Italia markets closed

Sumitomo Rubber Industries, Ltd. (5110.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
1.602,50+7,50 (+0,47%)
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 20241.604,501.607,501.591,501.602,501.602,501.124.500
27 giu 20241.597,001.601,501.585,001.595,001.595,001.087.900
27 giu 202429 Dividendo
26 giu 20241.628,001.639,501.615,501.626,501.597,501.631.900
25 giu 20241.630,001.636,501.616,501.630,501.601,431.061.300
24 giu 20241.609,501.617,501.601,501.613,001.584,24991.400
21 giu 20241.618,501.623,501.598,001.604,501.575,891.262.800
20 giu 20241.610,001.622,001.608,001.619,001.590,13607.700
19 giu 20241.625,501.631,501.601,001.614,501.585,71814.100
18 giu 20241.630,001.630,001.615,501.621,501.592,59733.100
17 giu 20241.660,001.660,501.614,001.618,501.589,64906.000
14 giu 20241.629,501.670,001.625,001.662,001.632,371.012.100
13 giu 20241.695,001.697,501.645,001.646,501.617,14973.300
12 giu 20241.702,501.704,501.692,001.696,501.666,25723.300
11 giu 20241.721,501.743,001.711,001.713,001.682,46884.300
10 giu 20241.695,001.720,001.695,001.716,001.685,40695.700
07 giu 20241.707,001.714,501.699,001.700,001.669,69564.200
06 giu 20241.729,001.732,001.704,501.707,001.676,56662.500
05 giu 20241.747,001.763,001.728,001.731,001.700,14774.200
04 giu 20241.751,001.766,501.746,501.759,001.727,64530.700
03 giu 20241.772,001.796,001.766,501.766,501.735,00857.300
31 mag 20241.748,001.771,001.732,501.771,001.739,421.022.200
30 mag 20241.709,501.735,001.689,001.733,001.702,101.143.200
29 mag 20241.758,001.758,001.726,001.726,001.695,23717.000
28 mag 20241.772,501.776,001.758,001.766,001.734,51614.100
27 mag 20241.772,501.781,501.756,001.780,001.748,26615.400
24 mag 20241.750,001.778,001.748,001.761,001.729,60498.400
23 mag 20241.770,001.770,001.740,001.765,001.733,53900.600
22 mag 20241.815,001.822,001.774,001.777,001.745,32938.400
21 mag 20241.828,001.843,001.820,001.824,001.791,48644.800
20 mag 20241.818,001.853,501.808,501.840,001.807,19725.600
17 mag 20241.830,001.848,001.823,501.837,001.804,25462.600
16 mag 20241.887,501.891,001.829,001.838,501.805,721.025.900
15 mag 20241.851,001.916,501.848,001.858,501.825,361.355.300
14 mag 20241.967,001.967,001.831,001.844,501.811,612.625.600
13 mag 20241.909,001.909,001.862,501.896,501.862,69943.200
10 mag 20241.900,001.910,001.881,001.900,001.866,12527.300
09 mag 20241.908,001.909,001.882,501.885,501.851,88621.000
08 mag 20241.872,501.893,001.859,001.880,001.846,48694.800
07 mag 20241.890,001.893,501.866,001.868,501.835,19735.400
02 mag 20241.885,501.891,001.876,501.887,501.853,85456.000
01 mag 20241.904,001.912,001.890,501.893,001.859,25614.100
30 apr 20241.876,501.937,001.870,001.913,501.879,38785.000
26 apr 20241.826,501.866,501.815,001.850,501.817,51789.400
25 apr 20241.880,001.893,501.838,501.842,001.809,16836.400
24 apr 20241.873,001.903,501.861,501.901,501.867,60710.200
23 apr 20241.912,001.922,001.867,001.875,501.842,061.081.100
22 apr 20241.880,001.906,001.873,501.903,501.869,561.070.400
19 apr 20241.859,501.872,001.832,501.859,001.825,85860.900
