Italia markets open in 3 minutes

Amano Corporation (6436.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
4.195,00+95,00 (+2,32%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 20244.170,004.230,004.136,004.195,004.195,00175.200
02 lug 20244.070,004.121,004.059,004.100,004.100,00160.000
01 lug 20244.154,004.165,004.053,004.076,004.076,00154.600
28 giu 20244.137,004.157,004.106,004.154,004.154,00157.500
27 giu 20244.080,004.144,004.070,004.137,004.137,00121.300
26 giu 20244.085,004.100,004.069,004.099,004.099,00114.900
25 giu 20244.058,004.094,004.037,004.089,004.089,0085.200
24 giu 20244.045,004.070,004.021,004.036,004.036,00139.100
21 giu 20244.070,004.105,004.028,004.045,004.045,00302.200
20 giu 20244.018,004.040,003.980,004.040,004.040,00125.300
19 giu 20244.005,004.042,003.992,004.023,004.023,00143.600
18 giu 20244.000,004.059,003.996,004.006,004.006,00176.200
17 giu 20243.960,003.999,003.949,003.990,003.990,00138.700
14 giu 20243.898,003.971,003.897,003.959,003.959,00136.000
13 giu 20243.880,003.913,003.850,003.899,003.899,00118.000
12 giu 20243.940,003.950,003.847,003.895,003.895,00291.800
11 giu 20243.955,003.994,003.944,003.965,003.965,00176.400
10 giu 20243.900,003.984,003.900,003.955,003.955,00117.100
07 giu 20243.928,003.938,003.897,003.907,003.907,00138.300
06 giu 20243.901,003.942,003.879,003.917,003.917,00152.000
05 giu 20243.812,003.893,003.810,003.890,003.890,00149.000
04 giu 20243.775,003.839,003.770,003.825,003.825,00140.700
03 giu 20243.777,003.839,003.772,003.796,003.796,00144.300
31 mag 20243.765,003.778,003.728,003.775,003.775,00170.100
30 mag 20243.664,003.742,003.640,003.734,003.734,00134.200
29 mag 20243.736,003.767,003.687,003.715,003.715,00167.300
28 mag 20243.751,003.800,003.745,003.755,003.755,0074.700
27 mag 20243.761,003.782,003.740,003.779,003.779,0058.000
24 mag 20243.717,003.768,003.715,003.734,003.734,0095.000
23 mag 20243.758,003.776,003.729,003.744,003.744,0098.000
22 mag 20243.780,003.816,003.756,003.758,003.758,00165.300
21 mag 20243.850,003.860,003.813,003.818,003.818,00126.900
20 mag 20243.765,003.837,003.759,003.795,003.795,00115.300
17 mag 20243.767,003.784,003.743,003.774,003.774,00133.500
16 mag 20243.806,003.817,003.759,003.787,003.787,0099.600
15 mag 20243.789,003.797,003.754,003.760,003.760,00146.900
14 mag 20243.797,003.801,003.737,003.774,003.774,00156.700
13 mag 20243.789,003.824,003.784,003.816,003.816,0087.600
10 mag 20243.856,003.879,003.784,003.800,003.800,00123.100
09 mag 20243.780,003.870,003.778,003.853,003.853,00173.200
08 mag 20243.715,003.788,003.715,003.778,003.778,00167.000
07 mag 20243.727,003.747,003.690,003.740,003.740,00224.100
02 mag 20243.773,003.774,003.687,003.726,003.726,00229.300
01 mag 20243.775,003.800,003.751,003.773,003.773,00143.000
30 apr 20243.825,003.879,003.778,003.804,003.804,00242.300
26 apr 20243.850,003.879,003.725,003.774,003.774,00470.800
25 apr 20243.820,003.898,003.816,003.850,003.850,00326.000
24 apr 20243.788,003.865,003.731,003.855,003.855,00386.100
23 apr 20243.838,003.871,003.787,003.803,003.803,00171.300
