Italia markets close in 7 hours 13 minutes

Nippon Electric Glass Co., Ltd. (5214.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
3.607,00-33,00 (-0,91%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 20243.646,003.649,003.588,003.607,003.607,00545.800
02 lug 20243.632,003.648,003.612,003.640,003.640,00756.000
01 lug 20243.659,003.677,003.641,003.641,003.641,00475.900
28 giu 20243.661,003.680,003.651,003.659,003.659,00392.500
27 giu 20243.625,003.710,003.620,003.689,003.689,00548.800
27 giu 202465 Dividendo
26 giu 20243.700,003.719,003.684,003.701,003.636,00474.300
25 giu 20243.709,003.713,003.677,003.686,003.621,26286.300
24 giu 20243.670,003.697,003.651,003.697,003.632,07329.900
21 giu 20243.646,003.675,003.633,003.667,003.602,60545.000
20 giu 20243.630,003.664,003.630,003.646,003.581,97265.600
19 giu 20243.691,003.732,003.626,003.647,003.582,95253.900
18 giu 20243.680,003.691,003.658,003.690,003.625,19276.600
17 giu 20243.623,003.653,003.591,003.636,003.572,14326.700
14 giu 20243.594,003.685,003.594,003.640,003.576,07478.800
13 giu 20243.660,003.662,003.601,003.633,003.569,19321.600
12 giu 20243.700,003.706,003.624,003.624,003.560,35346.000
11 giu 20243.728,003.771,003.724,003.729,003.663,51309.000
10 giu 20243.710,003.740,003.701,003.722,003.656,63273.400
07 giu 20243.680,003.729,003.680,003.711,003.645,82229.800
06 giu 20243.735,003.735,003.683,003.683,003.618,32307.500
05 giu 20243.709,003.756,003.700,003.726,003.660,56489.500
04 giu 20243.710,003.741,003.705,003.728,003.662,531.166.700
03 giu 20243.696,003.765,003.694,003.735,003.669,40457.400
31 mag 20243.612,003.697,003.610,003.695,003.630,11452.900
30 mag 20243.590,003.592,003.545,003.591,003.527,93325.000
29 mag 20243.596,003.641,003.585,003.603,003.539,72320.500
28 mag 20243.606,003.625,003.593,003.603,003.539,72234.600
27 mag 20243.610,003.625,003.574,003.615,003.551,51481.600
24 mag 20243.577,003.628,003.575,003.610,003.546,601.098.800
23 mag 20243.596,003.623,003.562,003.623,003.559,37568.300
22 mag 20243.620,003.626,003.592,003.596,003.532,84332.600
21 mag 20243.647,003.687,003.629,003.648,003.583,93296.200
20 mag 20243.620,003.659,003.614,003.622,003.558,39302.400
17 mag 20243.622,003.659,003.611,003.629,003.565,26314.900
16 mag 20243.672,003.676,003.622,003.663,003.598,67340.700
15 mag 20243.625,003.666,003.620,003.662,003.597,69366.400
14 mag 20243.591,003.613,003.556,003.612,003.548,56491.200
13 mag 20243.570,003.619,003.540,003.613,003.549,55423.900
10 mag 20243.655,003.668,003.571,003.583,003.520,07660.400
09 mag 20243.647,003.673,003.621,003.639,003.575,09432.000
08 mag 20243.691,003.702,003.644,003.644,003.580,00418.800
07 mag 20243.730,003.739,003.641,003.685,003.620,28731.100
02 mag 20243.746,003.785,003.702,003.713,003.647,79525.100
01 mag 20243.907,003.907,003.720,003.724,003.658,601.268.800
30 apr 20243.857,003.929,003.830,003.907,003.838,38623.700
26 apr 20243.782,003.853,003.767,003.853,003.785,33488.800
25 apr 20243.845,003.845,003.775,003.782,003.715,58418.400
24 apr 20243.770,003.869,003.770,003.869,003.801,05478.200
