Italia Markets closed

SMC Corporation (6273.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
81.860,00+550,00 (+0,68%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 2024------
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
27 mar 202485.290,0085.800,0084.950,0085.180,0085.180,00274.200
26 mar 202485.620,0086.450,0085.100,0086.000,0086.000,00177.400
25 mar 202485.900,0087.080,0085.780,0085.990,0085.990,00162.100
22 mar 202488.100,0088.600,0086.710,0087.000,0087.000,00314.200
21 mar 202490.470,0090.700,0087.710,0088.520,0088.520,00312.900
19 mar 202488.780,0089.520,0088.180,0089.050,0089.050,00217.100
18 mar 202486.000,0088.890,0085.610,0088.790,0088.790,00213.500
15 mar 202484.480,0085.660,0084.320,0085.530,0085.530,00252.800
14 mar 202485.760,0085.760,0083.450,0084.090,0084.090,00259.600
13 mar 202486.550,0086.870,0084.540,0085.750,0085.750,00205.500
12 mar 202485.490,0086.400,0084.530,0086.130,0086.130,00268.800
11 mar 202486.360,0087.600,0085.320,0086.530,0086.530,00257.500
08 mar 202489.040,0090.190,0088.770,0089.360,0089.360,00437.000
07 mar 202490.980,0091.340,0089.370,0089.640,0089.640,00227.700
06 mar 202490.310,0091.540,0089.800,0090.980,0090.980,00196.900
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
*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...