Italia markets close in 33 minutes

Alps Alpine Co., Ltd. (6770.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
1.524,50+30,00 (+2,01%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 20241.492,001.525,001.486,501.524,501.524,501.471.900
01 lug 20241.549,501.561,001.494,501.494,501.494,501.530.100
28 giu 20241.550,001.561,501.531,001.536,501.536,501.532.600
27 giu 20241.522,001.566,001.518,501.542,001.542,002.585.600
26 giu 20241.550,001.561,001.539,001.539,001.539,001.276.700
25 giu 20241.541,501.549,501.513,001.545,501.545,501.395.100
24 giu 20241.529,001.553,001.526,001.550,501.550,501.049.400
21 giu 20241.530,001.568,001.519,001.526,001.526,001.436.300
20 giu 20241.527,001.532,001.508,001.522,501.522,501.257.300
19 giu 20241.557,001.565,501.527,001.533,501.533,50979.800
18 giu 20241.534,001.548,001.524,501.537,501.537,50747.700
17 giu 20241.544,001.544,001.513,501.527,501.527,501.346.400
14 giu 20241.497,001.571,501.490,501.550,001.550,002.401.100
13 giu 20241.557,501.557,501.509,001.517,501.517,501.501.000
12 giu 20241.506,001.554,501.501,501.553,001.553,001.967.400
11 giu 20241.517,501.526,501.476,501.504,001.504,001.616.800
10 giu 20241.490,001.504,001.479,001.485,001.485,001.250.900
07 giu 20241.469,001.495,001.457,501.494,501.494,501.525.800
06 giu 20241.536,001.537,501.441,001.462,001.462,003.678.800
05 giu 20241.545,001.603,001.543,501.549,001.549,004.193.800
04 giu 20241.513,001.544,501.496,501.536,501.536,502.697.700
03 giu 20241.480,501.518,001.477,501.504,001.504,002.580.300
31 mag 20241.469,501.498,501.463,001.479,001.479,001.794.400
30 mag 20241.447,001.473,001.431,501.462,501.462,501.526.200
29 mag 20241.459,001.477,501.446,001.461,501.461,501.637.600
28 mag 20241.457,001.466,501.446,001.458,501.458,501.214.200
27 mag 20241.472,001.472,001.436,001.469,501.469,50896.400
24 mag 20241.456,001.475,001.445,501.458,001.458,001.265.200
23 mag 20241.451,001.477,001.443,001.476,001.476,001.542.900
22 mag 20241.475,001.504,001.467,001.468,501.468,501.604.300
21 mag 20241.480,001.517,501.479,001.479,501.479,502.536.200
20 mag 20241.452,501.477,001.443,001.450,001.450,001.240.700
17 mag 20241.444,501.472,001.440,001.453,501.453,501.752.500
16 mag 20241.484,001.496,501.461,501.468,501.468,501.127.700
15 mag 20241.491,001.532,501.467,001.481,001.481,002.020.400
14 mag 20241.495,001.509,501.476,001.506,001.506,002.117.500
13 mag 20241.484,001.498,501.426,501.492,001.492,003.129.100
10 mag 20241.580,501.635,501.410,501.506,001.506,008.736.600
09 mag 20241.529,001.558,001.521,001.540,501.540,503.634.000
08 mag 20241.491,001.583,001.480,001.529,001.529,004.889.300
07 mag 20241.445,001.502,501.438,001.497,501.497,502.967.500
02 mag 20241.440,001.464,501.433,001.451,001.451,002.777.800
01 mag 20241.415,001.449,001.406,001.440,001.440,002.540.800
30 apr 20241.380,001.428,001.376,501.428,001.428,002.908.400
26 apr 20241.355,501.387,501.348,501.379,001.379,002.261.400
25 apr 20241.330,001.358,501.325,501.347,501.347,502.554.800
24 apr 20241.300,501.334,501.296,001.329,501.329,502.380.400
23 apr 20241.300,001.308,501.293,501.301,501.301,501.771.800
22 apr 20241.254,001.299,501.251,001.293,501.293,503.115.600
