Italia markets open in 2 hours 44 minutes

Sysmex Corporation (6869.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
8.904,00+208,00 (+2,39%)
Al 01:56PM JST. Mercato aperto.
Periodo di tempo:
09 dic 2021 - 09 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 20228.718,008.908,008.655,008.904,008.904,00406.200
08 dic 20228.707,008.727,008.484,008.696,008.696,00606.900
07 dic 20228.447,008.751,008.430,008.729,008.729,00768.500
06 dic 20228.548,008.601,008.468,008.532,008.532,00608.400
05 dic 20228.473,008.693,008.444,008.691,008.691,00671.900
02 dic 20228.505,008.524,008.350,008.466,008.466,00498.400
01 dic 20228.505,008.555,008.387,008.509,008.509,00602.100
30 nov 20228.417,008.455,008.316,008.318,008.318,00992.700
29 nov 20228.452,008.506,008.396,008.492,008.492,00561.600
28 nov 20228.633,008.653,008.526,008.546,008.546,00462.800
25 nov 20228.848,008.860,008.709,008.709,008.709,00406.500
24 nov 20228.680,008.811,008.668,008.780,008.780,00777.600
22 nov 20228.526,008.578,008.438,008.486,008.486,00587.500
21 nov 20228.560,008.626,008.403,008.454,008.454,00689.800
18 nov 20228.733,008.733,008.603,008.654,008.654,00549.500
17 nov 20228.817,008.901,008.662,008.692,008.692,00571.200
16 nov 20228.939,009.028,008.775,008.800,008.800,00634.300
15 nov 20228.875,008.969,008.814,008.969,008.969,00562.800
14 nov 20228.653,009.038,008.553,008.930,008.930,001.534.100
11 nov 20228.200,008.534,008.186,008.526,008.526,001.183.200
10 nov 20228.050,008.200,007.911,007.976,007.976,001.224.300
09 nov 20228.028,008.133,007.863,007.939,007.939,00801.400
08 nov 20227.959,008.041,007.920,007.975,007.975,00717.300
07 nov 20227.660,007.869,007.644,007.868,007.868,00589.100
04 nov 20227.630,007.655,007.515,007.599,007.599,00770.800
02 nov 20227.900,007.900,007.760,007.775,007.775,00627.700
01 nov 20227.986,007.991,007.885,007.971,007.971,00388.100
31 ott 20227.999,008.040,007.889,008.028,008.028,00518.000
28 ott 20227.853,007.975,007.777,007.838,007.838,001.805.000
27 ott 20228.056,008.140,007.977,008.086,008.086,00452.400
26 ott 20227.863,008.105,007.840,008.022,008.022,00656.600
25 ott 20227.816,007.820,007.686,007.713,007.713,00582.000
24 ott 20227.829,007.900,007.727,007.733,007.733,00355.800
21 ott 20227.834,007.860,007.748,007.748,007.748,00498.800
20 ott 20227.822,007.892,007.787,007.881,007.881,00490.000
19 ott 20227.933,008.140,007.933,007.972,007.972,00521.400
18 ott 20227.926,008.045,007.842,007.961,007.961,00500.800
17 ott 20227.760,007.798,007.685,007.790,007.790,00447.600
14 ott 20227.751,008.028,007.740,007.910,007.910,00899.100
13 ott 20227.613,007.657,007.492,007.509,007.509,00614.200
12 ott 20227.630,007.737,007.565,007.589,007.589,00555.500
11 ott 20227.751,007.776,007.566,007.610,007.610,00940.000
07 ott 20228.024,008.102,007.941,007.959,007.959,00644.900
06 ott 20228.247,008.259,008.090,008.157,008.157,00556.300
05 ott 20228.198,008.340,008.179,008.331,008.331,00557.500
04 ott 20227.947,008.170,007.865,008.160,008.160,00588.600
03 ott 20227.685,007.853,007.590,007.831,007.831,00695.900
30 set 20228.070,008.126,007.740,007.768,007.768,001.157.500
