Italia markets closed

TOWA Corporation (6315.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
11.280,00+50,00 (+0,45%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202411.280,0011.430,0011.130,0011.280,0011.280,001.674.900
27 giu 202411.320,0011.450,0011.080,0011.230,0011.230,002.351.100
26 giu 202411.070,0011.580,0010.900,0011.580,0011.580,002.821.900
25 giu 202410.550,0010.860,0010.470,0010.810,0010.810,001.532.600
24 giu 202410.470,0010.890,0010.440,0010.800,0010.800,001.852.900
21 giu 202410.920,0010.990,0010.520,0010.670,0010.670,002.549.800
20 giu 202410.750,0011.240,0010.690,0011.220,0011.220,001.983.200
19 giu 202411.100,0011.490,0010.800,0010.800,0010.800,002.385.800
18 giu 202411.280,0011.320,0010.840,0010.880,0010.880,001.936.300
17 giu 202411.230,0011.280,0011.050,0011.220,0011.220,001.527.000
14 giu 202411.500,0011.680,0011.320,0011.460,0011.460,002.203.500
13 giu 202411.980,0011.980,0011.430,0011.560,0011.560,002.963.800
12 giu 202411.610,0011.800,0011.460,0011.780,0011.780,002.342.500
11 giu 202411.420,0011.830,0011.300,0011.730,0011.730,003.680.000
10 giu 202411.000,0011.410,0010.940,0011.340,0011.340,002.235.200
07 giu 202411.040,0011.460,0010.850,0011.110,0011.110,003.506.100
06 giu 202411.500,0011.630,0010.830,0010.940,0010.940,003.102.900
05 giu 202411.050,0011.160,0010.680,0010.710,0010.710,002.963.600
04 giu 202411.540,0011.600,0011.170,0011.200,0011.200,002.163.000
03 giu 202412.040,0012.060,0011.450,0011.640,0011.640,002.690.500
31 mag 202411.900,0011.990,0011.580,0011.920,0011.920,002.847.800
30 mag 202412.430,0012.540,0011.970,0012.020,0012.020,002.934.700
29 mag 202413.150,0013.180,0012.540,0012.560,0012.560,002.629.100
28 mag 202413.000,0013.070,0012.650,0012.990,0012.990,003.253.700
27 mag 202413.000,0013.410,0012.940,0013.130,0013.130,003.269.500
24 mag 202413.620,0014.150,0013.450,0013.530,0013.530,004.673.200
23 mag 202414.140,0014.560,0013.940,0014.010,0014.010,007.303.600
22 mag 202413.260,0013.600,0013.060,0013.540,0013.540,003.951.600
21 mag 202413.960,0013.980,0013.130,0013.260,0013.260,004.286.000
20 mag 202413.730,0013.990,0013.310,0013.820,0013.820,006.089.800
17 mag 202413.170,0013.540,0012.860,0013.380,0013.380,004.534.900
16 mag 202413.500,0013.690,0012.830,0013.180,0013.180,005.089.300
15 mag 202412.770,0012.950,0012.150,0012.880,0012.880,004.951.600
14 mag 202413.490,0013.690,0011.920,0012.420,0012.420,0010.225.400
13 mag 202411.720,0013.490,0011.220,0013.450,0013.450,0010.073.600
10 mag 202410.800,0011.280,0010.760,0011.130,0011.130,002.451.500
09 mag 202411.070,0011.390,0010.790,0010.940,0010.940,003.211.200
08 mag 202410.590,0011.180,0010.570,0011.030,0011.030,003.805.000
07 mag 202410.220,0010.700,0010.220,0010.610,0010.610,003.142.300
02 mag 20249.590,0010.040,009.510,009.810,009.810,003.216.400
01 mag 20249.230,009.710,009.190,009.530,009.530,002.329.900
30 apr 20249.280,009.370,009.130,009.300,009.300,001.811.200
26 apr 20249.160,009.360,008.990,009.240,009.240,002.577.600
25 apr 20248.960,009.200,008.800,008.900,008.900,002.316.100
24 apr 20249.270,009.410,009.110,009.110,009.110,002.619.200
23 apr 20249.430,009.470,008.830,008.970,008.970,003.237.200
22 apr 20249.350,009.650,008.940,009.250,009.250,003.962.600
19 apr 202410.680,0010.720,009.420,009.650,009.650,006.793.700