19 apr 20241.244,501.252,501.228,501.242,501.242,502.167.000
18 apr 20241.231,001.253,001.231,001.243,501.243,502.005.400
17 apr 20241.250,501.254,001.230,001.240,501.240,501.378.100
16 apr 20241.250,501.266,001.248,001.253,501.253,501.463.100
15 apr 20241.260,001.276,001.259,001.259,001.259,001.365.900
12 apr 20241.274,001.274,001.260,001.270,001.270,001.464.300
11 apr 20241.239,001.255,501.232,001.253,501.253,50972.900
10 apr 20241.243,501.256,001.241,001.248,001.248,001.173.000
09 apr 20241.216,501.240,001.216,501.236,501.236,501.159.600
08 apr 20241.217,001.235,001.214,001.227,501.227,501.139.600
05 apr 20241.204,001.224,501.203,001.217,001.217,001.461.000
04 apr 20241.222,001.226,001.208,001.212,501.212,501.437.200
03 apr 20241.195,001.210,501.182,501.201,501.201,501.711.200
02 apr 20241.194,001.207,001.185,501.192,001.192,001.652.800
01 apr 20241.198,001.220,001.195,001.212,001.212,001.211.300
29 mar 20241.193,001.204,501.184,001.196,501.196,50649.000
28 mar 20241.187,001.189,501.172,501.185,501.185,501.588.500
28 mar 202410 Dividendo
27 mar 20241.167,501.195,501.158,001.189,501.179,502.473.200
26 mar 20241.143,001.168,001.141,001.158,001.148,261.447.700
25 mar 20241.160,001.174,001.152,001.152,001.142,321.143.400
22 mar 20241.168,001.174,501.155,001.163,501.153,721.159.500
21 mar 20241.157,001.170,501.156,001.160,501.150,741.686.200
19 mar 20241.142,001.153,501.135,001.147,001.137,361.927.200
18 mar 20241.126,001.132,501.118,501.130,501.121,001.921.400
15 mar 20241.120,001.133,001.109,501.119,501.110,093.530.500
14 mar 20241.106,501.116,501.101,001.114,001.104,631.285.300
13 mar 20241.110,001.116,001.098,001.105,501.096,211.457.000
12 mar 20241.093,001.107,501.084,501.098,001.088,771.467.800
11 mar 20241.080,501.097,001.080,001.092,501.083,321.608.600
08 mar 20241.092,001.112,001.078,501.101,001.091,741.998.400
07 mar 20241.115,001.115,501.070,001.082,501.073,402.020.800
06 mar 20241.088,001.112,001.083,001.102,501.093,231.807.400
05 mar 20241.124,001.127,001.097,001.111,501.102,161.658.500
04 mar 20241.128,001.133,001.115,501.127,001.117,531.396.700
01 mar 20241.115,001.131,501.101,001.128,001.118,522.394.800
29 feb 20241.081,501.116,001.080,501.100,001.090,753.638.000
28 feb 20241.066,001.074,001.060,501.066,501.057,531.050.800
27 feb 20241.059,001.068,001.054,001.062,501.053,571.290.700
26 feb 20241.070,001.078,501.055,501.057,501.048,611.581.800
22 feb 20241.068,001.072,501.053,501.064,501.055,551.391.400
21 feb 20241.066,001.067,001.049,501.059,001.050,101.506.400
20 feb 20241.043,001.059,501.038,501.051,501.042,661.895.400
19 feb 20241.019,001.032,001.011,001.032,001.023,322.044.400
16 feb 20241.013,001.020,501.000,001.012,001.003,493.981.500
15 feb 20241.048,501.055,001.015,001.021,001.012,423.102.200
14 feb 20241.083,001.084,501.043,001.055,501.046,632.693.800
13 feb 20241.088,001.095,501.075,501.094,001.084,802.166.500
09 feb 20241.085,001.102,001.076,501.082,501.073,402.449.900
08 feb 20241.077,501.077,501.061,501.074,001.064,971.593.800
07 feb 20241.053,001.078,501.053,001.070,001.061,001.521.700
*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...