Italia markets open in 5 hours 57 minutes

Sysmex Corporation (6869.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
8.350,00+35,00 (+0,42%)
In data: 10:43AM JST. Mercato aperto.
Periodo di tempo:
01 mar 2023 - 29 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 feb 20248.343,008.460,008.310,008.350,008.350,00258.100
28 feb 20248.183,008.326,008.126,008.315,008.315,00550.300
27 feb 20248.135,008.245,008.128,008.234,008.234,00416.100
26 feb 20248.080,008.272,008.074,008.131,008.131,00585.300
22 feb 20247.930,008.084,007.884,008.047,008.047,00557.100
21 feb 20247.897,007.954,007.784,007.890,007.890,00653.600
20 feb 20248.120,008.133,007.951,007.989,007.989,00629.600
19 feb 20248.085,008.194,008.007,008.170,008.170,00443.900
16 feb 20248.250,008.279,008.053,008.138,008.138,00805.000
15 feb 20248.262,008.290,008.000,008.196,008.196,00583.500
14 feb 20247.873,008.263,007.835,008.225,008.225,001.104.700
13 feb 20247.979,008.172,007.908,008.135,008.135,001.465.400
09 feb 20247.663,007.790,007.661,007.712,007.712,00496.300
08 feb 20247.779,007.812,007.574,007.779,007.779,00851.400
07 feb 20247.658,007.684,007.515,007.613,007.613,00614.800
06 feb 20247.787,007.852,007.666,007.701,007.701,00567.600
05 feb 20248.022,008.034,007.781,007.786,007.786,00620.400
02 feb 20247.997,008.037,007.964,008.001,008.001,00320.000
01 feb 20247.922,007.973,007.806,007.909,007.909,00428.800
31 gen 20247.848,008.021,007.811,008.008,008.008,00480.900
30 gen 20248.043,008.069,007.857,007.880,007.880,00439.100
29 gen 20248.059,008.068,007.942,007.983,007.983,00391.000
26 gen 20247.900,007.950,007.822,007.912,007.912,00502.000
25 gen 20248.080,008.124,007.920,007.966,007.966,00553.600
24 gen 20248.397,008.405,008.031,008.055,008.055,00970.900
23 gen 20248.360,008.480,008.346,008.397,008.397,00496.700
22 gen 20248.329,008.444,008.264,008.360,008.360,00616.800
19 gen 20248.338,008.355,008.263,008.307,008.307,00530.300
18 gen 20248.095,008.208,008.089,008.153,008.153,00442.700
17 gen 20248.350,008.400,008.076,008.090,008.090,00683.500
16 gen 20248.550,008.569,008.342,008.431,008.431,00355.700
15 gen 20248.550,008.550,008.342,008.343,008.343,0084.400
12 gen 20248.500,008.558,008.430,008.510,008.510,00415.000
11 gen 20248.483,008.565,008.401,008.427,008.427,00426.800
10 gen 20248.202,008.458,008.189,008.417,008.417,00673.900
09 gen 20247.890,008.212,007.886,008.104,008.104,00638.700
05 gen 20247.849,007.880,007.733,007.793,007.793,00365.900
04 gen 20247.800,007.802,007.669,007.789,007.789,00482.700
29 dic 20237.832,007.890,007.795,007.858,007.858,00275.500
28 dic 20237.801,007.852,007.778,007.832,007.832,00197.600
27 dic 20237.790,007.920,007.785,007.884,007.884,00328.100
26 dic 20237.762,007.807,007.741,007.779,007.779,00206.300
25 dic 20237.822,007.830,007.734,007.761,007.761,00104.600
22 dic 20237.720,007.808,007.706,007.758,007.758,00292.700
21 dic 20237.743,007.780,007.683,007.717,007.717,00367.500
20 dic 20237.835,007.978,007.790,007.931,007.931,00382.300
19 dic 20237.746,007.835,007.693,007.835,007.835,00289.700
18 dic 20237.779,007.793,007.649,007.762,007.762,00365.400
