Italia markets open in 7 hours 55 minutes

Sysmex Corporation (6869.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
7.133,00+8,00 (+0,11%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
02 ott 2022 - 02 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 20237.179,007.179,007.078,007.133,007.133,00712.600
28 set 20237.214,007.245,007.059,007.125,007.125,001.027.200
28 set 202342 Dividendo
27 set 20237.351,007.389,007.253,007.335,007.293,001.420.700
26 set 20237.490,007.490,007.396,007.415,007.372,54661.600
25 set 20237.476,007.495,007.438,007.495,007.452,08321.800
22 set 20237.370,007.495,007.351,007.425,007.382,48600.000
21 set 20237.460,007.514,007.384,007.406,007.363,59643.200
20 set 20237.602,007.651,007.477,007.495,007.452,08900.200
19 set 20237.702,007.747,007.610,007.682,007.638,01698.600
15 set 20237.615,007.703,007.531,007.662,007.618,13895.500
14 set 20237.645,007.668,007.584,007.640,007.596,25664.600
13 set 20237.653,007.699,007.606,007.631,007.587,31380.000
12 set 20237.601,007.661,007.581,007.660,007.616,14375.700
11 set 20237.650,007.704,007.590,007.623,007.579,35303.800
08 set 20237.643,007.730,007.625,007.655,007.611,17533.600
07 set 20237.734,007.744,007.651,007.736,007.691,70595.200
06 set 20237.839,007.911,007.813,007.815,007.770,25475.000
05 set 20237.850,007.894,007.801,007.852,007.807,04400.600
04 set 20237.940,007.940,007.846,007.862,007.816,98636.000
01 set 20237.821,007.870,007.805,007.864,007.818,97571.100
31 ago 20237.722,007.835,007.719,007.751,007.706,62910.800
30 ago 20237.720,007.790,007.670,007.715,007.670,82531.500
29 ago 20237.620,007.696,007.613,007.687,007.642,98360.500
28 ago 20237.624,007.653,007.604,007.642,007.598,24286.200
25 ago 20237.546,007.607,007.515,007.577,007.533,61309.900
24 ago 20237.537,007.649,007.502,007.613,007.569,41453.000
23 ago 20237.391,007.551,007.373,007.550,007.506,77420.600
22 ago 20237.453,007.478,007.383,007.469,007.426,23552.600
21 ago 20237.471,007.519,007.445,007.453,007.410,32566.900
18 ago 20237.550,007.550,007.444,007.469,007.426,23766.900
17 ago 20237.698,007.732,007.564,007.601,007.557,48757.200
16 ago 20237.920,007.927,007.771,007.772,007.727,50590.000
15 ago 20237.897,007.996,007.850,007.944,007.898,51612.600
14 ago 20237.845,007.949,007.816,007.843,007.798,09731.500
10 ago 20237.941,007.941,007.807,007.845,007.800,081.352.200
09 ago 20237.960,008.013,007.780,007.849,007.804,061.956.300
08 ago 20239.290,009.343,009.210,009.255,009.202,01384.100
07 ago 20239.166,009.321,009.130,009.290,009.236,81316.600
04 ago 20239.194,009.224,009.107,009.169,009.116,50267.400
03 ago 20239.229,009.322,009.185,009.206,009.153,29501.700
02 ago 20239.463,009.485,009.294,009.325,009.271,61433.500
01 ago 20239.667,009.692,009.526,009.546,009.491,34308.900
31 lug 20239.698,009.729,009.566,009.625,009.569,89322.500
28 lug 20239.455,009.569,009.361,009.521,009.466,48415.800
27 lug 20239.576,009.683,009.524,009.661,009.605,68320.000
26 lug 20239.589,009.619,009.552,009.593,009.538,07180.000
25 lug 20239.612,009.688,009.549,009.566,009.511,23349.600
24 lug 20239.654,009.700,009.560,009.602,009.547,02310.300
