I mercati dell'Italia hanno chiuso

Amada Co., Ltd. (6113.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
1.519,00+43,50 (+2,95%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
28 set 2023 - 28 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 20241.505,001.522,501.482,501.519,001.519,001.490.800
27 set 202431 Dividendo
26 set 20241.476,001.510,001.465,501.506,501.475,502.086.200
25 set 20241.447,001.471,001.440,001.457,001.427,023.048.800
24 set 20241.485,001.486,001.450,501.454,501.424,571.831.600
20 set 20241.478,001.478,501.448,501.456,001.426,042.371.600
19 set 20241.461,001.469,001.445,001.453,501.423,591.558.800
18 set 20241.439,501.445,501.419,501.439,501.409,881.312.100
17 set 20241.444,501.455,001.408,501.428,001.398,621.886.200
13 set 20241.413,501.431,001.399,001.428,501.399,112.267.800
12 set 20241.419,501.434,001.406,501.427,501.398,132.946.100
11 set 20241.389,001.410,001.360,001.370,501.342,303.733.400
10 set 20241.454,501.469,501.432,501.445,501.415,761.936.600
09 set 20241.401,001.461,001.401,001.460,001.429,961.669.600
06 set 20241.467,501.481,501.450,001.455,501.425,551.281.800
05 set 20241.443,501.480,001.433,501.461,501.431,431.937.900
04 set 20241.460,001.478,001.455,501.461,001.430,942.587.300
03 set 20241.508,501.519,001.497,001.500,501.469,621.486.900
02 set 20241.527,001.528,001.497,001.500,001.469,132.174.000
30 ago 20241.488,001.510,001.485,001.500,001.469,131.337.700
29 ago 20241.488,501.504,501.477,501.497,001.466,201.109.000
28 ago 20241.479,001.492,001.461,501.492,001.461,301.507.800
27 ago 20241.480,501.493,001.471,001.493,001.462,281.070.300
26 ago 20241.512,001.516,501.481,501.489,001.458,361.242.400
23 ago 20241.527,001.534,001.512,501.526,501.495,091.314.900
22 ago 20241.529,001.544,001.516,001.530,001.498,521.787.500
21 ago 20241.525,501.556,501.516,001.545,001.513,211.908.400
20 ago 20241.537,001.538,501.514,501.532,501.500,961.863.000
19 ago 20241.560,001.565,001.504,001.508,001.476,971.745.400
16 ago 20241.564,001.574,001.547,501.571,501.539,161.815.700
15 ago 20241.502,501.537,501.500,001.524,001.492,641.653.600
14 ago 20241.515,001.524,001.491,501.502,501.471,581.491.700
13 ago 20241.435,001.514,001.422,001.514,001.482,852.186.700
09 ago 20241.397,501.439,501.372,501.432,501.403,024.431.100
08 ago 20241.500,001.543,001.493,501.503,001.472,071.473.700
07 ago 20241.500,001.571,501.469,501.533,001.501,452.341.700
06 ago 20241.458,001.600,001.456,001.561,001.528,883.430.200
05 ago 20241.479,501.492,001.301,501.309,001.282,062.943.700
02 ago 20241.627,001.634,001.559,501.559,501.527,412.164.500
01 ago 20241.730,001.738,501.678,501.700,001.665,021.232.300
31 lug 20241.741,001.796,001.740,001.787,501.750,721.476.700
30 lug 20241.752,001.770,501.745,001.764,501.728,191.174.700
29 lug 20241.733,001.762,501.733,001.750,001.713,99976.400
26 lug 20241.712,001.730,501.707,501.711,501.676,28999.200
25 lug 20241.749,501.754,501.697,001.706,001.670,891.621.100
24 lug 20241.811,501.813,501.756,001.761,501.725,251.779.300
23 lug 20241.829,001.836,001.807,501.829,501.791,851.167.300
22 lug 20241.870,001.879,001.827,001.832,501.794,791.096.600
