Italia markets close in 2 hours 18 minutes

Daifuku Co., Ltd. (6383.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
2.967,00+30,50 (+1,04%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 20242.961,002.992,002.939,502.967,002.967,001.688.900
25 giu 20242.929,502.951,002.897,502.936,502.936,501.887.100
24 giu 20242.965,002.991,002.939,502.939,502.939,501.218.700
21 giu 20242.965,002.986,002.952,002.965,002.965,004.223.800
20 giu 20242.933,502.953,002.912,002.942,002.942,001.280.900
19 giu 20242.946,502.966,002.921,502.940,002.940,001.648.200
18 giu 20242.900,002.910,002.866,002.882,002.882,001.830.300
17 giu 20242.878,502.918,502.838,502.900,002.900,001.740.200
14 giu 20242.873,502.927,002.857,002.901,002.901,002.532.200
13 giu 20242.887,502.933,002.857,002.905,002.905,002.697.200
12 giu 20242.900,002.915,502.839,502.845,002.845,001.638.000
11 giu 20242.885,502.903,002.856,002.867,002.867,001.279.600
10 giu 20242.893,002.906,502.845,002.885,002.885,001.255.700
07 giu 20242.925,002.958,502.906,502.910,002.910,002.003.800
06 giu 20242.901,002.925,002.861,002.916,002.916,002.652.500
05 giu 20242.850,002.877,002.835,002.836,502.836,501.955.300
04 giu 20242.806,502.890,502.797,002.865,502.865,502.765.300
03 giu 20242.790,002.818,502.751,502.806,502.806,503.065.500
31 mag 20242.706,002.743,502.694,002.743,502.743,506.509.300
30 mag 20242.783,002.788,502.736,502.756,002.756,002.921.400
29 mag 20242.811,002.842,502.783,502.783,502.783,502.242.700
28 mag 20242.845,002.861,002.818,502.838,002.838,002.421.400
27 mag 20242.869,002.874,502.840,502.854,502.854,502.173.600
24 mag 20242.880,002.907,002.868,502.868,502.868,502.726.100
23 mag 20242.950,002.964,002.881,502.910,002.910,003.673.000
22 mag 20243.021,003.026,002.940,002.946,002.946,003.044.000
21 mag 20243.111,003.125,003.069,003.078,003.078,001.443.900
20 mag 20243.095,003.150,003.077,003.128,003.128,001.324.500
17 mag 20243.162,003.179,003.110,003.115,003.115,002.139.400
16 mag 20243.196,003.276,003.190,003.256,003.256,001.684.100
15 mag 20243.188,003.228,003.159,003.200,003.200,002.163.200
14 mag 20243.320,003.330,003.116,003.125,003.125,003.693.200
13 mag 20243.500,003.536,003.320,003.320,003.320,003.510.500
10 mag 20243.360,003.421,003.333,003.360,003.360,002.384.000
09 mag 20243.293,003.371,003.278,003.341,003.341,001.562.900
08 mag 20243.269,003.310,003.242,003.290,003.290,001.649.000
07 mag 20243.230,003.292,003.219,003.272,003.272,002.194.100
02 mag 20243.199,003.210,003.171,003.184,003.184,00806.000
01 mag 20243.200,003.243,003.195,003.237,003.237,001.020.800
30 apr 20243.241,003.262,003.199,003.262,003.262,001.386.200
26 apr 20243.149,003.189,003.128,003.171,003.171,001.312.900
25 apr 20243.187,003.213,003.149,003.149,003.149,001.189.700
24 apr 20243.172,003.255,003.152,003.252,003.252,001.851.600
23 apr 20243.185,003.195,003.103,003.133,003.133,001.555.900
22 apr 20243.155,003.180,003.103,003.164,003.164,001.991.400
19 apr 20243.241,003.243,003.133,003.165,003.165,001.729.700
18 apr 20243.245,003.308,003.218,003.295,003.295,001.100.900
17 apr 20243.352,003.361,003.263,003.278,003.278,001.389.100
16 apr 20243.377,003.406,003.339,003.354,003.354,001.695.100
