Italia markets closed

Sysmex Corporation (6869.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
8.054,00-67,00 (-0,83%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
29 nov 2022 - 29 nov 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
29 set 20237.179,007.179,007.078,007.133,007.133,00712.600
28 set 20237.214,007.245,007.059,007.125,007.125,001.027.200
28 set 202342 Dividendo
27 set 20237.351,007.389,007.253,007.335,007.293,001.420.700
26 set 20237.490,007.490,007.396,007.415,007.372,54661.600
25 set 20237.476,007.495,007.438,007.495,007.452,08321.800
22 set 20237.370,007.495,007.351,007.425,007.382,48600.000
21 set 20237.460,007.514,007.384,007.406,007.363,59643.200
20 set 20237.602,007.651,007.477,007.495,007.452,08900.200
19 set 20237.702,007.747,007.610,007.682,007.638,01698.600
15 set 20237.615,007.703,007.531,007.662,007.618,13895.500
14 set 20237.645,007.668,007.584,007.640,007.596,25664.600
13 set 20237.653,007.699,007.606,007.631,007.587,31380.000
12 set 20237.601,007.661,007.581,007.660,007.616,14375.700
11 set 20237.650,007.704,007.590,007.623,007.579,35303.800
08 set 20237.643,007.730,007.625,007.655,007.611,17533.600
07 set 20237.734,007.744,007.651,007.736,007.691,70595.200
06 set 20237.839,007.911,007.813,007.815,007.770,25475.000
05 set 20237.850,007.894,007.801,007.852,007.807,04400.600
04 set 20237.940,007.940,007.846,007.862,007.816,98636.000
01 set 20237.821,007.870,007.805,007.864,007.818,97571.100
31 ago 20237.722,007.835,007.719,007.751,007.706,62910.800
30 ago 20237.720,007.790,007.670,007.715,007.670,82531.500
29 ago 20237.620,007.696,007.613,007.687,007.642,98360.500
28 ago 20237.624,007.653,007.604,007.642,007.598,24286.200
25 ago 20237.546,007.607,007.515,007.577,007.533,61309.900
24 ago 20237.537,007.649,007.502,007.613,007.569,41453.000
23 ago 20237.391,007.551,007.373,007.550,007.506,77420.600
22 ago 20237.453,007.478,007.383,007.469,007.426,23552.600
21 ago 20237.471,007.519,007.445,007.453,007.410,32566.900
18 ago 20237.550,007.550,007.444,007.469,007.426,23766.900
17 ago 20237.698,007.732,007.564,007.601,007.557,48757.200
16 ago 20237.920,007.927,007.771,007.772,007.727,50590.000
15 ago 20237.897,007.996,007.850,007.944,007.898,51612.600
14 ago 20237.845,007.949,007.816,007.843,007.798,09731.500
10 ago 20237.941,007.941,007.807,007.845,007.800,081.352.200
09 ago 20237.960,008.013,007.780,007.849,007.804,061.956.300
08 ago 20239.290,009.343,009.210,009.255,009.202,01384.100
07 ago 20239.166,009.321,009.130,009.290,009.236,81316.600
04 ago 20239.194,009.224,009.107,009.169,009.116,50267.400
03 ago 20239.229,009.322,009.185,009.206,009.153,29501.700
02 ago 20239.463,009.485,009.294,009.325,009.271,61433.500
01 ago 20239.667,009.692,009.526,009.546,009.491,34308.900
31 lug 20239.698,009.729,009.566,009.625,009.569,89322.500
28 lug 20239.455,009.569,009.361,009.521,009.466,48415.800
27 lug 20239.576,009.683,009.524,009.661,009.605,68320.000
26 lug 20239.589,009.619,009.552,009.593,009.538,07180.000
25 lug 20239.612,009.688,009.549,009.566,009.511,23349.600
24 lug 20239.654,009.700,009.560,009.602,009.547,02310.300
21 lug 20239.332,009.522,009.317,009.467,009.412,79271.100
20 lug 20239.471,009.506,009.363,009.363,009.309,39317.800
19 lug 20239.477,009.605,009.442,009.570,009.515,20518.500
18 lug 20239.325,009.429,009.274,009.327,009.273,59271.500
14 lug 20239.345,009.368,009.205,009.247,009.194,05376.500
13 lug 20239.207,009.375,009.152,009.351,009.297,46345.900
12 lug 20239.282,009.283,009.090,009.150,009.097,61614.300
11 lug 20239.558,009.558,009.318,009.318,009.264,65421.400
10 lug 20239.544,009.615,009.433,009.542,009.487,36577.000
07 lug 20239.610,009.667,009.527,009.615,009.559,94362.300
06 lug 20239.776,009.798,009.644,009.681,009.625,57343.600
05 lug 20239.641,009.823,009.625,009.719,009.663,35273.800
*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...