19 lug 20241.848,001.871,501.844,001.862,001.823,681.479.600
18 lug 20241.865,001.889,001.845,501.847,501.809,48957.600
17 lug 20241.880,001.910,501.867,001.890,501.851,601.016.900
16 lug 20241.871,001.876,501.858,501.864,001.825,64775.000
12 lug 20241.844,001.882,001.838,001.854,501.816,341.521.000
11 lug 20241.852,001.872,001.848,001.863,501.825,15927.000
10 lug 20241.825,001.841,001.819,501.832,501.794,791.004.600
09 lug 20241.839,001.852,001.821,001.841,501.803,61902.700
08 lug 20241.853,001.863,001.840,001.840,501.802,63962.400
05 lug 20241.871,001.882,501.857,501.860,501.822,221.032.400
04 lug 20241.854,001.879,001.854,001.872,001.833,48914.300
03 lug 20241.830,501.862,001.826,001.852,501.814,381.468.500
02 lug 20241.838,001.850,001.821,001.839,501.801,651.386.300
01 lug 20241.817,001.857,501.811,001.843,501.805,571.656.800
28 giu 20241.772,501.779,501.766,001.777,001.740,431.075.900
27 giu 20241.730,001.772,001.729,501.768,001.731,621.464.100
26 giu 20241.757,001.767,001.742,001.745,001.709,091.263.800
25 giu 20241.725,501.758,001.725,001.755,001.718,89990.700
24 giu 20241.709,001.733,501.708,001.720,501.685,101.141.500
21 giu 20241.727,501.739,501.706,001.709,001.673,832.505.100
20 giu 20241.700,501.716,501.686,501.710,501.675,301.407.000
19 giu 20241.728,501.750,001.712,001.720,001.684,61841.500
18 giu 20241.733,001.740,001.719,501.728,501.692,931.044.700
17 giu 20241.714,001.716,001.689,001.704,501.669,431.167.100
14 giu 20241.711,501.749,501.711,501.733,001.697,341.739.800
13 giu 20241.764,001.766,501.720,001.720,501.685,10860.200
12 giu 20241.734,001.761,001.732,501.756,501.720,36859.000
11 giu 20241.748,001.764,501.732,001.734,501.698,81636.800
10 giu 20241.737,001.760,001.737,001.751,001.714,97756.800
07 giu 20241.724,001.734,001.713,501.726,501.690,97731.900
06 giu 20241.759,001.759,001.723,501.725,501.689,991.293.300
05 giu 20241.766,501.776,001.728,001.747,501.711,541.573.600
04 giu 20241.780,001.807,001.761,501.805,501.768,352.318.600
03 giu 20241.782,501.809,001.774,001.801,001.763,941.748.000
31 mag 20241.746,001.771,501.724,001.771,001.734,563.666.900
30 mag 20241.730,501.741,501.711,001.733,001.697,341.506.800
29 mag 20241.787,501.797,001.757,001.767,501.731,131.053.700
28 mag 20241.800,001.806,001.780,501.797,501.760,51961.200
27 mag 20241.791,001.813,501.784,001.806,001.768,841.169.700
24 mag 20241.714,001.782,501.714,001.780,501.743,861.169.600
23 mag 20241.730,001.769,501.722,001.763,001.726,721.540.300
22 mag 20241.791,001.791,001.740,001.740,501.704,681.540.500
21 mag 20241.820,001.820,001.784,501.788,501.751,701.501.400
20 mag 20241.807,001.837,001.800,501.814,501.777,161.512.800
17 mag 20241.796,501.835,001.782,001.816,001.778,631.136.600
16 mag 20241.844,001.860,001.823,501.835,001.797,241.660.000
15 mag 20241.850,001.911,501.846,501.868,501.830,053.883.300
14 mag 20241.743,001.762,001.720,501.755,001.718,891.409.800
13 mag 20241.747,501.785,501.732,001.765,001.728,68942.900
10 mag 20241.785,001.806,001.756,501.760,501.724,271.056.800
09 mag 20241.734,001.773,001.731,001.755,501.719,381.113.200
08 mag 20241.732,501.738,001.706,001.719,001.683,631.047.800
*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...