22 apr 20243.720,003.776,003.720,003.773,003.773,00138.400
19 apr 20243.721,003.756,003.670,003.709,003.709,00142.700
18 apr 20243.700,003.746,003.673,003.739,003.739,0079.500
17 apr 20243.786,003.808,003.703,003.710,003.710,0085.100
16 apr 20243.796,003.835,003.748,003.775,003.775,00152.400
15 apr 20243.810,003.862,003.800,003.839,003.839,0092.700
12 apr 20243.851,003.867,003.796,003.849,003.849,00112.700
11 apr 20243.765,003.841,003.757,003.826,003.826,00122.400
10 apr 20243.846,003.849,003.794,003.803,003.803,0095.400
09 apr 20243.838,003.846,003.773,003.816,003.816,0089.200
08 apr 20243.875,003.875,003.825,003.837,003.837,0095.000
05 apr 20243.800,003.823,003.768,003.805,003.805,00110.500
04 apr 20243.844,003.887,003.833,003.850,003.850,00120.500
03 apr 20243.823,003.855,003.807,003.838,003.838,00113.900
02 apr 20243.800,003.838,003.771,003.810,003.810,00122.900
01 apr 20243.872,003.873,003.790,003.802,003.802,00150.700
29 mar 20243.870,003.898,003.854,003.869,003.869,0043.800
28 mar 20243.890,003.939,003.843,003.852,003.852,00120.400
28 mar 202495 Dividendo
27 mar 20244.012,004.038,003.973,003.988,003.893,00193.600
26 mar 20244.012,004.031,003.956,003.972,003.877,38179.800
25 mar 20244.004,004.055,003.981,004.026,003.930,09199.500
22 mar 20243.977,004.014,003.942,004.014,003.918,38185.300
21 mar 20243.934,004.016,003.926,003.984,003.889,10271.500
19 mar 20243.923,003.947,003.853,003.924,003.830,52151.600
18 mar 20243.895,003.961,003.877,003.917,003.823,69224.500
15 mar 20243.719,003.894,003.693,003.877,003.784,64530.700
14 mar 20243.640,003.689,003.612,003.678,003.590,38147.700
13 mar 20243.683,003.714,003.642,003.662,003.574,77160.500
12 mar 20243.605,003.660,003.537,003.659,003.571,84217.600
11 mar 20243.640,003.679,003.604,003.645,003.558,17228.500
08 mar 20243.655,003.747,003.635,003.704,003.615,77286.200
07 mar 20243.707,003.739,003.667,003.700,003.611,86256.200
06 mar 20243.590,003.686,003.576,003.669,003.581,60244.800
05 mar 20243.596,003.652,003.572,003.638,003.551,34190.000
04 mar 20243.626,003.629,003.576,003.596,003.510,34180.500
01 mar 20243.650,003.683,003.611,003.616,003.529,86220.700
29 feb 20243.677,003.683,003.638,003.662,003.574,77230.600
28 feb 20243.745,003.757,003.680,003.685,003.597,22217.200
27 feb 20243.732,003.782,003.711,003.758,003.668,48166.500
26 feb 20243.718,003.728,003.667,003.692,003.604,05181.200
22 feb 20243.734,003.735,003.656,003.692,003.604,05172.900
21 feb 20243.721,003.741,003.672,003.687,003.599,17169.300
20 feb 20243.755,003.760,003.720,003.739,003.649,93170.100
19 feb 20243.797,003.797,003.726,003.732,003.643,10169.500
16 feb 20243.846,003.881,003.792,003.808,003.717,29150.400
15 feb 20243.766,003.846,003.742,003.838,003.746,57159.800
14 feb 20243.759,003.766,003.720,003.752,003.662,62128.300
13 feb 20243.684,003.759,003.656,003.754,003.664,57167.600
09 feb 20243.643,003.684,003.624,003.650,003.563,05172.600
08 feb 20243.660,003.686,003.614,003.633,003.546,46210.900
*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...