Italia markets close in 3 hours 30 minutes

JTEKT Corporation (6473.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
1.130,00+1,00 (+0,09%)
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 20241.129,001.132,501.118,001.130,001.130,00659.200
02 lug 20241.123,001.131,501.112,001.129,001.129,001.088.400
01 lug 20241.131,001.142,001.120,001.134,001.134,001.386.100
28 giu 20241.112,001.120,501.109,001.119,501.119,501.085.900
27 giu 20241.108,001.114,001.100,001.112,001.112,001.191.300
26 giu 20241.125,001.125,001.102,001.105,501.105,501.718.800
25 giu 20241.115,501.130,501.113,501.130,501.130,501.026.500
24 giu 20241.104,501.113,001.092,001.113,001.113,00945.800
21 giu 20241.111,001.114,001.094,501.097,001.097,001.188.700
20 giu 20241.101,501.107,501.094,501.103,001.103,001.094.300
19 giu 20241.088,501.099,501.085,501.092,001.092,00894.400
18 giu 20241.075,501.089,501.073,001.089,501.089,501.272.200
17 giu 20241.063,001.065,501.044,001.055,001.055,001.081.700
14 giu 20241.076,001.084,501.062,001.077,501.077,501.465.100
13 giu 20241.097,501.104,501.074,001.074,501.074,50847.300
12 giu 20241.087,001.106,001.078,501.096,501.096,501.131.400
11 giu 20241.110,501.112,501.089,001.092,501.092,501.151.500
10 giu 20241.096,001.113,501.090,501.110,001.110,001.250.300
07 giu 20241.095,501.100,001.090,001.093,501.093,50702.900
06 giu 20241.099,001.102,001.083,001.094,001.094,001.442.700
05 giu 20241.120,001.121,501.099,001.104,001.104,001.187.600
04 giu 20241.131,001.136,001.120,001.134,501.134,501.284.900
03 giu 20241.162,001.183,501.150,001.154,001.154,001.716.400
31 mag 20241.150,501.151,001.130,001.138,001.138,002.126.700
30 mag 20241.141,001.143,501.119,001.136,501.136,501.255.300
29 mag 20241.158,001.160,501.144,501.153,501.153,50738.700
28 mag 20241.162,501.173,501.160,501.162,001.162,00586.900
27 mag 20241.151,501.166,501.146,501.164,001.164,00701.600
24 mag 20241.145,001.164,501.141,001.154,001.154,00728.900
23 mag 20241.156,001.170,001.147,001.166,501.166,50867.800
22 mag 20241.179,001.180,001.160,501.162,501.162,50856.200
21 mag 20241.186,001.203,001.181,501.182,501.182,50804.900
20 mag 20241.180,001.206,001.180,001.187,501.187,501.163.900
17 mag 20241.180,001.185,001.164,001.170,501.170,501.296.100
16 mag 20241.213,001.213,001.184,501.191,001.191,001.451.500
15 mag 20241.220,501.247,001.212,501.216,001.216,001.408.400
14 mag 20241.203,001.210,501.195,501.208,501.208,50846.100
13 mag 20241.207,001.215,001.189,001.203,501.203,501.174.300
10 mag 20241.238,501.243,001.206,001.211,501.211,501.570.000
09 mag 20241.227,501.233,501.208,001.226,001.226,001.131.900
08 mag 20241.237,001.243,001.210,001.222,501.222,501.621.200
07 mag 20241.224,001.247,001.223,001.235,501.235,501.633.900
02 mag 20241.205,001.227,501.203,001.216,501.216,501.276.900
01 mag 20241.227,001.247,001.200,501.215,001.215,001.979.300
30 apr 20241.275,001.278,001.203,001.224,001.224,003.977.900
26 apr 20241.373,001.383,501.220,501.260,001.260,003.999.200
25 apr 20241.410,001.424,501.380,001.387,001.387,001.008.000
24 apr 20241.391,501.424,501.385,001.422,501.422,50840.400
23 apr 20241.406,501.411,001.376,501.390,001.390,001.048.000
