Italia markets closed

Sysmex Corporation (6869.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
2.605,00-29,00 (-1,10%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
13 giu 2023 - 13 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 giu 20242.590,502.622,002.579,002.605,002.605,00932.100
11 giu 2024------
10 giu 20242.619,002.629,002.588,002.600,002.600,00866.700
07 giu 20242.605,002.650,502.605,002.620,002.620,00895.800
06 giu 20242.680,002.701,002.612,502.623,002.623,00884.300
05 giu 20242.673,002.680,002.602,002.639,002.639,001.404.400
04 giu 20242.693,002.805,502.527,502.653,502.653,505.472.200
03 giu 20242.708,002.714,502.659,502.675,002.675,001.378.700
31 mag 20242.633,002.699,002.631,002.679,502.679,503.782.900
30 mag 20242.576,502.610,502.539,002.593,502.593,501.605.500
29 mag 20242.632,002.659,502.598,502.601,502.601,501.194.900
28 mag 20242.675,002.679,502.636,502.666,002.666,00917.900
27 mag 20242.666,502.701,002.650,502.695,502.695,50951.300
24 mag 20242.671,002.683,502.647,002.666,502.666,501.243.200
23 mag 20242.783,002.783,002.702,002.719,002.719,001.420.400
22 mag 20242.705,502.729,002.694,002.713,502.713,501.151.400
21 mag 20242.783,502.785,002.707,002.708,002.708,001.154.700
20 mag 20242.796,502.819,002.735,002.767,502.767,501.582.200
17 mag 20242.733,502.774,002.710,502.748,502.748,501.641.300
16 mag 20242.697,002.702,502.647,502.695,502.695,501.494.700
15 mag 20242.800,002.800,002.691,002.693,502.693,501.644.000
14 mag 20242.644,002.694,502.643,502.655,002.655,001.684.600
13 mag 20242.603,502.643,502.560,502.622,502.622,502.208.900
10 mag 20242.654,002.657,502.576,002.609,002.609,003.953.600
09 mag 20242.638,002.765,502.636,502.704,002.704,002.593.800
08 mag 20242.650,002.712,002.635,002.655,502.655,501.525.400
07 mag 20242.676,002.680,002.640,502.650,502.650,501.502.300
02 mag 20242.633,002.668,502.625,002.660,502.660,501.626.600
01 mag 20242.564,502.662,002.557,002.641,502.641,502.354.000
30 apr 20242.511,502.538,002.498,502.533,502.533,501.803.100
26 apr 20242.454,502.506,502.448,002.487,502.487,501.103.300
25 apr 20242.503,502.507,002.479,002.488,002.488,001.167.100
24 apr 20242.480,002.545,002.473,502.526,502.526,501.112.600
23 apr 20242.480,002.497,502.456,502.488,002.488,001.486.200
22 apr 20242.372,002.451,502.322,002.450,502.450,502.041.000
19 apr 20242.441,502.446,502.305,002.322,002.322,002.440.400
18 apr 20242.431,002.483,502.417,502.450,502.450,501.118.300
17 apr 20242.474,502.474,502.431,502.440,002.440,001.577.900
16 apr 20242.438,502.484,002.406,502.468,502.468,501.782.700
15 apr 20242.480,002.494,002.438,502.447,502.447,501.310.200
12 apr 20242.499,502.548,002.493,002.500,002.500,001.384.100
11 apr 20242.445,002.519,502.435,002.503,502.503,501.597.500
10 apr 20242.481,002.518,002.474,502.479,002.479,002.108.100
09 apr 20242.525,002.526,002.472,502.481,002.481,001.556.100
08 apr 20242.535,502.538,002.478,002.509,002.509,001.442.400
05 apr 20242.524,002.527,002.488,502.508,002.508,001.513.100
04 apr 20242.571,002.606,502.531,002.551,502.551,501.529.300
03 apr 20242.578,002.585,002.540,502.569,502.569,501.296.300
