002.775,002.721,93577.900
07 giu 20242.739,002.754,502.729,002.738,002.685,64457.800
06 giu 20242.763,002.778,002.726,502.737,002.684,66669.800
05 giu 20242.775,002.787,002.753,502.753,502.700,84577.500
04 giu 20242.807,002.816,502.782,502.794,502.741,06557.200
03 giu 20242.807,002.856,002.807,002.823,502.769,50737.800
31 mag 20242.772,002.813,002.761,002.802,502.748,90874.000
30 mag 20242.680,002.755,002.656,002.755,002.702,311.117.600
29 mag 20242.710,002.734,002.673,002.673,002.621,88925.400
28 mag 20242.729,002.754,502.724,502.749,002.696,43478.500
27 mag 20242.718,502.726,002.695,002.720,502.668,47541.900
24 mag 20242.717,002.759,002.711,502.721,502.669,45472.200
23 mag 20242.750,002.751,502.710,002.734,502.682,21550.600
22 mag 20242.791,002.810,002.726,002.733,502.681,22723.100
21 mag 20242.802,002.840,502.786,502.789,002.735,66824.600
20 mag 20242.730,502.783,002.718,002.781,502.728,31729.100
17 mag 20242.788,502.788,502.720,502.730,002.677,79892.900
16 mag 20242.820,002.828,502.746,002.782,002.728,801.243.100
15 mag 20242.912,502.994,002.815,502.832,002.777,841.455.800
14 mag 20242.930,502.938,002.847,002.850,502.795,99775.100
13 mag 20242.900,002.909,002.868,502.880,502.825,41636.700
10 mag 20242.896,002.950,002.891,002.922,002.866,12677.400
09 mag 20242.900,002.958,502.894,502.917,002.861,22512.900
08 mag 20242.888,002.896,502.860,002.873,502.818,55463.700
07 mag 20242.939,502.958,502.865,502.882,002.826,88726.800
02 mag 20242.894,002.916,502.878,002.902,502.846,99364.400
01 mag 20242.957,002.967,002.898,502.900,502.845,03615.000
30 apr 20242.933,002.997,002.897,502.986,002.928,90727.700
26 apr 20242.800,002.876,502.774,002.874,002.819,04729.400
25 apr 20242.882,002.911,502.809,502.816,002.762,15613.500
24 apr 20242.851,002.889,502.842,502.889,002.833,75640.000
23 apr 20242.894,002.904,002.846,002.862,002.807,27702.600
22 apr 20242.888,002.908,502.850,502.893,502.838,16683.900
19 apr 20242.880,002.907,002.823,002.859,502.804,81772.100
18 apr 20242.860,002.929,002.848,002.894,002.838,65471.100
17 apr 20242.953,002.955,502.829,502.870,002.815,11820.300
16 apr 20242.955,002.990,002.889,002.903,002.847,48970.600
15 apr 20242.908,002.954,002.861,502.948,502.892,11736.900
12 apr 20242.900,002.974,002.870,002.966,002.909,281.136.500
11 apr 20242.852,502.874,002.837,502.859,002.804,32419.600
10 apr 20242.850,002.883,502.836,502.882,002.826,88595.500
09 apr 20242.830,002.853,002.806,502.830,502.776,37343.700
08 apr 20242.806,002.824,502.791,502.817,502.763,62389.000
05 apr 20242.776,002.806,002.752,502.806,002.752,34505.700
04 apr 20242.797,502.830,502.775,502.823,502.769,50601.000
03 apr 20242.700,002.776,002.681,502.765,502.712,61686.800
02 apr 20242.776,002.788,002.713,502.726,502.674,36565.300
01 apr 20242.828,002.833,002.725,002.762,502.709,67818.400
29 mar 20242.860,002.869,502.819,502.836,002.781,76375.700
28 mar 20242.860,002.899,002.847,002.847,002.792,55542.900
27 mar 20242.847,002.885,002.832,002.870,502.815,60712.000
26 mar 20242.845,502.872,502.815,002.841,002.786,67683.800
25 mar 20242.848,502.848,502.810,502.811,502.757,73509.800
22 mar 20242.850,502.882,002.815,002.857,502.802,85761.700
21 mar 20242.832,502.844,502.809,002.839,502.785,20616.800
19 mar 20242.731,502.821,002.720,002.808,502.754,79938.600
18 mar 20242.675,002.715,502.653,002.715,502.663,57643.300
15 mar 20242.617,002.671,002.606,502.659,002.608,151.422.700
14 mar 20242.570,002.596,002.554,002.590,502.540,96439.600
13 mar 20242.600,002.612,502.542,002.559,002.510,06540.400
12 mar 20242.580,002.586,002.536,002.581,502.532,13536.000
11 mar 20242.572,502.598,502.543,002.590,002.540,47751.500
08 mar 20242.632,502.632,502.579,502.603,002.553,221.085.300
07 mar 20242.780,002.788,002.665,002.668,002.616,981.235.800
06 mar 20242.670,002.738,002.652,002.730,002.677,79952.800
05 mar 20242.619,502.705,502.608,002.691,002.639,541.222.800
04 mar 20242.677,502.706,002.628,002.634,002.583,63857.200
01 mar 20242.700,002.726,002.664,002.677,502.626,30999.400
29 feb 20242.688,002.729,002.651,002.710,002.658,171.422.600
28 feb 20242.749,002.768,002.670,002.687,502.636,101.549.700
27 feb 20242.834,002.845,502.754,002.763,502.710,651.242.800
26 feb 20242.880,002.927,502.838,002.846,002.791,571.436.700
22 feb 20242.880,002.922,502.871,002.912,502.856,803.229.900
21 feb 20242.870,002.935,502.866,002.886,002.830,812.653.700
20 feb 20242.870,002.908,002.870,002.891,002.835,711.028.300
19 feb 20242.846,002.904,502.831,002.872,002.817,081.209.900
16 feb 20242.810,002.927,502.796,502.838,002.783,732.448.500
15 feb 20242.682,502.760,002.580,002.760,002.707,223.056.100
14 feb 20242.617,502.675,002.570,002.632,502.582,162.768.100
13 feb 20242.577,002.622,502.557,002.618,002.567,931.085.800
09 feb 20242.585,002.605,002.561,002.567,502.518,40831.500
08 feb 20242.570,002.576,002.530,502.561,002.512,02736.500
07 feb 20242.538,002.558,502.527,002.556,002.507,12698.400
06 feb 20242.499,002.538,002.488,502.523,002.474,75727.200
05 feb 20242.516,502.579,002.502,002.531,002.482,601.256.900
*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...