Italia markets closed

Unozawa-gumi Iron Works, Limited (6396.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
3.000,00-80,00 (-2,60%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
16 mag 2023 - 16 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 20243.060,003.070,003.000,003.000,003.000,001.200
14 mag 20243.080,003.080,003.070,003.080,003.080,00400
13 mag 20243.175,003.185,003.075,003.075,003.075,001.700
10 mag 20243.175,003.175,003.175,003.175,003.175,00100
09 mag 20243.125,003.125,003.125,003.125,003.125,00100
08 mag 20243.100,003.130,003.100,003.130,003.130,00600
07 mag 20243.120,003.120,003.120,003.120,003.120,00100
02 mag 20243.125,003.125,003.105,003.105,003.105,00200
01 mag 20243.155,003.155,003.155,003.155,003.155,00-
30 apr 20243.155,003.155,003.155,003.155,003.155,00-
26 apr 20243.120,003.155,003.120,003.155,003.155,00200
25 apr 20243.140,003.150,003.140,003.145,003.145,00300
24 apr 20243.160,003.160,003.160,003.160,003.160,00-
23 apr 20243.160,003.160,003.160,003.160,003.160,00-
22 apr 20243.160,003.160,003.160,003.160,003.160,00100
19 apr 20243.100,003.120,003.090,003.120,003.120,001.000
18 apr 20243.110,003.145,003.110,003.145,003.145,001.000
17 apr 20243.100,003.100,003.100,003.100,003.100,00300
16 apr 20243.130,003.130,003.130,003.130,003.130,00-
15 apr 20243.140,003.140,003.130,003.130,003.130,00200
12 apr 20243.075,003.160,003.075,003.140,003.140,001.200
11 apr 20243.145,003.145,003.145,003.145,003.145,00-
10 apr 20243.130,003.145,003.130,003.145,003.145,00200
09 apr 20243.130,003.130,003.130,003.130,003.130,00100
08 apr 20243.145,003.145,003.120,003.120,003.120,00200
05 apr 20243.150,003.150,003.110,003.110,003.110,00200
04 apr 20243.150,003.150,003.150,003.150,003.150,00100
03 apr 20243.120,003.120,003.120,003.120,003.120,00100
02 apr 20243.145,003.145,003.145,003.145,003.145,00-
01 apr 20243.170,003.170,003.145,003.145,003.145,00600
29 mar 20243.155,003.155,003.155,003.155,003.155,00-
28 mar 20243.155,003.155,003.155,003.155,003.155,00-
28 mar 202450 Dividendo
27 mar 20243.155,003.155,003.155,003.155,003.105,00100
26 mar 20243.135,003.135,003.130,003.130,003.080,40200
25 mar 20243.160,003.160,003.155,003.155,003.105,00400
22 mar 20243.160,003.160,003.160,003.160,003.109,92200
21 mar 20243.105,003.160,003.105,003.160,003.109,92400
19 mar 20243.100,003.100,003.100,003.100,003.050,87100
18 mar 20243.035,003.105,003.035,003.100,003.050,87600
15 mar 20243.105,003.105,003.105,003.105,003.055,79600
14 mar 20243.175,003.175,003.175,003.175,003.124,68-
13 mar 20243.175,003.175,003.175,003.175,003.124,68-
12 mar 20243.175,003.175,003.175,003.175,003.124,68-
11 mar 20243.050,003.175,003.050,003.175,003.124,682.100
08 mar 20243.125,003.125,003.085,003.085,003.036,11400
07 mar 20243.110,003.115,003.070,003.100,003.050,871.500
06 mar 20243.110,003.110,003.110,003.110,003.060,71400
05 mar 20243.135,003.135,003.110,003.110,003.060,71500
04 mar 20243.100,003.115,003.100,003.115,003.065,631.000
01 mar 20243.100,003.105,003.090,003.090,003.041,03600
29 feb 20243.105,003.105,003.100,003.100,003.050,87200
28 feb 20243.105,003.120,003.105,003.120,003.070,55700
27 feb 20243.170,003.170,003.130,003.130,003.080,40400
26 feb 20243.145,003.145,003.145,003.145,003.095,16300
22 feb 20243.215,003.215,003.215,003.215,003.164,05200
21 feb 20243.145,003.145,003.145,003.145,003.095,16-
20 feb 20243.135,003.145,003.135,003.145,003.095,16300
19 feb 20243.090,003.130,003.065,003.130,003.080,402.000
16 feb 20243.045,003.110,002.970,003.110,003.060,711.700
15 feb 20243.145,003.145,003.075,003.115,003.065,631.100
14 feb 20243.150,003.165,002.950,003.130,003.080,403.300
13 feb 20243.320,003.380,003.200,003.200,003.149,291.700
09 feb 20243.280,003.280,003.210,003.270,003.218,18600
08 feb 20243.290,003.290,003.290,003.290,003.237,86100
07 feb 20243.255,003.365,003.185,003.350,003.296,912.000
06 feb 20243.265,003.265,003.255,003.255,003.203,42200
05 feb 20243.275,003.275,003.275,003.275,003.223,10100
02 feb 20243.235,003.235,003.235,003.235,003.183,73-
01 feb 20243.235,003.235,003.235,003.235,003.183,73-
31 gen 20243.120,003.300,003.120,003.235,003.183,731.900
30 gen 20243.165,003.165,003.105,003.110,003.060,71900
29 gen 20243.125,003.160,003.125,003.160,003.109,92400
26 gen 20243.125,003.125,003.125,003.125,003.075,48-
25 gen 20243.130,003.130,003.100,003.125,003.075,48500
24 gen 20243.125,003.125,003.125,003.125,003.075,48-
23 gen 20243.125,003.125,003.125,003.125,003.075,48100
22 gen 20243.125,003.125,003.125,003.125,003.075,48100
19 gen 20243.125,003.125,003.125,003.125,003.075,48100
18 gen 20243.100,003.100,003.100,003.100,003.050,87100
17 gen 20243.150,003.150,003.130,003.130,003.080,40500
16 gen 20243.150,003.150,003.150,003.150,003.100,08-
15 gen 20243.150,003.150,003.150,003.150,003.100,08-
12 gen 20243.165,003.175,003.150,003.150,003.100,08600
11 gen 20243.145,003.200,003.145,003.200,003.149,29500
10 gen 20243.165,003.165,003.165,003.165,003.114,84100
09 gen 20243.100,003.185,003.100,003.155,003.105,00500
05 gen 20243.170,003.170,003.150,003.170,003.119,76500
04 gen 20243.080,003.170,003.080,003.170,003.119,76900
29 dic 20233.040,003.085,003.040,003.085,003.036,11600
28 dic 20233.040,003.040,003.040,003.040,002.991,82300
27 dic 20233.060,003.060,003.060,003.060,003.011,51200
26 dic 20233.050,003.060,003.050,003.050,003.001,664.700
25 dic 20233.040,003.050,003.040,003.050,003.001,662.100
22 dic 20233.030,003.030,003.030,003.030,002.981,98300
21 dic 20232.999,002.999,002.999,002.999,002.951,47100
20 dic 20233.005,003.005,003.005,003.005,002.957,38-
19 dic 20233.005,003.005,003.005,003.005,002.957,38100
18 dic 20233.070,003.070,003.005,003.005,002.957,38300
15 dic 20233.050,003.050,003.050,003.050,003.001,66-
*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...