Italia markets closed

Sysmex Corporation (6869.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
2.594,50+29,50 (+1,15%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
13 lug 2023 - 13 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 20242.521,002.603,502.519,002.594,502.594,501.045.100
11 lug 20242.570,002.588,002.545,502.565,002.565,001.096.700
10 lug 20242.520,002.533,002.491,002.531,502.531,501.162.900
09 lug 20242.471,002.553,002.455,002.543,002.543,001.126.100
08 lug 20242.510,002.526,502.488,002.494,502.494,501.181.200
05 lug 20242.522,502.529,502.500,502.516,502.516,50708.600
04 lug 20242.518,002.551,002.510,502.528,002.528,00921.400
03 lug 20242.520,502.522,002.472,502.508,002.508,001.453.200
02 lug 20242.500,002.543,002.474,502.537,002.537,001.466.900
01 lug 20242.608,502.619,502.517,002.526,502.526,50861.300
28 giu 20242.571,002.612,002.548,002.591,002.591,001.436.400
27 giu 20242.578,502.598,002.552,002.571,502.571,501.443.700
26 giu 20242.562,002.604,002.527,002.577,002.577,001.875.300
25 giu 20242.537,002.566,502.511,502.556,502.556,501.277.000
24 giu 20242.490,002.548,002.482,502.523,002.523,001.288.800
21 giu 20242.494,002.498,002.466,002.482,502.482,501.737.300
20 giu 20242.471,002.493,002.451,002.473,002.473,00876.800
19 giu 20242.504,002.533,002.460,002.480,002.480,00920.200
18 giu 20242.544,002.565,502.504,002.516,002.516,00923.600
17 giu 20242.502,502.535,002.491,502.529,002.529,001.153.200
14 giu 20242.510,002.550,502.470,502.500,002.500,001.984.300
13 giu 20242.623,002.627,502.555,002.560,002.560,00685.400
12 giu 20242.590,502.622,002.579,002.605,002.605,00932.100
11 giu 20242.600,002.634,502.588,502.634,002.634,00803.300
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
*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...