Italia markets close in 1 hour 24 minutes

JFE Holdings, Inc. (5411.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
2.368,00-10,00 (-0,42%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 20242.380,002.394,502.358,502.368,002.368,003.920.900
31 mag 20242.310,002.383,002.310,002.378,002.378,007.922.000
30 mag 20242.300,002.320,502.290,502.306,502.306,505.156.500
29 mag 20242.327,002.340,502.302,502.302,502.302,504.132.900
28 mag 20242.316,002.328,002.307,502.326,002.326,003.950.400
27 mag 20242.284,502.319,502.277,502.316,502.316,501.807.000
24 mag 20242.274,002.293,002.266,502.284,502.284,502.126.900
23 mag 20242.282,002.296,002.270,002.294,002.294,002.704.700
22 mag 20242.324,002.328,002.293,002.293,502.293,502.354.600
21 mag 20242.331,002.348,002.313,502.314,502.314,502.341.200
20 mag 20242.290,002.335,002.290,002.334,002.334,002.873.800
17 mag 20242.264,002.290,502.262,502.289,502.289,504.434.800
16 mag 20242.323,502.324,502.253,002.262,002.262,006.412.500
15 mag 20242.321,002.330,002.311,002.315,502.315,502.722.300
14 mag 20242.315,002.326,502.294,502.320,502.320,503.379.300
13 mag 20242.310,002.318,002.301,502.309,502.309,503.721.000
10 mag 20242.323,002.330,502.294,002.314,002.314,004.934.600
09 mag 20242.303,002.329,502.292,502.303,502.303,503.922.700
08 mag 20242.341,002.372,502.291,002.291,502.291,509.279.000
07 mag 20242.372,002.381,002.318,002.340,002.340,009.579.700
02 mag 20242.324,002.347,002.311,502.345,002.345,005.564.300
01 mag 20242.341,002.344,002.307,002.324,502.324,503.644.900
30 apr 20242.364,502.366,502.333,002.361,002.361,003.445.500
26 apr 20242.320,002.344,002.309,002.336,502.336,502.754.900
25 apr 20242.357,002.371,502.313,502.319,002.319,003.911.500
24 apr 20242.359,502.395,002.346,502.385,002.385,003.347.100
23 apr 20242.399,502.407,502.371,502.380,002.380,001.597.600
22 apr 20242.375,002.408,502.367,002.380,002.380,002.219.700
19 apr 20242.379,002.379,002.315,502.348,002.348,003.542.200
18 apr 20242.380,002.394,502.367,002.392,502.392,502.338.500
17 apr 20242.415,002.421,002.373,002.384,502.384,502.799.900
16 apr 20242.500,002.500,002.404,002.411,502.411,503.618.800
15 apr 20242.480,502.501,002.456,002.498,502.498,502.237.400
12 apr 20242.499,002.512,502.480,002.490,502.490,502.126.000
11 apr 20242.470,002.499,502.461,502.495,002.495,002.072.800
10 apr 20242.493,002.494,502.475,002.482,502.482,501.366.200
09 apr 20242.490,002.504,002.474,002.492,502.492,501.855.800
08 apr 20242.472,502.484,002.455,002.481,502.481,502.841.400
05 apr 20242.450,002.485,002.433,002.480,502.480,503.716.000
04 apr 20242.497,002.497,002.455,002.460,002.460,003.697.500
03 apr 20242.485,002.504,002.457,002.483,002.483,002.621.000
02 apr 20242.484,502.515,502.483,502.494,502.494,502.834.500
01 apr 20242.523,502.534,002.466,502.466,502.466,503.359.200
29 mar 20242.516,002.545,502.501,002.539,002.539,002.672.000
28 mar 20242.547,002.568,502.494,002.498,502.498,504.885.500
28 mar 202450 Dividendo
27 mar 20242.603,002.618,002.586,502.597,502.547,504.058.900
26 mar 20242.610,502.626,002.592,002.609,002.558,784.021.700
25 mar 20242.620,002.628,502.594,002.610,002.559,763.809.100
