Italia markets open in 1 hour 10 minutes

Zoom Corporation (6694.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
1.018,00+2,00 (+0,20%)
In data: 01:56PM JST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20241.016,001.022,001.015,001.018,001.018,008.400
27 giu 20241.015,001.016,001.012,001.016,001.016,001.300
26 giu 20241.016,001.017,001.012,001.017,001.017,00800
25 giu 20241.016,001.016,001.006,001.010,001.010,007.800
24 giu 20241.009,001.011,001.005,001.009,001.009,001.500
21 giu 20241.015,001.015,00998,001.009,001.009,003.900
20 giu 20241.005,001.013,001.003,001.013,001.013,002.400
19 giu 20241.005,001.009,00997,00997,00997,003.200
18 giu 2024993,001.008,00993,00996,00996,002.600
17 giu 2024991,00997,00980,00997,00997,006.300
14 giu 2024999,001.000,00981,00984,00984,007.600
13 giu 20241.009,001.009,00990,001.000,001.000,006.500
12 giu 20241.005,001.006,00999,00999,00999,009.200
11 giu 20241.022,001.022,001.005,001.005,001.005,003.600
10 giu 20241.029,001.029,001.011,001.011,001.011,001.400
07 giu 20241.010,001.028,001.009,001.020,001.020,007.800
06 giu 20241.022,001.022,001.010,001.010,001.010,005.700
05 giu 20241.020,001.025,001.017,001.020,001.020,00400
04 giu 20241.030,001.030,001.028,001.028,001.028,00400
03 giu 20241.028,001.036,001.028,001.035,001.035,001.700
31 mag 20241.015,001.029,001.015,001.028,001.028,002.000
30 mag 20241.004,001.019,001.004,001.017,001.017,001.300
29 mag 20241.022,001.023,001.016,001.016,001.016,001.300
28 mag 20241.023,001.028,001.011,001.020,001.020,002.200
27 mag 20241.034,001.034,001.015,001.020,001.020,002.300
24 mag 20241.032,001.043,001.014,001.035,001.035,004.600
23 mag 20241.047,001.047,001.032,001.032,001.032,004.400
22 mag 20241.038,001.054,001.038,001.054,001.054,00600
21 mag 20241.050,001.050,001.040,001.040,001.040,00700
20 mag 20241.040,001.067,001.038,001.043,001.043,001.100
17 mag 20241.033,001.045,001.031,001.043,001.043,00500
16 mag 20241.065,001.065,001.033,001.046,001.046,001.800
15 mag 20241.039,001.074,001.039,001.059,001.059,007.100
14 mag 20241.032,001.052,001.031,001.050,001.050,0010.600
13 mag 20241.030,001.044,001.030,001.044,001.044,004.500
10 mag 20241.039,001.039,001.038,001.038,001.038,00500
09 mag 20241.034,001.038,001.031,001.035,001.035,00800
08 mag 20241.021,001.035,001.021,001.034,001.034,008.800
07 mag 20241.034,001.039,001.025,001.028,001.028,002.500
02 mag 20241.019,001.034,001.019,001.034,001.034,005.900
01 mag 20241.028,001.029,001.016,001.019,001.019,003.900
30 apr 20241.014,001.028,001.010,001.018,001.018,0013.400
26 apr 20241.022,001.022,001.014,001.014,001.014,00800
25 apr 20241.046,001.046,001.013,001.022,001.022,0011.100
24 apr 20241.022,001.025,001.010,001.025,001.025,002.900
23 apr 20241.019,001.025,001.013,001.013,001.013,002.800
22 apr 20241.012,001.022,001.002,001.011,001.011,004.800
19 apr 20241.014,001.024,001.006,001.006,001.006,004.500
18 apr 20241.036,001.036,001.015,001.020,001.020,001.800
17 apr 20241.021,001.028,001.016,001.016,001.016,002.200
16 apr 20241.029,001.040,001.011,001.017,001.017,007.100
15 apr 20241.022,001.033,001.016,001.030,001.030,009.700
12 apr 20241.046,001.059,001.040,001.040,001.040,001.600
11 apr 20241.041,001.057,001.041,001.041,001.041,00900
10 apr 20241.061,001.067,001.030,001.041,001.041,004.000
09 apr 20241.060,001.068,001.060,001.061,001.061,002.600
08 apr 20241.045,001.067,001.034,001.060,001.060,009.200
05 apr 20241.058,001.058,001.018,001.034,001.034,004.900
04 apr 20241.016,001.058,001.009,001.058,001.058,0012.200
03 apr 20241.027,001.027,001.019,001.019,001.019,001.500
02 apr 20241.013,001.027,001.013,001.027,001.027,002.400
01 apr 20241.029,001.030,001.010,001.013,001.013,002.800
29 mar 20241.012,001.021,001.011,001.016,001.016,00800
28 mar 20241.008,001.021,001.008,001.011,001.011,001.100
27 mar 20241.007,001.029,001.007,001.022,001.022,001.600
26 mar 20241.014,001.029,001.012,001.012,001.012,001.600
25 mar 20241.033,001.033,001.017,001.017,001.017,003.300
22 mar 20241.048,001.048,001.015,001.024,001.024,005.000
21 mar 20241.012,001.042,001.012,001.037,001.037,0013.200
19 mar 20241.005,001.028,00999,001.027,001.027,009.000
18 mar 2024997,001.001,00993,001.001,001.001,003.600
15 mar 2024998,001.005,00989,00990,00990,0012.400
14 mar 2024994,001.010,00994,00998,00998,003.400
13 mar 20241.010,001.012,00994,00995,00995,005.700
12 mar 2024989,001.011,00989,001.007,001.007,004.100
11 mar 20241.041,001.041,00990,00994,00994,0022.100
08 mar 20241.031,001.050,001.031,001.050,001.050,004.500
07 mar 20241.040,001.050,001.027,001.041,001.041,005.200
06 mar 20241.030,001.038,001.022,001.037,001.037,003.700
05 mar 20241.011,001.032,001.011,001.030,001.030,005.600
04 mar 20241.050,001.051,00973,001.019,001.019,0022.000
01 mar 20241.057,001.061,001.052,001.052,001.052,001.800
29 feb 20241.060,001.065,001.054,001.060,001.060,002.300
28 feb 20241.082,001.104,001.059,001.060,001.060,006.600
27 feb 20241.070,001.110,001.053,001.109,001.109,0040.400
26 feb 20241.060,001.063,001.045,001.052,001.052,008.000
22 feb 20241.019,001.073,001.018,001.064,001.064,0032.800
21 feb 20241.020,001.020,00993,001.010,001.010,003.600
20 feb 20241.028,001.029,001.015,001.020,001.020,007.300
19 feb 2024991,001.036,00985,001.020,001.020,0015.200
16 feb 2024965,00995,00963,00991,00991,006.700
15 feb 2024995,00995,00951,00961,00961,0036.000
14 feb 20241.013,001.013,00990,00995,00995,007.600
13 feb 20241.000,001.013,00995,001.013,001.013,0010.900
09 feb 2024980,001.000,00980,00989,00989,0012.400
08 feb 2024991,00994,00981,00982,00982,007.100
07 feb 2024989,001.004,00986,00995,00995,004.100
06 feb 20241.000,001.000,00989,00989,00989,001.600
05 feb 2024999,001.008,00990,001.000,001.000,004.400
02 feb 20241.014,001.015,001.005,001.011,001.011,001.800
*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...