02 apr 20242.689,002.696,002.595,502.606,002.606,001.665.600
01 apr 20242.695,002.722,502.660,502.688,502.688,501.246.800
29 mar 20242.685,002.685,002.637,002.661,502.661,50654.900
28 mar 20242.723,002.741,002.676,002.687,502.687,501.118.500
28 mar 202414 Dividendo
28 mar 20243:1 Frazionamento azionario
27 mar 20242.689,002.749,672.674,332.745,672.731,671.621.500
26 mar 20242.680,332.693,002.652,672.674,002.660,371.615.500
25 mar 20242.796,672.796,672.710,002.710,002.696,181.206.000
22 mar 20242.823,332.825,672.777,672.796,332.782,07966.300
21 mar 20242.811,672.830,332.787,672.807,002.792,691.513.800
19 mar 20242.799,002.820,672.778,672.801,672.787,381.383.300
18 mar 20242.694,002.814,332.688,672.795,672.781,411.581.600
15 mar 20242.629,002.692,332.627,672.675,002.661,361.966.500
14 mar 20242.626,672.663,332.598,002.647,332.633,831.485.600
13 mar 20242.695,002.721,672.653,002.661,672.648,091.698.900
12 mar 20242.676,672.709,672.631,332.701,002.687,231.358.700
11 mar 20242.687,332.703,002.656,672.700,002.686,231.867.500
08 mar 20242.707,332.748,332.685,332.737,332.723,382.298.000
07 mar 20242.808,332.828,332.752,672.757,332.743,271.613.100
06 mar 20242.705,332.780,002.703,002.780,002.765,821.395.900
05 mar 20242.775,672.791,672.742,672.749,672.735,651.096.200
04 mar 20242.806,672.818,332.752,672.759,672.745,602.041.200
01 mar 20242.804,002.816,332.773,332.802,672.788,381.259.400
29 feb 20242.781,002.820,002.770,002.806,672.792,363.116.400
28 feb 20242.727,672.775,332.708,672.771,672.757,531.650.900
27 feb 20242.711,672.748,332.709,332.744,672.730,671.248.300
26 feb 20242.693,332.757,332.691,332.710,332.696,511.755.900
22 feb 20242.643,332.694,672.628,002.682,332.668,661.671.300
21 feb 20242.632,332.651,332.594,672.630,002.616,591.960.800
20 feb 20242.706,672.711,002.650,332.663,002.649,421.888.800
19 feb 20242.695,002.731,332.669,002.723,332.709,451.331.700
16 feb 20242.750,002.759,672.684,332.712,672.698,832.415.000
15 feb 20242.754,002.763,332.666,672.732,002.718,071.750.500
14 feb 20242.624,332.754,332.611,672.741,672.727,693.314.100
13 feb 20242.659,672.724,002.636,002.711,672.697,844.396.200
09 feb 20242.554,332.596,672.553,672.570,672.557,561.488.900
08 feb 20242.593,002.604,002.524,672.593,002.579,782.554.200
07 feb 20242.552,672.561,332.505,002.537,672.524,731.844.400
06 feb 20242.595,672.617,332.555,332.567,002.553,911.702.800
05 feb 20242.674,002.678,002.593,672.595,332.582,101.861.200
02 feb 20242.665,672.679,002.654,672.667,002.653,40960.000
01 feb 20242.640,672.657,672.602,002.636,332.622,891.286.400
31 gen 20242.616,002.673,672.603,672.669,332.655,721.442.700
30 gen 20242.681,002.689,672.619,002.626,672.613,271.317.300
29 gen 20242.686,332.689,332.647,332.661,002.647,431.173.000
26 gen 20242.633,332.650,002.607,332.637,332.623,891.506.000
25 gen 20242.693,332.708,002.640,002.655,332.641,791.660.800
24 gen 20242.799,002.801,672.677,002.685,002.671,312.912.700
23 gen 20242.786,672.826,672.782,002.799,002.784,731.490.100
22 gen 20242.776,332.814,672.754,672.786,672.772,461.850.400
19 gen 20242.779,332.785,002.754,332.769,002.754,881.590.900
*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...