15 dic 20237.655,007.854,007.604,007.829,007.829,00864.400
14 dic 20237.890,007.914,007.689,007.697,007.697,00588.700
13 dic 20237.938,008.010,007.889,007.895,007.895,00400.700
12 dic 20238.010,008.075,007.896,007.901,007.901,00377.900
11 dic 20237.992,008.080,007.953,007.970,007.970,00359.400
08 dic 20238.014,008.050,007.889,007.970,007.970,00693.900
07 dic 20238.117,008.150,008.010,008.014,008.014,00465.200
06 dic 20238.000,008.147,007.982,008.118,008.118,00444.100
05 dic 20238.100,008.172,007.947,007.947,007.947,00524.800
04 dic 20238.083,008.155,008.056,008.125,008.125,00385.700
01 dic 20238.200,008.217,008.064,008.078,008.078,00282.700
30 nov 20238.115,008.193,008.084,008.181,008.181,00766.000
29 nov 20238.167,008.261,008.138,008.161,008.161,00540.300
28 nov 20238.120,008.148,008.035,008.054,008.054,00370.900
27 nov 20238.174,008.273,008.102,008.121,008.121,00565.800
24 nov 20238.093,008.224,008.066,008.159,008.159,00693.000
22 nov 20237.817,007.988,007.807,007.956,007.956,00556.500
21 nov 20237.787,007.818,007.722,007.777,007.777,00477.600
20 nov 20237.865,007.925,007.765,007.786,007.786,00515.500
17 nov 20237.797,007.930,007.797,007.908,007.908,00507.000
16 nov 20237.868,007.930,007.787,007.882,007.882,00538.400
15 nov 20237.966,008.068,007.882,007.910,007.910,001.152.200
14 nov 20237.712,007.769,007.633,007.636,007.636,00573.800
13 nov 20237.599,007.673,007.495,007.587,007.587,00553.700
10 nov 20237.643,007.717,007.439,007.449,007.449,00791.800
09 nov 20237.595,007.774,007.416,007.751,007.751,001.553.200
08 nov 20237.448,007.524,007.412,007.496,007.496,00763.800
07 nov 20237.516,007.572,007.422,007.445,007.445,00631.100
06 nov 20237.555,007.663,007.513,007.566,007.566,00743.600
02 nov 20237.342,007.415,007.277,007.377,007.377,00417.900
01 nov 20237.377,007.418,007.270,007.308,007.308,00539.600
31 ott 20237.000,007.187,006.958,007.153,007.153,00596.700
30 ott 20236.860,006.951,006.820,006.935,006.935,00459.200
27 ott 20236.773,006.896,006.725,006.896,006.896,00414.500
26 ott 20236.800,006.833,006.708,006.720,006.720,00516.900
25 ott 20237.030,007.034,006.893,006.900,006.900,00532.900
24 ott 20237.000,007.022,006.837,006.997,006.997,00519.900
23 ott 20237.037,007.061,006.973,006.993,006.993,00373.300
20 ott 20237.010,007.095,006.961,007.056,007.056,00433.300
19 ott 20237.060,007.119,007.047,007.063,007.063,00424.100
18 ott 20237.182,007.188,007.016,007.115,007.115,00449.400
17 ott 20237.170,007.250,007.141,007.147,007.147,00553.700
16 ott 20237.214,007.218,007.034,007.042,007.042,00711.900
13 ott 20237.270,007.343,007.220,007.271,007.271,00589.600
12 ott 20237.328,007.387,007.305,007.386,007.386,00478.500
11 ott 20237.350,007.408,007.313,007.351,007.351,00685.400
10 ott 20237.308,007.378,007.291,007.348,007.348,00403.600
06 ott 20237.344,007.381,007.275,007.286,007.286,00601.900
05 ott 20237.225,007.371,007.162,007.360,007.360,00769.900
04 ott 20237.050,007.236,007.040,007.217,007.217,00774.100
03 ott 20237.154,007.179,007.054,007.085,007.085,00513.000
02 ott 20237.133,007.142,007.037,007.094,007.094,00922.400
*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...