Italia markets open in 1 hour 44 minutes

SMC Corporation (6273.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
67.340,00+70,00 (+0,10%)
Alla chiusura: 02:56PM JST
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 feb 202366.770,0067.390,0066.500,0067.340,0067.340,00117.700
08 feb 202367.540,0067.790,0066.850,0067.270,0067.270,00151.500
07 feb 202367.400,0068.180,0067.320,0067.810,0067.810,00192.600
06 feb 202367.600,0067.840,0066.900,0067.020,0067.020,00186.600
03 feb 202366.900,0067.930,0066.580,0066.960,0066.960,00179.900
02 feb 202365.810,0066.980,0065.780,0066.910,0066.910,00205.500
01 feb 202365.990,0066.260,0065.310,0065.820,0065.820,00199.100
31 gen 202366.280,0066.790,0065.140,0065.350,0065.350,00211.200
30 gen 202365.400,0067.090,0065.300,0066.970,0066.970,00362.600
27 gen 202364.770,0065.090,0064.650,0064.940,0064.940,00107.500
26 gen 202365.200,0065.390,0064.460,0064.780,0064.780,00128.800
25 gen 202364.310,0065.360,0064.220,0065.000,0065.000,00195.300
24 gen 202363.170,0064.740,0062.830,0064.500,0064.500,00321.000
23 gen 202362.670,0062.770,0062.220,0062.700,0062.700,00163.700
20 gen 202361.000,0061.320,0060.450,0061.300,0061.300,00142.700
19 gen 202361.230,0061.730,0061.080,0061.380,0061.380,00166.000
18 gen 202361.650,0062.980,0061.270,0062.080,0062.080,00217.500
17 gen 202360.550,0061.800,0060.170,0061.300,0061.300,00159.000
16 gen 202360.230,0061.010,0060.060,0060.610,0060.610,00160.800
13 gen 202360.900,0061.550,0060.470,0060.650,0060.650,00198.900
12 gen 202360.700,0061.240,0060.430,0061.200,0061.200,00219.100
11 gen 202359.510,0060.840,0059.090,0060.710,0060.710,00285.400
10 gen 202358.990,0059.800,0058.750,0059.750,0059.750,00447.400
06 gen 202355.260,0056.820,0055.210,0056.640,0056.640,00174.700
05 gen 202355.450,0056.380,0055.420,0056.260,0056.260,00187.000
04 gen 202354.870,0055.580,0054.370,0055.350,0055.350,00201.600
30 dic 202256.240,0056.620,0055.550,0055.580,0055.580,00129.800
29 dic 202255.730,0055.940,0055.400,0055.850,0055.850,00103.500
28 dic 202256.140,0056.340,0055.560,0056.340,0056.340,00132.800
27 dic 202257.520,0057.690,0056.170,0056.290,0056.290,00101.000
26 dic 202255.990,0056.830,0055.990,0056.820,0056.820,0099.600
23 dic 202256.800,0056.800,0055.980,0056.320,0056.320,00175.900
22 dic 202258.190,0058.610,0057.490,0057.540,0057.540,00148.200
21 dic 202258.310,0058.320,0057.400,0057.550,0057.550,00182.800
20 dic 202260.080,0060.290,0057.760,0058.320,0058.320,00199.600
19 dic 202259.900,0060.280,0059.610,0059.860,0059.860,00149.700
16 dic 202260.200,0060.560,0059.980,0060.290,0060.290,00194.800
15 dic 202262.100,0062.100,0061.560,0061.560,0061.560,00243.800
14 dic 202262.670,0063.310,0062.510,0063.080,0063.080,00119.000
13 dic 202263.130,0063.440,0062.510,0062.650,0062.650,00118.500
12 dic 202262.330,0062.930,0062.200,0062.610,0062.610,0087.100
09 dic 202262.000,0063.080,0061.930,0062.930,0062.930,00179.500
08 dic 202261.130,0061.900,0060.860,0061.710,0061.710,00205.400
07 dic 202261.900,0062.200,0061.310,0061.310,0061.310,00171.800
06 dic 202262.200,0062.860,0062.030,0062.710,0062.710,00176.800
05 dic 202262.000,0063.100,0061.800,0063.040,0063.040,00211.200
02 dic 202262.100,0062.440,0061.490,0061.950,0061.950,00219.100
01 dic 202263.290,0063.360,0062.510,0063.080,0063.080,00222.600
