Italia markets close in 4 hours 38 minutes

SMC Corporation (6273.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
91.220,00+220,00 (+0,24%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
05 mar 2023 - 05 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 mar 202491.000,0092.010,0090.440,0091.220,0091.220,00180.200
04 mar 202492.950,0093.220,0090.700,0091.000,0091.000,00288.500
01 mar 202490.550,0091.620,0090.300,0091.450,0091.450,00176.500
29 feb 202489.500,0090.380,0088.850,0090.150,0090.150,00242.300
28 feb 202489.930,0090.600,0089.210,0089.870,0089.870,00185.600
27 feb 202489.000,0090.950,0088.540,0089.930,0089.930,00297.400
26 feb 202487.080,0088.770,0086.650,0088.090,0088.090,00244.100
22 feb 202485.790,0087.390,0085.500,0086.460,0086.460,00312.800
21 feb 202485.820,0086.000,0083.760,0084.440,0084.440,00340.600
20 feb 202482.730,0087.180,0082.650,0086.860,0086.860,00350.200
19 feb 202483.710,0084.300,0082.860,0082.860,0082.860,00169.000
16 feb 202483.740,0085.130,0083.030,0084.210,0084.210,00334.700
15 feb 202480.500,0082.700,0080.230,0082.680,0082.680,00380.100
14 feb 202477.410,0080.990,0076.530,0080.750,0080.750,00555.700
13 feb 202482.500,0083.940,0081.780,0083.220,0083.220,00351.500
09 feb 202480.810,0081.470,0080.250,0081.290,0081.290,00177.500
08 feb 202479.570,0080.550,0079.390,0080.400,0080.400,00266.600
07 feb 202479.100,0079.330,0078.000,0079.080,0079.080,00289.000
06 feb 202481.000,0081.320,0078.620,0079.130,0079.130,00402.900
05 feb 202483.000,0083.430,0081.650,0082.390,0082.390,00159.400
02 feb 202482.420,0083.040,0082.100,0082.280,0082.280,00147.600
01 feb 202482.000,0082.380,0081.600,0082.280,0082.280,00139.600
31 gen 202481.820,0082.940,0081.820,0082.910,0082.910,00135.000
30 gen 202483.500,0083.890,0082.950,0083.100,0083.100,00142.700
29 gen 202482.380,0083.280,0082.050,0082.800,0082.800,00144.600
26 gen 202482.770,0082.980,0081.890,0082.120,0082.120,00160.500
25 gen 202482.700,0083.800,0082.700,0083.310,0083.310,00158.200
24 gen 202484.510,0084.550,0083.200,0083.200,0083.200,00172.500
23 gen 202485.830,0086.790,0084.620,0084.840,0084.840,00241.400
22 gen 202483.800,0085.390,0083.570,0085.390,0085.390,00218.900
19 gen 202482.050,0083.330,0081.510,0082.880,0082.880,00229.800
18 gen 202482.500,0083.490,0081.690,0081.690,0081.690,00283.900
17 gen 202485.490,0085.850,0083.690,0083.690,0083.690,00272.200
16 gen 202484.350,0084.600,0083.180,0084.000,0084.000,00189.100
15 gen 202484.350,0084.350,0083.530,0083.990,0083.990,0041.900
12 gen 202484.600,0084.960,0083.110,0084.350,0084.350,00487.200
11 gen 202480.400,0082.550,0080.370,0082.150,0082.150,00505.600
10 gen 202476.900,0078.470,0076.750,0078.470,0078.470,00247.900
09 gen 202475.950,0078.070,0075.900,0076.440,0076.440,00241.400
05 gen 202476.200,0076.280,0074.640,0075.000,0075.000,00248.800
04 gen 202475.850,0075.890,0073.910,0075.410,0075.410,00287.900
29 dic 202375.520,0076.080,0075.090,0075.760,0075.760,00117.200
28 dic 202375.060,0076.000,0075.050,0075.990,0075.990,0090.900
27 dic 202375.500,0076.250,0075.300,0075.690,0075.690,00143.400
26 dic 202374.450,0074.990,0074.220,0074.880,0074.880,00102.300
25 dic 202374.690,0075.070,0074.600,0074.880,0074.880,0074.000
22 dic 202376.000,0076.070,0074.570,0074.690,0074.690,00150.500
21 dic 202375.510,0076.110,0075.490,0075.830,0075.830,00190.400
