Italia markets closed

SMC Corporation (6273.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
78.790,00-550,00 (-0,69%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202479.070,0079.770,0078.200,0078.790,0078.790,00288.300
13 giu 202479.150,0079.970,0078.800,0079.340,0079.340,00198.500
12 giu 202477.720,0078.560,0077.120,0078.290,0078.290,00190.100
11 giu 202478.320,0078.760,0077.750,0078.680,0078.680,00142.000
10 giu 202477.360,0078.060,0076.920,0077.990,0077.990,00132.100
07 giu 202476.450,0077.560,0076.430,0077.130,0077.130,00140.900
06 giu 202478.190,0078.290,0076.630,0076.680,0076.680,00161.500
05 giu 202478.150,0078.450,0076.370,0077.100,0077.100,00290.200
04 giu 202479.630,0080.280,0078.780,0079.970,0079.970,00172.200
03 giu 202479.490,0080.890,0079.460,0080.390,0080.390,00208.100
31 mag 202477.810,0079.220,0077.760,0078.810,0078.810,00390.100
30 mag 202478.090,0078.700,0077.500,0077.800,0077.800,00183.300
29 mag 202479.650,0080.100,0078.530,0078.970,0078.970,00231.700
28 mag 202481.000,0081.040,0079.820,0080.450,0080.450,00173.300
27 mag 202481.810,0081.980,0080.360,0081.500,0081.500,00150.900
24 mag 202481.400,0082.620,0080.900,0081.900,0081.900,00157.900
23 mag 202482.550,0083.470,0082.140,0082.890,0082.890,00142.200
22 mag 202482.400,0083.410,0082.200,0082.220,0082.220,00172.400
21 mag 202484.200,0084.550,0082.950,0083.040,0083.040,00197.500
20 mag 202482.000,0083.880,0082.000,0083.630,0083.630,00240.400
17 mag 202481.600,0082.740,0081.010,0081.860,0081.860,00193.300
16 mag 202480.300,0081.310,0079.920,0081.310,0081.310,00248.100
15 mag 202480.000,0081.990,0078.970,0079.590,0079.590,00511.900
14 mag 202483.500,0084.430,0081.830,0082.490,0082.490,00276.500
13 mag 202483.700,0084.630,0083.600,0084.350,0084.350,00157.500
10 mag 202484.260,0085.650,0083.950,0084.330,0084.330,00102.000
09 mag 202484.100,0085.130,0083.890,0083.980,0083.980,0092.500
08 mag 202482.720,0084.940,0082.160,0084.050,0084.050,00232.800
07 mag 202484.500,0085.390,0083.880,0085.190,0085.190,00276.200
02 mag 202481.950,0082.920,0081.480,0082.670,0082.670,0096.700
01 mag 202483.330,0083.520,0082.220,0082.910,0082.910,00133.700
30 apr 202482.500,0084.100,0081.840,0083.520,0083.520,00275.600
26 apr 202478.540,0080.930,0078.200,0080.730,0080.730,00220.700
25 apr 202478.610,0079.000,0077.900,0078.000,0078.000,00167.400
24 apr 202478.340,0080.100,0078.120,0079.670,0079.670,00252.600
23 apr 202478.490,0078.490,0076.910,0077.690,0077.690,00120.200
22 apr 202476.130,0077.800,0075.910,0077.800,0077.800,00244.600
19 apr 202479.920,0080.290,0076.680,0076.700,0076.700,00425.900
18 apr 202481.070,0081.920,0080.680,0081.330,0081.330,00160.700
17 apr 202482.860,0083.000,0081.130,0081.520,0081.520,00185.800
16 apr 202482.850,0083.470,0082.400,0082.850,0082.850,00205.800
15 apr 202485.130,0085.500,0083.830,0084.220,0084.220,00182.500
12 apr 202487.480,0087.930,0085.960,0086.230,0086.230,00163.800
11 apr 202485.550,0086.960,0085.510,0086.830,0086.830,0082.300
10 apr 202486.570,0087.420,0086.280,0086.410,0086.410,00105.300
09 apr 202485.160,0087.300,0085.000,0087.300,0087.300,00165.300
08 apr 202484.790,0085.770,0084.010,0084.790,0084.790,00167.200
05 apr 202484.500,0084.750,0082.890,0083.060,0083.060,00203.800
04 apr 202486.500,0087.190,0085.900,0085.900,0085.900,00186.000
