Italia markets closed

DAIHEN Corporation (6622.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
8.300,00-50,00 (-0,60%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20248.350,008.380,008.240,008.300,008.300,0087.000
27 giu 20248.420,008.550,008.320,008.350,008.350,00130.200
26 giu 20248.320,008.480,008.270,008.410,008.410,0098.900
25 giu 20248.170,008.340,008.110,008.270,008.270,0097.900
24 giu 20248.080,008.220,008.050,008.170,008.170,00106.900
21 giu 20248.200,008.220,008.070,008.130,008.130,00152.000
20 giu 20248.070,008.220,008.010,008.220,008.220,00116.500
19 giu 20248.110,008.280,008.110,008.220,008.220,0091.400
18 giu 20248.300,008.300,008.110,008.160,008.160,00188.800
17 giu 20248.220,008.280,008.090,008.150,008.150,00118.400
14 giu 20248.430,008.510,008.310,008.370,008.370,00166.500
13 giu 20248.700,008.760,008.430,008.430,008.430,00104.000
12 giu 20248.660,008.790,008.650,008.690,008.690,0078.100
11 giu 20248.680,008.780,008.650,008.770,008.770,0088.500
10 giu 20248.520,008.740,008.520,008.740,008.740,00118.900
07 giu 20248.570,008.630,008.400,008.440,008.440,0081.800
06 giu 20248.640,008.720,008.360,008.540,008.540,00275.400
05 giu 20248.370,008.440,008.160,008.340,008.340,00179.600
04 giu 20248.470,008.560,008.400,008.450,008.450,00120.600
03 giu 20248.440,008.730,008.370,008.470,008.470,00158.400
31 mag 20248.210,008.410,008.160,008.370,008.370,00348.300
30 mag 20248.120,008.280,008.070,008.200,008.200,00308.400
29 mag 20248.930,008.930,008.520,008.570,008.570,00214.600
28 mag 20248.980,009.140,008.930,009.010,009.010,00217.900
27 mag 20248.590,008.860,008.590,008.830,008.830,00112.400
24 mag 20248.700,008.740,008.540,008.550,008.550,00205.600
23 mag 20248.300,008.870,008.150,008.850,008.850,00308.100
22 mag 20248.510,008.510,008.180,008.210,008.210,00383.100
21 mag 20248.910,009.000,008.510,008.510,008.510,00271.600
20 mag 20249.010,009.130,008.870,008.940,008.940,00198.500
17 mag 20249.200,009.320,009.030,009.090,009.090,00101.000
16 mag 20249.260,009.340,009.110,009.230,009.230,00129.500
15 mag 20249.320,009.520,009.000,009.110,009.110,00168.100
14 mag 20249.100,009.360,009.000,009.230,009.230,00162.900
13 mag 20248.930,009.130,008.810,009.050,009.050,00216.000
10 mag 20249.000,009.450,008.940,008.990,008.990,00552.800
09 mag 20249.710,0010.000,009.600,009.930,009.930,00178.200
08 mag 20249.600,009.850,009.550,009.780,009.780,00143.300
07 mag 20249.750,009.810,009.570,009.810,009.810,00118.600
02 mag 20249.600,009.660,009.490,009.620,009.620,0082.300
01 mag 20249.570,009.700,009.530,009.580,009.580,00118.100
30 apr 20249.520,009.740,009.440,009.660,009.660,00179.800
26 apr 20249.460,009.590,009.310,009.520,009.520,00135.500
25 apr 20249.380,009.560,009.310,009.350,009.350,00121.000
24 apr 20249.230,009.540,009.230,009.510,009.510,00190.100
23 apr 20249.210,009.310,008.910,009.100,009.100,00341.400
22 apr 20249.480,009.600,009.100,009.240,009.240,00266.800
19 apr 20249.590,009.740,009.220,009.450,009.450,00226.000
18 apr 20249.670,009.920,009.470,009.850,009.850,00200.800