29 set 20228.440,008.450,008.136,008.192,008.192,001.351.800
29 set 202240 Dividendo
28 set 20227.740,008.475,007.740,008.383,008.343,002.443.800
27 set 20227.711,007.763,007.573,007.645,007.608,52527.200
26 set 20227.870,007.884,007.637,007.637,007.600,56712.700
22 set 20228.033,008.065,007.954,007.994,007.955,86532.700
21 set 20228.101,008.184,008.027,008.097,008.058,36833.000
20 set 20228.157,008.262,008.146,008.211,008.171,82628.000
16 set 20228.060,008.190,008.050,008.115,008.076,28631.900
15 set 20228.329,008.375,008.039,008.075,008.036,47750.700
14 set 20228.225,008.450,008.181,008.339,008.299,21604.800
13 set 20228.422,008.559,008.410,008.481,008.440,53368.400
12 set 20228.284,008.406,008.236,008.396,008.355,94325.100
09 set 20228.253,008.348,008.213,008.297,008.257,41559.800
08 set 20228.097,008.289,008.067,008.289,008.249,45608.700
07 set 20227.860,007.919,007.733,007.901,007.863,30705.200
06 set 20228.100,008.155,008.021,008.041,008.002,63443.400
05 set 20227.968,008.103,007.905,008.092,008.053,39552.300
02 set 20228.315,008.330,008.073,008.091,008.052,39575.300
01 set 20228.453,008.549,008.304,008.305,008.265,37476.600
31 ago 20228.421,008.610,008.361,008.603,008.561,95671.000
30 ago 20228.443,008.528,008.383,008.509,008.468,40384.100
29 ago 20228.365,008.447,008.331,008.368,008.328,07497.000
26 ago 20228.668,008.782,008.640,008.733,008.691,33283.300
25 ago 20228.509,008.656,008.500,008.625,008.583,84354.100
24 ago 20228.592,008.632,008.482,008.491,008.450,48435.600
23 ago 20228.750,008.779,008.629,008.641,008.599,77429.200
22 ago 20228.852,009.011,008.844,008.871,008.828,67380.600
19 ago 20228.921,009.041,008.920,008.976,008.933,17491.900
18 ago 20228.813,008.852,008.725,008.800,008.758,01560.500
17 ago 20228.899,009.055,008.884,009.006,008.963,03685.100
16 ago 20228.856,008.898,008.720,008.734,008.692,33380.300
15 ago 20228.630,008.794,008.590,008.761,008.719,20428.200
12 ago 20228.448,008.691,008.434,008.691,008.649,53638.000
10 ago 20228.304,008.480,008.282,008.406,008.365,89546.500
09 ago 20228.319,008.468,008.305,008.362,008.322,10734.200
08 ago 20228.332,008.454,008.244,008.268,008.228,55853.800
05 ago 20228.485,008.524,008.161,008.241,008.201,681.888.400
04 ago 20229.484,009.520,009.226,009.296,009.251,64520.600
03 ago 20229.284,009.466,009.205,009.414,009.369,08458.600
02 ago 20229.420,009.488,009.130,009.134,009.090,42475.700
01 ago 20229.306,009.542,009.306,009.446,009.400,93396.000
29 lug 20229.337,009.447,009.302,009.306,009.261,60536.900
28 lug 20229.383,009.477,009.301,009.440,009.394,96432.200
27 lug 20229.434,009.532,009.305,009.356,009.311,36485.900
26 lug 20229.286,009.380,009.185,009.328,009.283,49390.700
25 lug 20229.496,009.551,009.327,009.346,009.301,40553.600
22 lug 20229.561,009.598,009.433,009.563,009.517,37628.400
21 lug 20229.244,009.481,009.200,009.477,009.431,78761.400
20 lug 20229.126,009.225,009.030,009.222,009.178,00694.500
19 lug 20229.060,009.071,008.928,008.980,008.937,15691.400
15 lug 20228.950,009.182,008.950,009.152,009.108,33747.300
*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...