03 apr 202486.000,0086.250,0084.670,0085.040,0085.040,00198.700
02 apr 202486.810,0087.340,0086.070,0086.420,0086.420,00190.000
01 apr 202485.700,0087.400,0085.600,0086.770,0086.770,00253.700
29 mar 202485.190,0085.340,0084.250,0084.980,0084.980,0049.600
28 mar 202484.610,0085.650,0084.340,0084.940,0084.940,00199.600
28 mar 2024500 Dividendo
27 mar 202485.290,0085.800,0084.950,0085.180,0084.680,00274.200
26 mar 202485.620,0086.450,0085.100,0086.000,0085.495,19177.400
25 mar 202485.900,0087.080,0085.780,0085.990,0085.485,24162.100
22 mar 202488.100,0088.600,0086.710,0087.000,0086.489,32314.200
21 mar 202490.470,0090.700,0087.710,0088.520,0088.000,39312.900
19 mar 202488.780,0089.520,0088.180,0089.050,0088.527,28217.100
18 mar 202486.000,0088.890,0085.610,0088.790,0088.268,81213.500
15 mar 202484.480,0085.660,0084.320,0085.530,0085.027,95252.800
14 mar 202485.760,0085.760,0083.450,0084.090,0083.596,40259.600
13 mar 202486.550,0086.870,0084.540,0085.750,0085.246,66205.500
12 mar 202485.490,0086.400,0084.530,0086.130,0085.624,42268.800
11 mar 202486.360,0087.600,0085.320,0086.530,0086.022,08257.500
08 mar 202489.040,0090.190,0088.770,0089.360,0088.835,46437.000
07 mar 202490.980,0091.340,0089.370,0089.640,0089.113,82227.700
06 mar 202490.310,0091.540,0089.800,0090.980,0090.445,95196.900
05 mar 202491.000,0092.010,0090.440,0091.220,0090.684,55180.200
04 mar 202492.950,0093.220,0090.700,0091.000,0090.465,84288.500
01 mar 202490.550,0091.620,0090.300,0091.450,0090.913,20176.500
29 feb 202489.500,0090.380,0088.850,0090.150,0089.620,83242.300
28 feb 202489.930,0090.600,0089.210,0089.870,0089.342,47185.600
27 feb 202489.000,0090.950,0088.540,0089.930,0089.402,12297.400
26 feb 202487.080,0088.770,0086.650,0088.090,0087.572,92244.100
22 feb 202485.790,0087.390,0085.500,0086.460,0085.952,48312.800
21 feb 202485.820,0086.000,0083.760,0084.440,0083.944,34340.600
20 feb 202482.730,0087.180,0082.650,0086.860,0086.350,14350.200
19 feb 202483.710,0084.300,0082.860,0082.860,0082.373,62169.000
16 feb 202483.740,0085.130,0083.030,0084.210,0083.715,70334.700
15 feb 202480.500,0082.700,0080.230,0082.680,0082.194,67380.100
14 feb 202477.410,0080.990,0076.530,0080.750,0080.276,00555.700
13 feb 202482.500,0083.940,0081.780,0083.220,0082.731,51351.500
09 feb 202480.810,0081.470,0080.250,0081.290,0080.812,84177.500
08 feb 202479.570,0080.550,0079.390,0080.400,0079.928,05266.600
07 feb 202479.100,0079.330,0078.000,0079.080,0078.615,80289.000
06 feb 202481.000,0081.320,0078.620,0079.130,0078.665,52402.900
05 feb 202483.000,0083.430,0081.650,0082.390,0081.906,38159.400
02 feb 202482.420,0083.040,0082.100,0082.280,0081.797,02147.600
01 feb 202482.000,0082.380,0081.600,0082.280,0081.797,02139.600
31 gen 202481.820,0082.940,0081.820,0082.910,0082.423,33135.000
30 gen 202483.500,0083.890,0082.950,0083.100,0082.612,21142.700
29 gen 202482.380,0083.280,0082.050,0082.800,0082.313,97144.600
26 gen 202482.770,0082.980,0081.890,0082.120,0081.637,96160.500
25 gen 202482.700,0083.800,0082.700,0083.310,0082.820,98158.200
24 gen 202484.510,0084.550,0083.200,0083.200,0082.711,63172.500
23 gen 202485.830,0086.790,0084.620,0084.840,0084.341,99241.400
22 gen 202483.800,0085.390,0083.570,0085.390,0084.888,77218.900
*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...