20 dic 202374.510,0077.090,0074.480,0076.960,0076.960,00343.800
19 dic 202372.960,0073.780,0072.260,0073.750,0073.750,00144.900
18 dic 202372.620,0072.920,0071.890,0072.920,0072.920,00159.100
15 dic 202371.500,0073.110,0071.360,0073.040,0073.040,00285.000
14 dic 202371.480,0071.720,0069.920,0070.700,0070.700,00181.300
13 dic 202371.540,0072.160,0071.310,0071.770,0071.770,00142.400
12 dic 202371.470,0071.740,0070.810,0070.970,0070.970,00173.300
11 dic 202371.300,0071.850,0070.890,0071.400,0071.400,00142.200
08 dic 202371.050,0071.400,0070.070,0070.390,0070.390,00276.900
07 dic 202373.050,0073.380,0072.270,0072.340,0072.340,00209.200
06 dic 202371.250,0073.110,0071.020,0072.970,0072.970,00166.500
05 dic 202372.040,0072.230,0070.180,0070.510,0070.510,00229.800
04 dic 202373.770,0073.820,0072.420,0072.460,0072.460,00168.000
01 dic 202374.020,0074.380,0073.520,0074.010,0074.010,00164.600
30 nov 202374.290,0074.670,0073.710,0074.450,0074.450,00251.300
29 nov 202373.600,0074.800,0073.500,0074.220,0074.220,00156.300
28 nov 202375.700,0075.700,0074.120,0074.160,0074.160,00182.300
27 nov 202376.600,0077.140,0075.730,0075.820,0075.820,00201.200
24 nov 202377.300,0077.480,0076.570,0076.600,0076.600,00148.200
22 nov 202375.760,0076.940,0075.590,0076.940,0076.940,00170.700
21 nov 202376.210,0077.090,0075.770,0076.890,0076.890,00242.200
20 nov 202374.610,0076.040,0074.340,0075.570,0075.570,00177.200
17 nov 202374.540,0074.790,0073.450,0074.790,0074.790,00229.500
16 nov 202375.560,0076.260,0074.330,0074.540,0074.540,00296.000
15 nov 202378.000,0078.210,0074.940,0075.820,0075.820,00501.700
14 nov 202376.150,0076.820,0075.700,0076.210,0076.210,00199.700
13 nov 202377.200,0077.550,0075.930,0076.070,0076.070,00180.600
10 nov 202375.300,0076.410,0075.080,0076.380,0076.380,00220.400
09 nov 202375.500,0076.360,0075.290,0076.360,0076.360,00209.000
08 nov 202376.460,0076.770,0075.360,0075.400,0075.400,00226.500
07 nov 202376.600,0077.110,0075.740,0075.890,0075.890,00258.300
06 nov 202375.970,0077.300,0075.820,0077.300,0077.300,00374.900
02 nov 202372.880,0073.400,0072.180,0073.400,0073.400,00234.600
01 nov 202370.990,0071.970,0070.800,0071.640,0071.640,00296.100
31 ott 202369.850,0070.000,0067.570,0068.680,0068.680,00248.500
30 ott 202367.510,0069.470,0067.410,0069.110,0069.110,00768.700
27 ott 202369.100,0069.750,0068.440,0069.270,0069.270,00226.700
26 ott 202369.800,0070.100,0068.150,0068.400,0068.400,00241.400
25 ott 202369.960,0070.740,0069.600,0070.160,0070.160,00228.600
24 ott 202368.820,0068.940,0067.200,0068.660,0068.660,00193.500
23 ott 202369.360,0069.630,0068.790,0068.830,0068.830,00148.500
20 ott 202370.040,0070.680,0069.760,0070.110,0070.110,00183.900
19 ott 202370.960,0072.040,0070.790,0071.340,0071.340,00309.000
18 ott 202371.750,0072.660,0071.460,0072.580,0072.580,00238.900
17 ott 202371.700,0072.740,0071.370,0071.750,0071.750,00254.500
16 ott 202371.510,0071.680,0070.750,0071.000,0071.000,00239.000
13 ott 202373.490,0074.440,0072.880,0073.200,0073.200,00510.400
12 ott 202370.170,0073.050,0069.870,0072.900,0072.900,00518.900
11 ott 202367.800,0068.690,0067.350,0068.170,0068.170,00268.600
10 ott 202368.800,0069.710,0068.460,0068.800,0068.800,00278.200
06 ott 202367.480,0067.850,0067.200,0067.330,0067.330,00166.700
05 ott 202367.100,0067.900,0066.670,0067.810,0067.810,00167.000
*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...