17 apr 20249.960,0010.210,009.820,009.960,009.960,00286.400
16 apr 202410.300,0010.470,009.780,009.810,009.810,00324.900
15 apr 202410.520,0010.850,0010.450,0010.800,0010.800,00138.500
12 apr 202410.630,0010.700,0010.520,0010.590,0010.590,00232.500
11 apr 20249.980,0010.590,009.940,0010.550,0010.550,00358.000
10 apr 20249.780,0010.070,009.760,0010.040,0010.040,00232.100
09 apr 20249.290,009.770,009.270,009.710,009.710,00166.200
08 apr 20249.240,009.390,009.190,009.280,009.280,00100.300
05 apr 20249.170,009.210,008.990,009.170,009.170,00141.200
04 apr 20249.190,009.450,009.160,009.320,009.320,00106.000
03 apr 20249.000,009.310,008.970,009.180,009.180,00122.300
02 apr 20249.200,009.250,009.100,009.150,009.150,0096.700
01 apr 20249.230,009.310,008.920,009.080,009.080,00154.600
29 mar 20249.440,009.440,009.300,009.390,009.390,0060.400
28 mar 20249.280,009.510,009.240,009.390,009.390,00212.500
28 mar 202482.5 Dividendo
27 mar 20249.530,009.560,009.330,009.360,009.277,50130.900
26 mar 20249.500,009.570,009.380,009.420,009.336,97106.600
25 mar 20249.500,009.680,009.410,009.500,009.416,27145.900
22 mar 20249.330,009.540,009.300,009.540,009.455,91118.600
21 mar 20249.370,009.520,009.330,009.380,009.297,32161.800
19 mar 20249.040,009.160,008.990,009.160,009.079,26129.300
18 mar 20248.890,009.110,008.820,009.110,009.029,70191.600
15 mar 20248.800,008.800,008.540,008.720,008.643,14453.700
14 mar 20248.910,008.910,008.540,008.810,008.732,35164.400
13 mar 20249.010,009.290,008.720,008.810,008.732,35345.500
12 mar 20248.360,008.590,008.340,008.560,008.484,55155.200
11 mar 20248.510,008.560,008.310,008.460,008.385,43190.100
08 mar 20248.640,008.970,008.620,008.780,008.702,61208.000
07 mar 20248.810,008.920,008.700,008.780,008.702,61245.500
06 mar 20248.660,008.810,008.560,008.730,008.653,05320.400
05 mar 20248.500,008.560,008.370,008.490,008.415,17207.700
04 mar 20248.220,008.430,008.170,008.290,008.216,93194.000
01 mar 20247.900,008.210,007.880,008.140,008.068,25159.300
29 feb 20247.950,007.960,007.760,007.880,007.810,54165.000
28 feb 20247.580,007.960,007.570,007.920,007.850,19243.000
27 feb 20247.400,007.690,007.390,007.670,007.602,40184.600
26 feb 20247.500,007.550,007.400,007.450,007.384,33113.400
22 feb 20247.200,007.490,007.190,007.450,007.384,33147.800
21 feb 20247.100,007.190,007.010,007.080,007.017,60114.600
20 feb 20247.090,007.270,007.060,007.150,007.086,98125.300
19 feb 20247.080,007.090,006.900,007.070,007.007,6871.900
16 feb 20247.010,007.110,006.950,007.050,006.987,86112.900
15 feb 20246.900,006.990,006.890,006.960,006.898,65135.000
14 feb 20246.740,006.790,006.660,006.710,006.650,8699.500
13 feb 20246.650,006.840,006.650,006.840,006.779,71185.300
09 feb 20246.400,006.630,006.360,006.480,006.422,88148.300
08 feb 20246.410,006.450,006.300,006.450,006.393,15146.700
07 feb 20246.510,006.550,006.400,006.470,006.412,97108.500
06 feb 20246.570,006.690,006.480,006.530,006.472,44181.800
05 feb 20246.610,006.660,006.470,006.620,006.561,65386.900
*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...