Italia markets close in 7 hours 29 minutes

Sysmex Corporation (6869.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
8.406,00+44,00 (+0,53%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
10 ago 2021 - 10 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 20228.304,008.480,008.282,008.406,008.406,00546.500
09 ago 20228.319,008.468,008.305,008.362,008.362,00734.200
08 ago 20228.332,008.454,008.244,008.268,008.268,00853.800
05 ago 20228.485,008.524,008.161,008.241,008.241,001.888.400
04 ago 20229.484,009.520,009.226,009.296,009.296,00520.600
03 ago 20229.284,009.466,009.205,009.414,009.414,00458.600
02 ago 20229.420,009.488,009.130,009.134,009.134,00475.700
01 ago 20229.306,009.542,009.306,009.446,009.446,00396.000
29 lug 20229.337,009.447,009.302,009.306,009.306,00536.900
28 lug 20229.383,009.477,009.301,009.440,009.440,00432.200
27 lug 20229.434,009.532,009.305,009.356,009.356,00485.900
26 lug 20229.286,009.380,009.185,009.328,009.328,00390.700
25 lug 20229.496,009.551,009.327,009.346,009.346,00553.600
22 lug 20229.561,009.598,009.433,009.563,009.563,00628.400
21 lug 20229.244,009.481,009.200,009.477,009.477,00761.400
20 lug 20229.126,009.225,009.030,009.222,009.222,00694.500
19 lug 20229.060,009.071,008.928,008.980,008.980,00691.400
15 lug 20228.950,009.182,008.950,009.152,009.152,00747.300
14 lug 20228.556,008.732,008.528,008.732,008.732,00584.900
13 lug 20228.532,008.630,008.510,008.554,008.554,00434.000
12 lug 20228.867,008.914,008.534,008.578,008.578,00633.600
11 lug 20229.123,009.227,008.970,009.063,009.063,00804.500
08 lug 20229.002,009.095,008.836,008.839,008.839,00722.400
07 lug 20228.900,008.945,008.723,008.909,008.909,00614.100
06 lug 20228.530,008.845,008.510,008.804,008.804,00738.600
05 lug 20228.446,008.527,008.400,008.473,008.473,00373.900
04 lug 20228.324,008.395,008.239,008.370,008.370,00493.600
01 lug 20228.128,008.323,008.092,008.174,008.174,00585.500
30 giu 20228.143,008.227,008.109,008.166,008.166,00599.300
29 giu 20227.978,008.079,007.935,008.078,008.078,001.153.400
28 giu 20228.146,008.225,008.027,008.225,008.225,00553.500
27 giu 20228.170,008.297,008.131,008.188,008.188,00403.100
24 giu 20228.051,008.163,007.982,008.130,008.130,00595.700
23 giu 20227.918,008.059,007.842,007.842,007.842,00436.800
22 giu 20227.998,008.003,007.807,007.870,007.870,00502.600
21 giu 20227.762,007.993,007.720,007.919,007.919,00491.700
20 giu 20227.815,007.819,007.574,007.612,007.612,00438.100
17 giu 20227.628,007.788,007.582,007.665,007.665,00736.100
16 giu 20227.917,007.957,007.701,007.716,007.716,00426.600
15 giu 20227.900,007.972,007.724,007.724,007.724,00621.100
14 giu 20228.001,008.093,007.985,008.089,008.089,00500.100
13 giu 20228.201,008.276,008.071,008.140,008.140,00566.500
10 giu 20228.491,008.550,008.361,008.458,008.458,00526.300
09 giu 20228.458,008.823,008.425,008.630,008.630,00707.700
08 giu 20228.379,008.455,008.320,008.444,008.444,00478.200
07 giu 20228.341,008.380,008.266,008.293,008.293,00429.900
06 giu 20228.248,008.435,008.223,008.415,008.415,00478.800
03 giu 20228.484,008.522,008.411,008.448,008.448,00502.300