18 apr 20241.836,001.880,501.836,001.867,501.834,20696.600
17 apr 20241.880,001.884,501.834,501.846,001.813,09698.900
16 apr 20241.923,501.930,001.877,501.884,501.850,90717.100
15 apr 20241.905,501.942,501.897,501.934,001.899,52527.800
12 apr 20241.932,001.942,001.917,501.932,001.897,55668.000
11 apr 20241.891,501.919,001.884,501.907,501.873,49775.400
10 apr 20241.895,001.920,001.891,001.906,001.872,02786.200
09 apr 20241.881,501.898,501.866,501.881,001.847,46725.800
08 apr 20241.859,001.892,001.848,501.874,001.840,59942.900
05 apr 20241.848,501.862,001.830,001.854,001.820,94853.800
04 apr 20241.838,001.887,001.820,001.878,001.844,521.522.100
03 apr 20241.766,001.803,001.755,001.786,001.754,16998.500
02 apr 20241.820,001.820,001.764,501.770,501.738,93800.600
01 apr 20241.885,001.887,001.808,001.819,501.787,06645.300
29 mar 20241.869,001.884,001.854,501.879,501.845,99298.200
28 mar 20241.859,501.871,001.850,501.858,001.824,87753.500
27 mar 20241.842,001.876,001.834,501.867,001.833,71808.500
26 mar 20241.844,001.844,001.824,001.836,501.803,76505.700
25 mar 20241.850,001.850,001.822,001.828,501.795,90849.700
22 mar 20241.820,001.848,001.815,001.847,501.814,56963.200
21 mar 20241.809,001.825,001.794,501.812,001.779,691.028.000
19 mar 20241.768,001.809,501.763,001.801,501.769,38715.000
18 mar 20241.751,001.772,501.746,001.761,501.730,09804.300
15 mar 20241.719,001.741,501.716,501.740,001.708,981.535.900
14 mar 20241.696,501.714,001.692,001.712,001.681,48450.900
13 mar 20241.720,001.726,501.685,501.693,501.663,31620.900
12 mar 20241.700,501.710,001.680,001.710,001.679,51758.900
11 mar 20241.725,001.732,501.692,501.711,001.680,491.061.800
08 mar 20241.741,001.779,001.726,001.761,001.729,601.043.100
07 mar 20241.800,001.810,001.764,501.781,001.749,25891.300
06 mar 20241.775,001.788,501.760,001.782,001.750,23856.400
05 mar 20241.722,501.763,501.717,001.749,501.718,31845.000
04 mar 20241.732,001.745,001.718,001.721,501.690,81758.400
01 mar 20241.727,001.740,501.716,001.730,501.699,65802.000
29 feb 20241.755,001.758,001.709,001.744,001.712,911.206.800
28 feb 20241.788,001.789,001.734,001.756,001.724,691.057.600
27 feb 20241.806,501.818,001.780,001.788,001.756,12990.300
26 feb 20241.827,001.846,501.798,501.806,501.774,29874.400
22 feb 20241.808,001.833,501.805,001.825,001.792,461.115.900
21 feb 20241.764,501.813,001.764,501.808,001.775,761.201.600
20 feb 20241.755,501.783,001.745,001.762,001.730,58697.500
19 feb 20241.760,001.768,001.727,001.754,001.722,731.073.900
16 feb 20241.742,001.794,001.742,001.759,501.728,132.182.800
15 feb 20241.715,501.731,001.689,001.722,501.691,791.985.900
14 feb 20241.767,001.850,001.663,501.665,501.635,804.966.300
13 feb 20241.745,001.771,501.726,001.771,501.739,911.037.300
09 feb 20241.721,501.738,001.713,001.732,501.701,61657.700
08 feb 20241.744,501.744,501.713,501.735,501.704,56617.700
07 feb 20241.718,501.748,001.716,001.740,001.708,98725.900
06 feb 20241.713,001.727,001.700,501.719,001.688,35718.800
05 feb 20241.726,001.726,501.707,501.723,001.692,28823.700
*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...