Italia markets closed

LTS, Inc. (6560.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
2.334,00-56,00 (-2,34%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20242.380,002.380,002.326,002.334,002.334,0017.700
01 mag 20242.432,002.450,002.369,002.390,002.390,0019.500
30 apr 20242.502,002.531,002.421,002.449,002.449,0014.900
26 apr 20242.387,002.473,002.371,002.467,002.467,0017.000
25 apr 20242.444,002.453,002.380,002.380,002.380,0012.000
24 apr 20242.349,002.425,002.318,002.407,002.407,0014.800
23 apr 20242.353,002.354,002.300,002.335,002.335,009.100
22 apr 20242.326,002.399,002.318,002.347,002.347,0023.200
19 apr 20242.299,002.380,002.266,002.320,002.320,0057.700
18 apr 20242.237,002.297,002.225,002.297,002.297,0010.300
17 apr 20242.224,002.278,002.201,002.247,002.247,0016.800
16 apr 20242.252,002.252,002.208,002.208,002.208,0027.000
15 apr 20242.300,002.300,002.257,002.282,002.282,0010.900
12 apr 20242.340,002.365,002.301,002.301,002.301,0012.600
11 apr 20242.377,002.377,002.340,002.340,002.340,003.800
10 apr 20242.391,002.438,002.377,002.377,002.377,009.000
09 apr 20242.363,002.403,002.327,002.370,002.370,0022.000
08 apr 20242.324,002.387,002.324,002.341,002.341,0010.400
05 apr 20242.315,002.373,002.298,002.298,002.298,0025.300
04 apr 20242.388,002.404,002.362,002.365,002.365,0010.900
03 apr 20242.420,002.431,002.354,002.388,002.388,0016.800
02 apr 20242.426,002.470,002.396,002.456,002.456,0020.400
01 apr 20242.525,002.534,002.424,002.424,002.424,0019.600
29 mar 20242.358,002.488,002.358,002.488,002.488,0026.600
28 mar 20242.340,002.389,002.333,002.357,002.357,0036.900
27 mar 20242.327,002.367,002.319,002.326,002.326,0020.600
26 mar 20242.300,002.338,002.276,002.333,002.333,0027.100
25 mar 20242.344,002.365,002.310,002.310,002.310,0025.600
22 mar 20242.390,002.390,002.345,002.354,002.354,0029.500
21 mar 20242.367,002.395,002.337,002.384,002.384,0033.700
19 mar 20242.398,002.402,002.355,002.375,002.375,0027.600
18 mar 20242.400,002.419,002.360,002.392,002.392,0039.200
15 mar 20242.471,002.471,002.415,002.416,002.416,0035.500
14 mar 20242.553,002.564,002.511,002.521,002.521,0026.900
13 mar 20242.619,002.643,002.535,002.562,002.562,0032.000
12 mar 20242.552,002.642,002.551,002.642,002.642,0027.100
11 mar 20242.635,002.647,002.565,002.587,002.587,0029.400
08 mar 20242.673,002.697,002.626,002.662,002.662,0029.000
07 mar 20242.773,002.803,002.688,002.695,002.695,0032.000
06 mar 20242.649,002.774,002.630,002.773,002.773,0039.800
05 mar 20242.610,002.664,002.586,002.661,002.661,0021.300
04 mar 20242.586,002.640,002.573,002.612,002.612,0028.000
01 mar 20242.647,002.647,002.556,002.560,002.560,0030.000
29 feb 20242.650,002.653,002.512,002.638,002.638,0078.300
28 feb 20242.700,002.830,002.673,002.697,002.697,0068.400
27 feb 20242.610,002.639,002.575,002.600,002.600,0021.700
26 feb 20242.630,002.646,002.569,002.625,002.625,0025.900
22 feb 20242.683,002.683,002.621,002.643,002.643,0028.500
21 feb 20242.772,002.772,002.632,002.660,002.660,0034.000