02 giu 20228.339,008.385,008.183,008.265,008.265,00525.100
01 giu 20228.414,008.652,008.414,008.471,008.471,00749.200
31 mag 20228.276,008.528,008.210,008.397,008.397,001.894.800
30 mag 20228.111,008.514,008.083,008.414,008.414,001.861.200
27 mag 20227.870,007.907,007.669,007.710,007.710,00662.800
26 mag 20227.905,007.983,007.770,007.780,007.780,00840.400
25 mag 20228.150,008.150,007.985,008.026,008.026,00531.500
24 mag 20228.103,008.254,008.101,008.200,008.200,00620.700
23 mag 20228.050,008.222,008.025,008.221,008.221,00723.500
20 mag 20227.989,008.009,007.901,007.961,007.961,00908.100
19 mag 20228.000,008.031,007.815,007.892,007.892,001.046.600
18 mag 20228.627,008.684,008.335,008.400,008.400,00824.900
17 mag 20228.545,008.763,008.487,008.644,008.644,00665.300
16 mag 20228.494,008.570,008.229,008.447,008.447,001.225.900
13 mag 20228.000,008.652,007.960,008.560,008.560,001.516.400
12 mag 20227.633,007.847,007.415,007.416,007.416,00867.200
11 mag 20227.642,007.762,007.578,007.717,007.717,00829.100
10 mag 20227.750,007.785,007.463,007.631,007.631,00937.900
09 mag 20227.968,007.988,007.834,007.838,007.838,00657.600
06 mag 20228.110,008.183,007.886,008.058,008.058,001.180.200
02 mag 20228.523,008.574,008.322,008.350,008.350,00630.800
28 apr 20228.290,008.643,008.290,008.610,008.610,00687.600
27 apr 20228.501,008.506,008.290,008.380,008.380,001.476.200
26 apr 20228.738,008.825,008.639,008.715,008.715,00607.200
25 apr 20228.606,008.710,008.527,008.654,008.654,00523.000
22 apr 20228.800,008.849,008.695,008.778,008.778,00434.500
21 apr 20228.895,009.042,008.889,009.028,009.028,00405.800
20 apr 20228.990,009.094,008.868,008.953,008.953,00615.500
19 apr 20228.778,008.954,008.769,008.786,008.786,00573.200
18 apr 20228.570,008.696,008.492,008.665,008.665,00351.400
15 apr 20228.700,008.739,008.610,008.668,008.668,00388.000
14 apr 20228.920,008.920,008.662,008.829,008.829,00652.400
13 apr 20228.768,009.157,008.765,009.093,009.093,00770.600
12 apr 20228.721,008.800,008.557,008.727,008.727,00678.600
11 apr 20229.084,009.157,008.683,008.765,008.765,00834.200
08 apr 20229.126,009.223,008.771,009.112,009.112,001.606.300
07 apr 20229.681,009.815,009.483,009.576,009.576,00761.000
06 apr 20229.258,009.621,009.201,009.580,009.580,00837.600
05 apr 20229.300,009.353,009.205,009.351,009.351,00588.400
04 apr 20229.035,009.287,009.000,009.243,009.243,00408.600
01 apr 20228.788,009.004,008.654,008.961,008.961,00424.500
31 mar 20229.134,009.197,008.890,008.923,008.923,00568.700
30 mar 20229.161,009.235,009.001,009.041,009.041,00613.900
30 mar 202239 Dividendo
29 mar 20229.199,009.199,008.975,009.151,009.112,00555.700
28 mar 20228.945,008.985,008.774,008.961,008.922,81355.700
25 mar 20229.128,009.150,008.843,009.046,009.007,45392.200
24 mar 20228.980,009.094,008.858,009.081,009.042,30471.900
23 mar 20228.776,009.169,008.669,009.131,009.092,08653.100
22 mar 20228.650,008.761,008.501,008.546,008.509,58668.100
18 mar 20228.819,008.920,008.690,008.693,008.655,951.221.200
17 mar 20228.281,008.726,008.238,008.669,008.632,05989.400
*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...