15 apr 20243.470,003.506,003.442,003.486,003.486,00986.500
12 apr 20243.500,003.531,003.491,003.498,003.498,001.175.200
11 apr 20243.431,003.516,003.431,003.496,003.496,00960.100
10 apr 20243.457,003.489,003.437,003.477,003.477,00770.900
09 apr 20243.476,003.492,003.448,003.470,003.470,001.019.600
08 apr 20243.500,003.514,003.459,003.470,003.470,00770.000
05 apr 20243.450,003.485,003.406,003.451,003.451,001.826.000
04 apr 20243.468,003.518,003.449,003.489,003.489,00977.100
03 apr 20243.435,003.488,003.406,003.421,003.421,001.668.800
02 apr 20243.531,003.531,003.462,003.477,003.477,001.518.300
01 apr 20243.630,003.630,003.501,003.508,003.508,001.379.100
29 mar 20243.635,003.649,003.582,003.591,003.591,00376.900
28 mar 20243.660,003.678,003.574,003.609,003.609,001.929.000
28 mar 202426 Dividendo
27 mar 20243.660,003.660,003.578,003.618,003.592,001.805.100
26 mar 20243.619,003.657,003.608,003.635,003.608,881.703.600
25 mar 20243.615,003.677,003.601,003.625,003.598,952.147.100
22 mar 20243.538,003.666,003.522,003.644,003.617,813.597.500
21 mar 20243.500,003.500,003.430,003.494,003.468,892.198.500
19 mar 20243.351,003.376,003.308,003.370,003.345,781.759.600
18 mar 20243.320,003.371,003.314,003.371,003.346,771.851.100
15 mar 20243.263,003.307,003.227,003.295,003.271,322.004.700
14 mar 20243.246,003.274,003.196,003.274,003.250,472.125.500
13 mar 20243.277,003.335,003.227,003.265,003.241,542.436.600
12 mar 20243.323,003.334,003.267,003.309,003.285,222.305.300
11 mar 20243.428,003.437,003.343,003.388,003.363,651.350.800
08 mar 20243.457,003.512,003.451,003.498,003.472,862.682.100
07 mar 20243.530,003.540,003.476,003.502,003.476,831.179.000
06 mar 20243.403,003.504,003.387,003.499,003.473,861.708.200
05 mar 20243.479,003.487,003.450,003.456,003.431,161.621.100
04 mar 20243.547,003.561,003.464,003.489,003.463,932.307.000
01 mar 20243.527,003.572,003.508,003.538,003.512,571.654.500
29 feb 20243.553,003.565,003.502,003.546,003.520,522.617.800
28 feb 20243.510,003.556,003.495,003.531,003.505,631.541.300
27 feb 20243.471,003.539,003.471,003.533,003.507,611.810.600
26 feb 20243.400,003.510,003.400,003.480,003.454,992.264.000
22 feb 20243.398,003.412,003.355,003.376,003.351,741.776.200
21 feb 20243.330,003.354,003.311,003.340,003.316,001.687.300
20 feb 20243.332,003.393,003.307,003.377,003.352,731.884.400
19 feb 20243.311,003.360,003.291,003.332,003.308,061.267.600
16 feb 20243.366,003.382,003.313,003.323,003.299,122.067.100
15 feb 20243.286,003.364,003.262,003.333,003.309,052.556.500
14 feb 20243.187,003.246,003.136,003.224,003.200,832.187.300
13 feb 20243.285,003.286,003.175,003.227,003.203,813.703.800
09 feb 20243.308,003.310,003.191,003.244,003.220,696.724.200
08 feb 20242.879,002.907,002.820,502.878,002.857,321.695.500
07 feb 20242.846,002.867,502.807,502.867,502.846,891.209.200
06 feb 20242.887,502.892,002.832,002.848,002.827,531.611.800
05 feb 20242.903,002.930,002.885,002.907,002.886,111.003.100
02 feb 20242.902,502.935,002.885,502.889,002.868,241.055.900
01 feb 20242.900,002.912,502.866,002.869,002.848,381.304.000
*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...