20 feb 20242.727,002.776,002.684,002.765,002.765,0034.900
19 feb 20242.570,002.711,002.551,002.687,002.687,0037.300
16 feb 20242.486,002.601,002.427,002.569,002.569,0049.800
15 feb 20242.550,002.593,002.473,002.473,002.473,0038.700
14 feb 20242.500,002.655,002.500,002.578,002.578,00117.400
13 feb 20242.867,002.867,002.751,002.835,002.835,0035.500
09 feb 20242.830,002.888,002.780,002.803,002.803,0018.100
08 feb 20242.820,002.848,002.698,002.831,002.831,0030.200
07 feb 20242.899,002.902,002.856,002.863,002.863,007.900
06 feb 20242.950,002.950,002.896,002.910,002.910,007.500
05 feb 20242.927,002.950,002.893,002.950,002.950,006.600
02 feb 20242.870,002.923,002.870,002.915,002.915,009.100
01 feb 20242.910,002.964,002.880,002.890,002.890,007.500
31 gen 20242.938,002.970,002.846,002.951,002.951,0016.800
30 gen 20242.953,002.993,002.950,002.962,002.962,0011.800
29 gen 20242.954,002.963,002.935,002.951,002.951,004.300
26 gen 20242.929,002.989,002.917,002.954,002.954,0012.900
25 gen 20242.940,002.943,002.849,002.929,002.929,0013.000
24 gen 20242.860,002.918,002.848,002.917,002.917,007.900
23 gen 20242.945,002.945,002.860,002.860,002.860,0014.100
22 gen 20242.836,002.932,002.821,002.920,002.920,0023.200
19 gen 20242.808,002.810,002.760,002.803,002.803,0015.200
18 gen 20242.772,002.792,002.736,002.762,002.762,0013.200
17 gen 20242.766,002.829,002.723,002.752,002.752,0031.500
16 gen 20242.791,002.840,002.721,002.731,002.731,0019.400
15 gen 20242.791,002.811,002.772,002.811,002.811,005.300
12 gen 20242.871,002.882,002.760,002.811,002.811,0023.000
11 gen 20242.887,002.903,002.859,002.900,002.900,0016.200
10 gen 20242.894,002.908,002.873,002.882,002.882,009.000
09 gen 20242.864,002.925,002.864,002.894,002.894,0015.500
05 gen 20242.989,002.989,002.854,002.855,002.855,0023.400
04 gen 20242.932,003.010,002.880,002.994,002.994,0019.400
29 dic 20232.961,002.966,002.861,002.892,002.892,0015.200
28 dic 20232.900,002.943,002.864,002.937,002.937,0011.300
27 dic 20232.890,002.917,002.870,002.914,002.914,0017.200
26 dic 20232.823,002.884,002.823,002.871,002.871,0012.400
25 dic 20232.822,002.830,002.785,002.823,002.823,0014.400
22 dic 20232.848,002.866,002.791,002.813,002.813,0012.900
21 dic 20232.851,002.907,002.836,002.848,002.848,0014.200
20 dic 20232.927,002.952,002.867,002.901,002.901,0022.100
19 dic 20232.876,002.976,002.876,002.927,002.927,0033.100
18 dic 20232.725,002.862,002.720,002.849,002.849,0028.900
15 dic 20232.669,002.750,002.669,002.734,002.734,0026.300
14 dic 20232.710,002.723,002.635,002.669,002.669,0037.700
13 dic 20232.761,002.778,002.698,002.698,002.698,0043.700
12 dic 20232.843,002.866,002.740,002.746,002.746,0030.100
11 dic 20232.844,002.861,002.770,002.813,002.813,0032.700
08 dic 20232.890,002.923,002.805,002.821,002.821,0051.200
07 dic 20233.040,003.050,002.903,002.923,002.923,0064.900
06 dic 20233.090,003.140,003.040,003.140,003.140,0041.400
05 dic 20233.360,003.405,003.095,003.095,003.095,0053.000
*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...