22 apr 20241.380,001.401,001.372,001.398,501.398,50745.700
19 apr 20241.386,501.391,001.342,001.364,001.364,001.068.500
18 apr 20241.364,501.401,501.361,001.386,501.386,50803.800
17 apr 20241.405,501.405,501.363,501.370,001.370,00965.800
16 apr 20241.412,001.420,501.379,001.385,501.385,501.049.900
15 apr 20241.406,001.442,501.398,001.437,001.437,00976.500
12 apr 20241.430,001.444,501.412,501.432,501.432,501.467.300
11 apr 20241.388,001.415,501.386,001.415,501.415,501.014.900
10 apr 20241.422,501.426,001.403,001.406,501.406,50721.900
09 apr 20241.415,001.431,501.409,501.425,001.425,00765.300
08 apr 20241.369,501.411,501.369,501.406,001.406,00957.900
05 apr 20241.348,001.367,001.340,001.364,501.364,501.067.300
04 apr 20241.388,001.409,001.369,001.377,501.377,501.287.200
03 apr 20241.352,001.384,001.345,001.368,001.368,001.668.800
02 apr 20241.373,001.386,001.349,001.354,501.354,501.390.300
01 apr 20241.442,501.443,001.340,501.365,501.365,501.809.400
29 mar 20241.424,001.438,501.416,501.424,501.424,50367.700
28 mar 20241.428,001.439,501.418,501.423,501.423,50847.900
28 mar 202420 Dividendo
27 mar 20241.440,001.464,001.439,501.453,001.433,001.591.900
26 mar 20241.407,001.437,001.404,501.437,001.417,22966.300
25 mar 20241.432,001.440,001.407,501.416,001.396,511.139.600
22 mar 20241.414,001.436,001.408,501.436,001.416,231.411.000
21 mar 20241.420,001.426,001.399,501.407,001.387,631.582.400
19 mar 20241.387,001.407,501.372,501.401,501.382,211.226.600
18 mar 20241.372,001.389,501.364,501.385,001.365,941.757.200
15 mar 20241.335,001.357,501.331,001.348,001.329,451.366.900
14 mar 20241.321,501.333,501.304,001.333,501.315,141.446.200
13 mar 20241.339,501.348,001.305,501.310,501.292,461.562.100
12 mar 20241.295,001.333,501.286,001.320,501.302,322.665.600
11 mar 20241.358,001.362,501.312,501.325,001.306,762.256.900
08 mar 20241.419,501.419,501.378,501.403,001.383,691.788.900
07 mar 20241.465,501.473,001.401,001.403,001.383,691.363.600
06 mar 20241.430,001.468,501.429,501.464,001.443,851.469.200
05 mar 20241.409,001.431,501.396,501.422,501.402,92878.200
04 mar 20241.426,001.442,001.406,501.421,001.401,44950.300
01 mar 20241.410,001.429,001.401,501.417,501.397,991.277.200
29 feb 20241.395,001.405,501.374,001.394,001.374,811.363.800
28 feb 20241.393,001.402,501.372,501.390,001.370,87894.500
27 feb 20241.376,501.397,501.366,001.385,001.365,941.252.400
26 feb 20241.393,001.408,001.381,001.384,501.365,44760.800
22 feb 20241.375,501.392,001.373,501.389,501.370,37983.500
21 feb 20241.368,501.383,501.356,001.375,501.356,57880.200
20 feb 20241.357,001.378,001.344,501.371,001.352,13857.900
19 feb 20241.335,001.350,001.325,501.350,001.331,421.184.700
16 feb 20241.340,501.352,001.326,001.338,501.320,081.341.700
15 feb 20241.366,001.374,001.323,501.340,501.322,051.190.600
14 feb 20241.395,501.395,501.348,501.351,001.332,40846.500
13 feb 20241.380,501.399,001.365,501.394,001.374,811.100.500
09 feb 20241.387,001.391,501.362,001.377,501.358,541.021.600
08 feb 20241.395,501.395,501.358,501.388,501.369,391.172.000
*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...