18 apr 202410.300,0011.110,009.860,0011.110,0011.110,005.607.000
17 apr 202410.000,0010.820,009.920,0010.520,0010.520,004.512.400
16 apr 202410.150,0010.290,009.780,009.840,009.840,002.236.900
15 apr 202410.100,0010.500,0010.100,0010.390,0010.390,002.336.300
12 apr 20249.900,0010.500,009.830,0010.400,0010.400,003.428.700
11 apr 20249.360,009.700,009.300,009.700,009.700,001.794.000
10 apr 20249.800,009.800,009.470,009.620,009.620,002.336.300
09 apr 20249.750,0010.040,009.670,009.800,009.800,003.196.000
08 apr 20249.890,009.970,009.600,009.710,009.710,002.439.000
05 apr 202410.120,0010.190,009.630,009.740,009.740,003.554.000
04 apr 202410.320,0010.630,009.990,0010.610,0010.610,002.820.200
03 apr 202410.080,0010.370,009.870,0010.120,0010.120,002.066.200
02 apr 202410.250,0010.640,0010.180,0010.300,0010.300,002.452.700
01 apr 202410.670,0010.960,0010.070,0010.210,0010.210,003.353.000
29 mar 202410.030,0010.670,009.920,0010.610,0010.610,002.349.400
28 mar 20249.580,0010.120,009.500,009.980,009.980,002.564.000
28 mar 202440 Dividendo
27 mar 20249.580,009.860,009.510,009.670,009.630,001.562.200
26 mar 20249.720,0010.080,009.670,009.690,009.649,922.273.700
25 mar 20249.780,009.830,009.570,009.640,009.600,121.322.000
22 mar 202410.120,0010.220,009.660,009.740,009.699,712.477.200
21 mar 20249.680,0010.080,009.350,0010.080,0010.038,302.911.900
19 mar 20249.360,009.670,009.270,009.490,009.450,742.579.600
18 mar 20248.910,009.580,008.900,009.560,009.520,462.339.200
15 mar 20248.810,008.860,008.650,008.760,008.723,761.577.400
14 mar 20248.990,009.040,008.730,008.960,008.922,942.177.900
13 mar 20249.630,009.640,009.050,009.230,009.191,822.694.000
12 mar 20249.150,009.490,008.920,009.330,009.291,412.945.300
11 mar 20249.360,009.670,009.150,009.270,009.231,652.882.600
08 mar 202410.410,0010.590,009.980,0010.020,009.978,553.282.000
07 mar 202410.600,0010.680,0010.030,0010.220,0010.177,723.483.700
06 mar 202410.100,0010.560,0010.060,0010.430,0010.386,862.806.300
05 mar 202410.480,0010.550,0010.070,0010.400,0010.356,983.254.700
04 mar 202410.870,0011.200,0010.280,0010.480,0010.436,656.125.600
01 mar 20249.600,0010.460,009.550,0010.460,0010.416,736.865.500
29 feb 20248.750,009.360,008.680,009.350,009.311,323.517.900
28 feb 20248.680,009.220,008.530,008.950,008.912,984.370.200
27 feb 20248.780,008.890,008.400,008.560,008.524,592.336.100
26 feb 20248.800,009.090,008.650,008.820,008.783,523.213.300
22 feb 20248.130,008.710,007.990,008.670,008.634,145.258.400
21 feb 20247.590,007.760,007.530,007.670,007.638,271.238.200
20 feb 20247.750,007.910,007.680,007.770,007.737,861.727.500
19 feb 20248.120,008.240,007.820,007.830,007.797,612.275.900
16 feb 20248.400,008.740,008.150,008.210,008.176,044.028.600
15 feb 20248.200,008.490,008.170,008.310,008.275,633.299.200
14 feb 20247.810,008.030,007.690,007.950,007.917,112.591.500
13 feb 20247.730,007.990,007.590,007.910,007.877,283.659.700
09 feb 20247.750,008.030,007.470,007.580,007.548,653.472.900
08 feb 20247.430,007.800,007.190,007.770,007.737,865.331.300
07 feb 20247.760,007.840,007.570,007.730,007.698,022.689.200
06 feb 20247.630,007.950,007.580,007.910,007.877,282.544.300
05 feb 20247.770,007.770,007.360,007.600,007.568,561.952.200
*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...