22 mar 20242.630,002.646,502.603,002.626,502.575,944.771.200
21 mar 20242.558,502.636,502.544,002.624,002.573,499.333.300
19 mar 20242.511,002.547,002.488,002.541,002.492,094.484.200
18 mar 20242.497,002.511,502.482,502.489,502.441,583.277.700
15 mar 20242.448,002.481,502.440,502.474,502.426,874.573.000
14 mar 20242.442,002.459,502.397,502.449,502.402,353.895.000
13 mar 20242.450,002.466,002.410,002.416,002.369,493.155.000
12 mar 20242.430,002.434,502.394,002.434,002.387,153.239.500
11 mar 20242.473,002.495,502.419,002.437,002.390,093.899.800
08 mar 20242.440,002.488,002.438,002.473,502.425,893.271.600
07 mar 20242.506,002.513,002.447,002.454,002.406,766.362.900
06 mar 20242.511,002.540,002.493,002.515,502.467,083.606.200
05 mar 20242.541,502.587,002.518,502.518,502.470,028.067.500
04 mar 20242.515,002.548,002.491,002.491,502.443,543.782.400
01 mar 20242.475,002.520,002.471,502.499,502.451,394.450.500
29 feb 20242.490,002.491,002.441,002.455,002.407,745.541.200
28 feb 20242.493,502.558,002.480,502.505,002.456,786.262.400
27 feb 20242.415,002.523,502.413,502.497,502.449,438.421.100
26 feb 20242.428,002.444,002.403,002.418,002.371,464.399.900
22 feb 20242.385,002.439,002.383,502.408,002.361,657.948.000
21 feb 20242.352,002.376,002.339,502.368,002.322,425.744.900
20 feb 20242.335,502.356,502.319,002.351,002.305,744.205.100
19 feb 20242.292,502.341,002.285,502.332,502.287,603.584.400
16 feb 20242.272,002.301,002.272,002.292,502.248,374.502.300
15 feb 20242.268,002.268,002.235,502.248,502.205,222.492.000
14 feb 20242.280,002.283,002.233,502.235,502.192,473.718.200
13 feb 20242.255,002.296,002.236,002.296,002.251,804.515.900
09 feb 20242.275,002.283,002.232,502.238,002.194,925.610.100
08 feb 20242.330,002.330,002.262,002.262,002.218,467.124.100
07 feb 20242.313,002.334,502.268,002.320,502.275,837.333.500
06 feb 20242.335,002.338,002.297,502.308,502.264,065.594.600
05 feb 20242.339,502.352,002.316,502.346,002.300,844.076.900
02 feb 20242.335,002.344,002.310,502.327,002.282,212.818.400
01 feb 20242.335,002.343,502.317,502.326,002.281,232.556.100
31 gen 20242.327,502.343,502.310,502.343,502.298,393.640.200
30 gen 20242.324,502.328,002.312,002.318,502.273,872.326.100
29 gen 20242.284,502.325,502.272,002.314,002.269,463.934.500
26 gen 20242.294,502.306,002.279,502.286,002.242,002.043.100
25 gen 20242.286,502.298,502.279,502.295,002.250,822.321.600
24 gen 20242.310,002.310,002.257,002.278,502.234,644.764.900
23 gen 20242.323,502.339,502.305,502.311,502.267,013.416.200
22 gen 20242.304,502.318,502.290,502.318,502.273,873.031.700
19 gen 20242.320,002.323,502.288,502.303,502.259,162.550.800
18 gen 20242.306,502.324,502.293,002.298,002.253,772.427.500
17 gen 20242.315,002.360,002.305,002.307,502.263,086.368.500
16 gen 20242.276,002.309,002.268,002.295,002.250,822.964.100
15 gen 20242.276,002.309,002.268,002.303,002.258,67734.500
12 gen 20242.310,002.314,002.277,502.295,002.250,823.495.400
11 gen 20242.315,002.329,002.301,502.304,002.259,654.615.000
10 gen 20242.295,502.316,002.286,002.301,002.256,714.014.300
09 gen 20242.316,002.341,502.280,502.309,002.264,555.590.600
*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...