Italia markets close in 4 hours 5 minutes

TDK Corporation (6762.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
7.517,00+69,00 (+0,93%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 20247.460,007.560,007.436,007.517,007.517,001.407.500
20 mag 20247.261,007.509,007.260,007.448,007.448,001.890.200
17 mag 20247.116,007.310,007.116,007.262,007.262,001.753.500
16 mag 20247.016,007.267,006.956,007.266,007.266,002.529.500
15 mag 20246.900,006.975,006.877,006.938,006.938,001.526.900
14 mag 20246.838,006.922,006.745,006.917,006.917,001.795.700
13 mag 20246.950,006.989,006.856,006.895,006.895,001.702.300
10 mag 20247.235,007.237,006.900,006.900,006.900,003.051.400
09 mag 20247.102,007.170,007.020,007.140,007.140,001.138.300
08 mag 20247.250,007.255,007.052,007.093,007.093,001.855.600
07 mag 20247.193,007.245,007.107,007.228,007.228,003.148.500
02 mag 20247.015,007.078,006.901,006.943,006.943,002.936.300
01 mag 20246.990,007.179,006.931,007.161,007.161,002.487.100
30 apr 20246.947,007.172,006.924,007.084,007.084,005.341.700
26 apr 20247.148,007.369,007.130,007.312,007.312,001.987.000
25 apr 20247.260,007.318,007.192,007.216,007.216,001.493.500
24 apr 20247.199,007.384,007.176,007.357,007.357,001.362.300
23 apr 20247.186,007.217,007.069,007.132,007.132,001.234.700
22 apr 20247.015,007.114,006.980,007.092,007.092,001.777.000
19 apr 20247.220,007.222,006.908,007.078,007.078,002.270.400
18 apr 20247.318,007.357,007.175,007.325,007.325,001.684.300
17 apr 20247.392,007.480,007.357,007.357,007.357,001.305.400
16 apr 20247.550,007.554,007.352,007.400,007.400,001.888.500
15 apr 20247.600,007.690,007.518,007.690,007.690,001.041.300
12 apr 20247.932,008.018,007.683,007.716,007.716,002.083.800
11 apr 20247.514,007.663,007.491,007.636,007.636,00979.600
10 apr 20247.675,007.708,007.593,007.613,007.613,001.085.300
09 apr 20247.628,007.709,007.595,007.709,007.709,001.033.800
08 apr 20247.458,007.610,007.457,007.600,007.600,00998.100
05 apr 20247.460,007.507,007.389,007.417,007.417,001.337.500
04 apr 20247.630,007.809,007.600,007.615,007.615,001.822.600
03 apr 20247.474,007.575,007.380,007.442,007.442,001.490.700
02 apr 20247.401,007.525,007.356,007.450,007.450,001.475.500
01 apr 20247.549,007.677,007.414,007.417,007.417,001.525.800
29 mar 20247.418,007.549,007.418,007.487,007.487,00636.900
28 mar 20247.500,007.500,007.311,007.392,007.392,002.369.500
28 mar 202458 Dividendo
27 mar 20247.428,007.677,007.390,007.628,007.570,002.198.900
26 mar 20247.400,007.468,007.335,007.417,007.360,601.761.200
25 mar 20247.511,007.516,007.426,007.426,007.369,541.466.000
22 mar 20247.508,007.612,007.508,007.540,007.482,672.056.500
21 mar 20247.602,007.639,007.455,007.508,007.450,912.345.700
19 mar 20247.454,007.508,007.386,007.508,007.450,911.489.400
18 mar 20247.515,007.580,007.465,007.508,007.450,911.734.300
15 mar 20247.362,007.443,007.330,007.436,007.379,461.646.400
14 mar 20247.449,007.473,007.281,007.457,007.400,301.769.300
13 mar 20247.580,007.662,007.349,007.428,007.371,522.035.900
12 mar 20247.430,007.582,007.364,007.530,007.472,751.779.100
11 mar 20247.500,007.529,007.393,007.449,007.392,362.398.300