23 apr 20243.752,003.783,003.742,003.757,003.691,02302.600
22 apr 20243.724,003.747,003.701,003.745,003.679,23342.300
19 apr 20243.820,003.831,003.691,003.709,003.643,86593.200
18 apr 20243.755,003.855,003.744,003.845,003.777,47495.700
17 apr 20243.770,003.770,003.719,003.755,003.689,05422.500
16 apr 20243.780,003.799,003.708,003.737,003.671,37528.100
15 apr 20243.799,003.825,003.771,003.825,003.757,82214.100
12 apr 20243.845,003.849,003.811,003.831,003.763,72278.500
11 apr 20243.750,003.816,003.716,003.807,003.740,14259.300
10 apr 20243.790,003.813,003.768,003.777,003.710,67334.200
09 apr 20243.800,003.824,003.771,003.813,003.746,03320.000
08 apr 20243.805,003.818,003.765,003.803,003.736,21335.000
05 apr 20243.794,003.823,003.766,003.791,003.724,42518.200
04 apr 20243.835,003.863,003.819,003.841,003.773,54455.300
03 apr 20243.765,003.853,003.760,003.803,003.736,21454.500
02 apr 20243.785,003.865,003.771,003.811,003.744,07607.000
01 apr 20243.910,003.913,003.769,003.784,003.717,54659.600
29 mar 20243.850,003.880,003.823,003.865,003.797,12228.900
28 mar 20243.900,003.926,003.851,003.861,003.793,19941.300
27 mar 20243.745,003.788,003.733,003.766,003.699,86440.400
26 mar 20243.727,003.759,003.711,003.729,003.663,51288.700
25 mar 20243.769,003.783,003.730,003.734,003.668,42324.900
22 mar 20243.763,003.788,003.733,003.781,003.714,59461.600
21 mar 20243.722,003.754,003.708,003.750,003.684,14392.800
19 mar 20243.653,003.710,003.644,003.701,003.636,00280.000
18 mar 20243.700,003.717,003.670,003.676,003.611,44375.200
15 mar 20243.638,003.690,003.627,003.665,003.600,63569.500
14 mar 20243.667,003.669,003.572,003.623,003.559,37443.600
13 mar 20243.704,003.710,003.637,003.670,003.605,54432.000
12 mar 20243.621,003.681,003.590,003.656,003.591,79466.800
11 mar 20243.676,003.687,003.610,003.644,003.580,00536.000
08 mar 20243.754,003.784,003.747,003.755,003.689,05697.800
07 mar 20243.800,003.820,003.737,003.752,003.686,10789.700
06 mar 20243.778,003.817,003.760,003.787,003.720,49981.900
05 mar 20243.726,003.848,003.719,003.819,003.751,931.657.700
04 mar 20243.606,003.702,003.601,003.701,003.636,001.055.200
01 mar 20243.606,003.606,003.574,003.592,003.528,91433.200
29 feb 20243.599,003.622,003.577,003.616,003.552,49645.200
28 feb 20243.575,003.612,003.575,003.592,003.528,91454.800
27 feb 20243.579,003.602,003.539,003.560,003.497,48436.100
26 feb 20243.609,003.640,003.571,003.578,003.515,16644.200
22 feb 20243.633,003.646,003.587,003.598,003.534,81618.600
21 feb 20243.596,003.602,003.559,003.585,003.522,04490.900
20 feb 20243.590,003.619,003.541,003.572,003.509,27539.900
19 feb 20243.592,003.612,003.574,003.589,003.525,97295.400
16 feb 20243.599,003.637,003.588,003.591,003.527,93543.100
15 feb 20243.700,003.711,003.557,003.593,003.529,90847.000
14 feb 20243.688,003.694,003.642,003.662,003.597,69800.800
13 feb 20243.670,003.706,003.641,003.682,003.617,331.474.000
09 feb 20243.600,003.632,003.561,003.617,003.553,48944.400
08 feb 20243.523,003.608,003.519,003.547,003.484,70942.600
*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...