Italia markets closed

Asia Pile Holdings Corporation (5288.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
990,00+13,00 (+1,33%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024977,00990,00969,00990,00990,00146.600
27 giu 2024971,00981,00966,00977,00977,00134.400
26 giu 2024979,00981,00971,00976,00976,00172.300
25 giu 2024980,00993,00979,00980,00980,00133.000
24 giu 2024977,00980,00963,00978,00978,00152.200
21 giu 2024998,001.006,00974,00979,00979,00188.100
20 giu 20241.009,001.017,00994,001.003,001.003,00158.900
19 giu 2024993,001.004,00993,001.004,001.004,00108.200
18 giu 2024995,001.005,00986,00993,00993,00149.700
17 giu 20241.020,001.027,00985,001.002,001.002,00262.800
14 giu 2024982,001.000,00976,00996,00996,00116.700
13 giu 2024992,00994,00973,00975,00975,0093.400
12 giu 2024992,001.004,00991,00994,00994,0064.700
11 giu 2024985,001.010,00985,00992,00992,0068.500
10 giu 2024952,00988,00952,00984,00984,0072.400
07 giu 2024965,00965,00953,00958,00958,0043.500
06 giu 2024961,00968,00958,00962,00962,00128.400
05 giu 2024991,00991,00965,00965,00965,00115.000
04 giu 2024983,00986,00972,00976,00976,0076.400
03 giu 20241.002,001.020,00984,00985,00985,00111.600
31 mag 2024981,00999,00972,00997,00997,00136.400
30 mag 2024965,00968,00946,00966,00966,00123.200
29 mag 2024981,00997,00967,00971,00971,00127.400
28 mag 20241.005,001.017,00988,00993,00993,00133.100
27 mag 20241.014,001.016,001.002,001.002,001.002,0071.500
24 mag 2024995,001.018,00983,001.011,001.011,00156.700
23 mag 20241.012,001.013,001.002,001.008,001.008,0067.300
22 mag 20241.001,001.009,00998,001.007,001.007,00133.700
21 mag 20241.025,001.036,001.001,001.001,001.001,00123.200
20 mag 20241.014,001.033,001.014,001.025,001.025,0086.100
17 mag 20241.014,001.027,001.002,001.009,001.009,00175.800
16 mag 20241.018,001.033,00998,001.025,001.025,00139.700
15 mag 20241.001,001.048,00996,001.024,001.024,00244.300
14 mag 2024970,001.009,00954,001.009,001.009,00229.800
13 mag 2024980,001.003,00942,00968,00968,00435.200
10 mag 2024897,00912,00861,00890,00890,00232.100
09 mag 2024878,00896,00873,00889,00889,00183.400
08 mag 2024861,00877,00861,00865,00865,00103.800
07 mag 2024858,00873,00850,00870,00870,00102.700
02 mag 2024839,00853,00832,00849,00849,00155.600
01 mag 2024844,00849,00837,00839,00839,0076.500
30 apr 2024829,00844,00817,00844,00844,0086.500
26 apr 2024825,00825,00808,00819,00819,00112.500
25 apr 2024825,00835,00817,00826,00826,00139.300
24 apr 2024828,00837,00824,00829,00829,0085.700
23 apr 2024839,00843,00833,00833,00833,0061.800
22 apr 2024830,00841,00829,00835,00835,0069.800
19 apr 2024831,00833,00815,00820,00820,00104.900
18 apr 2024820,00840,00820,00832,00832,0036.600
17 apr 2024834,00836,00809,00825,00825,00108.900
16 apr 2024850,00852,00829,00834,00834,0086.400
15 apr 2024851,00857,00847,00854,00854,0043.100
12 apr 2024849,00860,00849,00856,00856,0079.100
11 apr 2024851,00853,00845,00848,00848,0027.400
10 apr 2024857,00862,00853,00853,00853,0040.700
09 apr 2024850,00857,00848,00857,00857,0050.500
08 apr 2024850,00854,00844,00851,00851,0062.100
05 apr 2024836,00847,00833,00842,00842,0075.000
04 apr 2024851,00860,00850,00851,00851,0075.600
03 apr 2024842,00852,00830,00847,00847,0080.600
02 apr 2024830,00844,00828,00839,00839,0091.000
01 apr 2024864,00866,00828,00828,00828,00116.800
29 mar 2024840,00869,00835,00867,00867,00173.500
28 mar 2024800,00830,00800,00828,00828,00159.700
28 mar 202425 Dividendo
27 mar 2024814,00829,00813,00819,00794,00240.700
26 mar 2024793,00814,00793,00809,00784,3155.500
25 mar 2024805,00807,00791,00796,00771,7088.100
22 mar 2024815,00815,00804,00808,00783,3444.200
21 mar 2024809,00815,00807,00810,00785,2766.200
19 mar 2024802,00808,00797,00806,00781,4065.100
18 mar 2024807,00810,00796,00802,00777,5272.800
15 mar 2024793,00800,00791,00792,00767,8265.600
14 mar 2024792,00806,00790,00804,00779,46132.500
13 mar 2024795,00799,00780,00786,00762,0183.600
12 mar 2024788,00794,00777,00794,00769,7652.900
11 mar 2024787,00794,00778,00790,00765,89100.000
08 mar 2024768,00793,00768,00788,00763,95122.900
07 mar 2024779,00783,00768,00771,00747,4794.700
06 mar 2024770,00778,00770,00775,00751,3460.100
05 mar 2024774,00781,00772,00775,00751,3457.200
04 mar 2024773,00783,00767,00777,00753,28102.000
01 mar 2024782,00784,00771,00771,00747,4786.100
29 feb 2024775,00787,00770,00781,00757,1666.400
28 feb 2024770,00774,00766,00768,00744,5672.900
27 feb 2024764,00776,00764,00764,00740,6864.000
26 feb 2024778,00782,00764,00765,00741,6596.300
22 feb 2024781,00788,00771,00774,00750,3777.000
21 feb 2024796,00798,00780,00781,00757,1642.400
20 feb 2024798,00800,00790,00790,00765,8955.500
19 feb 2024772,00794,00772,00791,00766,8561.700
16 feb 2024773,00782,00770,00776,00752,3185.100
15 feb 2024781,00781,00763,00769,00745,5391.500
14 feb 2024795,00795,00766,00770,00746,5095.200
13 feb 2024782,00798,00756,00796,00771,70220.900
09 feb 2024802,00807,00798,00801,00776,5583.300
08 feb 2024817,00818,00801,00811,00786,24103.900
07 feb 2024800,00821,00798,00812,00787,21114.000
06 feb 2024800,00808,00794,00796,00771,7092.000
05 feb 2024791,00803,00788,00802,00777,52121.300
*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...