30 nov 202262.000,0062.350,0061.630,0061.760,0061.760,00333.200
29 nov 202262.700,0063.170,0062.180,0063.170,0063.170,00252.400
28 nov 202264.800,0064.840,0064.100,0064.260,0064.260,00145.300
25 nov 202265.180,0065.620,0064.910,0065.170,0065.170,00105.300
24 nov 202265.930,0066.170,0065.720,0065.850,0065.850,00192.200
22 nov 202263.850,0065.150,0063.710,0064.870,0064.870,00191.200
21 nov 202264.010,0064.340,0063.540,0064.240,0064.240,00123.300
18 nov 202264.080,0064.520,0063.620,0063.930,0063.930,00141.400
17 nov 202264.600,0065.030,0063.710,0064.070,0064.070,00170.900
16 nov 202264.820,0065.760,0064.440,0065.260,0065.260,00215.700
15 nov 202265.320,0066.060,0064.400,0065.190,0065.190,00431.800
14 nov 202268.500,0068.700,0067.190,0067.930,0067.930,00480.400
11 nov 202265.000,0066.800,0064.850,0066.660,0066.660,00402.100
10 nov 202262.100,0062.420,0061.910,0062.180,0062.180,00130.200
09 nov 202262.800,0063.440,0062.680,0062.920,0062.920,00187.200
08 nov 202261.510,0062.420,0061.260,0062.420,0062.420,00181.600
07 nov 202260.170,0061.380,0059.880,0060.990,0060.990,00191.800
04 nov 202259.300,0059.610,0058.660,0059.430,0059.430,00227.000
02 nov 202260.780,0061.030,0060.290,0060.560,0060.560,00191.400
01 nov 202260.350,0061.820,0060.180,0061.780,0061.780,00282.200
31 ott 202258.900,0060.120,0058.700,0060.120,0060.120,00282.300
28 ott 202257.490,0058.080,0056.710,0057.610,0057.610,00384.100
27 ott 202258.690,0059.600,0058.410,0058.930,0058.930,00297.700
26 ott 202259.230,0059.460,0058.250,0058.380,0058.380,00227.900
25 ott 202259.490,0059.490,0058.630,0058.840,0058.840,00188.800
24 ott 202258.570,0060.000,0058.280,0058.940,0058.940,00239.400
21 ott 202258.220,0058.220,0057.500,0057.580,0057.580,00234.000
20 ott 202258.730,0058.730,0057.720,0058.220,0058.220,00225.800
19 ott 202258.990,0059.980,0058.840,0059.330,0059.330,00217.300
18 ott 202259.180,0059.220,0058.000,0058.800,0058.800,00203.200
17 ott 202258.110,0058.320,0057.750,0058.190,0058.190,00225.800
14 ott 202259.950,0060.150,0058.940,0059.370,0059.370,00268.400
13 ott 202259.500,0059.510,0058.230,0058.230,0058.230,00278.100
12 ott 202259.500,0060.050,0059.020,0059.500,0059.500,00295.200
11 ott 202260.740,0060.850,0059.100,0059.380,0059.380,00547.400
07 ott 202262.870,0064.010,0062.550,0063.650,0063.650,00225.700
06 ott 202262.880,0064.330,0062.800,0064.220,0064.220,00252.600
05 ott 202262.910,0063.850,0062.510,0063.430,0063.430,00344.900
04 ott 202261.010,0062.670,0060.800,0062.230,0062.230,00412.400
03 ott 202257.830,0060.360,0057.740,0059.790,0059.790,00383.700
30 set 202259.440,0059.700,0057.710,0058.220,0058.220,002.344.200
29 set 202260.510,0060.700,0059.180,0059.870,0059.870,00457.500
29 set 2022450 Dividendo
28 set 202260.380,0061.210,0059.120,0059.960,0059.510,00352.300
27 set 202260.890,0061.540,0060.330,0060.700,0060.244,45309.100
26 set 202261.310,0061.640,0060.640,0060.640,0060.184,90265.400
22 set 202262.000,0062.580,0061.770,0062.570,0062.100,41287.200
21 set 202262.550,0063.480,0062.450,0062.740,0062.269,14250.100
20 set 202263.920,0064.760,0062.980,0063.200,0062.725,68413.100
16 set 202264.480,0064.620,0063.540,0063.800,0063.321,18315.800
15 set 202266.200,0066.590,0065.420,0065.620,0065.127,52288.900
14 set 202266.370,0067.950,0066.360,0066.540,0066.040,62286.800
*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...