08 mar 20247.575,007.684,007.562,007.684,007.625,573.923.500
07 mar 20248.000,008.065,007.516,007.599,007.541,223.257.900
06 mar 20248.099,008.111,007.900,007.907,007.846,882.261.900
05 mar 20248.041,008.228,008.021,008.198,008.135,672.060.600
04 mar 20248.094,008.165,008.012,008.094,008.032,462.227.300
01 mar 20247.833,008.030,007.788,007.958,007.897,491.940.600
29 feb 20247.691,007.810,007.622,007.786,007.726,801.948.100
28 feb 20247.800,007.840,007.695,007.728,007.669,241.201.500
27 feb 20247.812,007.824,007.646,007.782,007.722,832.046.800
26 feb 20247.902,007.947,007.818,007.886,007.826,041.438.200
22 feb 20247.810,007.914,007.723,007.885,007.825,051.813.400
21 feb 20247.700,007.800,007.650,007.713,007.654,351.650.300
20 feb 20247.742,007.954,007.726,007.796,007.736,721.344.000
19 feb 20247.790,007.818,007.709,007.779,007.719,851.085.900
16 feb 20247.900,008.013,007.830,007.838,007.778,401.878.900
15 feb 20247.950,007.983,007.746,007.825,007.765,501.658.400
14 feb 20247.873,007.915,007.770,007.829,007.769,471.405.500
13 feb 20247.791,007.993,007.780,007.956,007.895,511.362.400
09 feb 20247.900,007.900,007.780,007.795,007.735,732.045.200
08 feb 20247.700,007.859,007.651,007.826,007.766,491.813.700
07 feb 20247.668,007.700,007.547,007.599,007.541,221.494.500
06 feb 20247.689,007.771,007.680,007.725,007.666,261.485.600
05 feb 20247.886,007.924,007.627,007.676,007.617,631.454.600
02 feb 20247.790,007.869,007.654,007.789,007.729,781.813.400
01 feb 20247.818,007.935,007.728,007.850,007.790,312.838.300
31 gen 20247.241,007.460,007.211,007.442,007.385,412.059.500
30 gen 20247.391,007.420,007.257,007.311,007.255,411.180.000
29 gen 20247.261,007.361,007.235,007.298,007.242,511.633.400
26 gen 20247.301,007.304,007.190,007.251,007.195,871.457.600
25 gen 20247.380,007.403,007.276,007.366,007.309,991.480.700
24 gen 20247.427,007.466,007.352,007.395,007.338,771.072.800
23 gen 20247.511,007.610,007.446,007.458,007.401,291.485.200
22 gen 20247.491,007.539,007.402,007.476,007.419,161.533.500
19 gen 20247.362,007.412,007.282,007.347,007.291,141.439.600
18 gen 20247.110,007.297,007.100,007.221,007.166,092.024.000
17 gen 20247.400,007.440,007.060,007.060,007.006,322.557.200
16 gen 20247.069,007.204,007.002,007.132,007.077,771.366.300
15 gen 20247.069,007.094,007.002,007.055,007.001,36217.600
12 gen 20247.050,007.109,006.953,007.068,007.014,263.760.600
11 gen 20246.850,006.945,006.838,006.848,006.795,932.108.700
10 gen 20246.543,006.775,006.531,006.758,006.706,611.861.100
09 gen 20246.669,006.675,006.386,006.467,006.417,832.710.900
05 gen 20246.540,006.559,006.488,006.488,006.438,671.734.400
04 gen 20246.570,006.595,006.410,006.556,006.506,152.136.400
29 dic 20236.700,006.767,006.673,006.717,006.665,931.299.900
28 dic 20236.694,006.748,006.692,006.707,006.656,00887.600
27 dic 20236.777,006.805,006.740,006.779,006.727,461.248.300
26 dic 20236.690,006.714,006.659,006.708,006.657,00630.900
25 dic 20236.743,006.750,006.658,006.658,006.607,38529.000
22 dic 20236.733,006.743,006.633,006.707,006.656,001.204.500
21 dic 20236.709,006.767,006.683,006.710,006.658,981.477.900
*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...