Italia markets closed

Sysmex Corporation (6869.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
2.322,00-128,50 (-5,24%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
18 gen 20242.698,332.736,002.696,332.717,672.703,811.328.100
17 gen 20242.783,332.800,002.692,002.696,672.682,922.050.500
16 gen 20242.850,002.856,332.780,672.810,332.796,001.067.100
15 gen 20242.850,002.850,002.780,672.781,002.766,82253.200
12 gen 20242.833,332.852,672.810,002.836,672.822,201.245.000
11 gen 20242.827,672.855,002.800,332.809,002.794,681.280.400
10 gen 20242.734,002.819,332.729,672.805,672.791,362.021.700
09 gen 20242.630,002.737,332.628,672.701,332.687,561.916.100
05 gen 20242.616,332.626,672.577,672.597,672.584,421.097.700
04 gen 20242.600,002.600,672.556,332.596,332.583,091.448.100
29 dic 20232.610,672.630,002.598,332.619,332.605,98826.500
28 dic 20232.600,332.617,332.592,672.610,672.597,36592.800
27 dic 20232.596,672.640,002.595,002.628,002.614,60984.300
26 dic 20232.587,332.602,332.580,332.593,002.579,78618.900
25 dic 20232.607,332.610,002.578,002.587,002.573,81313.800
22 dic 20232.573,332.602,672.568,672.586,002.572,81878.100
21 dic 20232.581,002.593,332.561,002.572,332.559,221.102.500
20 dic 20232.611,672.659,332.596,672.643,672.630,191.146.900
19 dic 20232.582,002.611,672.564,332.611,672.598,35869.100
18 dic 20232.593,002.597,672.549,672.587,332.574,141.096.200
15 dic 20232.551,672.618,002.534,672.609,672.596,362.593.200
14 dic 20232.630,002.638,002.563,002.565,672.552,581.766.100
13 dic 20232.646,002.670,002.629,672.631,672.618,251.202.100
12 dic 20232.670,002.691,672.632,002.633,672.620,241.133.700
11 dic 20232.664,002.693,332.651,002.656,672.643,121.078.200
08 dic 20232.671,332.683,332.629,672.656,672.643,122.081.700
07 dic 20232.705,672.716,672.670,002.671,332.657,711.395.600
06 dic 20232.666,672.715,672.660,672.706,002.692,201.332.300
05 dic 20232.700,002.724,002.649,002.649,002.635,491.574.400
04 dic 20232.694,332.718,332.685,332.708,332.694,521.157.100
01 dic 20232.733,332.739,002.688,002.692,672.678,94848.100
30 nov 20232.705,002.731,002.694,672.727,002.713,102.298.000
29 nov 20232.722,332.753,672.712,672.720,332.706,461.620.900
28 nov 20232.706,672.716,002.678,332.684,672.670,981.112.700
27 nov 20232.724,672.757,672.700,672.707,002.693,201.697.400
*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...