21 lug 20239.332,009.522,009.317,009.467,009.412,79271.100
20 lug 20239.471,009.506,009.363,009.363,009.309,39317.800
19 lug 20239.477,009.605,009.442,009.570,009.515,20518.500
18 lug 20239.325,009.429,009.274,009.327,009.273,59271.500
14 lug 20239.345,009.368,009.205,009.247,009.194,05376.500
13 lug 20239.207,009.375,009.152,009.351,009.297,46345.900
12 lug 20239.282,009.283,009.090,009.150,009.097,61614.300
11 lug 20239.558,009.558,009.318,009.318,009.264,65421.400
10 lug 20239.544,009.615,009.433,009.542,009.487,36577.000
07 lug 20239.610,009.667,009.527,009.615,009.559,94362.300
06 lug 20239.776,009.798,009.644,009.681,009.625,57343.600
05 lug 20239.641,009.823,009.625,009.719,009.663,35273.800
04 lug 20239.760,009.787,009.707,009.764,009.708,09392.500
03 lug 20239.930,009.960,009.839,009.873,009.816,47295.000
30 giu 20239.769,009.803,009.671,009.802,009.745,87495.400
29 giu 20239.901,009.939,009.730,009.822,009.765,76546.000
28 giu 20239.708,009.851,009.674,009.849,009.792,60483.100
27 giu 20239.860,009.937,009.691,009.776,009.720,02510.800
26 giu 202310.080,0010.090,009.938,0010.000,009.942,74286.700
23 giu 202310.200,0010.290,0010.040,0010.130,0010.072,00563.600
22 giu 202310.245,0010.440,0010.055,0010.075,0010.017,31602.800
21 giu 20239.877,0010.085,009.862,009.957,009.899,99527.700
20 giu 20239.680,009.929,009.640,009.904,009.847,29780.500
19 giu 20239.855,009.855,009.670,009.771,009.715,05470.900
16 giu 20239.850,009.902,009.784,009.816,009.759,79720.100
15 giu 20239.950,0010.060,009.879,009.881,009.824,42561.300
14 giu 20239.928,0010.020,009.860,009.985,009.927,83515.300
13 giu 202310.100,0010.110,009.875,009.949,009.892,03536.200
12 giu 202310.040,0010.245,0010.030,0010.100,0010.042,17636.200
09 giu 20239.690,009.860,009.601,009.817,009.760,79847.400
08 giu 20239.432,009.613,009.382,009.556,009.501,28538.100
07 giu 20239.762,009.795,009.473,009.531,009.476,43561.200
06 giu 20239.900,009.943,009.664,009.772,009.716,05447.600
05 giu 20239.850,009.988,009.756,009.930,009.873,14528.400
02 giu 20239.449,009.721,009.413,009.705,009.649,43664.000
01 giu 20239.200,009.333,009.169,009.314,009.260,67419.200
31 mag 20239.156,009.184,009.060,009.129,009.076,73777.500
30 mag 20239.128,009.194,009.073,009.153,009.100,59331.500
29 mag 20239.321,009.321,009.180,009.197,009.144,34309.200
26 mag 20239.271,009.299,009.186,009.212,009.159,25355.900
25 mag 20239.357,009.357,009.155,009.231,009.178,14561.900
24 mag 20239.500,009.518,009.346,009.360,009.306,41524.500
23 mag 20239.773,009.945,009.641,009.720,009.664,34605.700
22 mag 20239.759,009.797,009.586,009.664,009.608,66358.800
19 mag 20239.636,009.760,009.636,009.759,009.703,12371.000
18 mag 20239.718,009.745,009.620,009.669,009.613,64410.800
17 mag 20239.606,009.760,009.605,009.694,009.638,49644.300
16 mag 20239.410,009.555,009.327,009.537,009.482,39612.400
15 mag 20239.019,009.343,008.968,009.314,009.260,67641.400
12 mag 20239.059,009.210,008.828,008.869,008.818,22808.200
11 mag 20238.996,009.038,008.951,009.005,008.953,44454.500
*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...