Italia markets open in 6 hours 57 minutes

Murata Manufacturing Co., Ltd. (6981.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
3.300,000,00 (0,00%)
In data: 03:15PM JST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 20243.275,003.307,003.246,003.300,003.300,008.266.200
26 giu 20243.306,003.310,003.267,003.300,003.300,006.149.000
25 giu 20243.292,003.302,003.266,003.300,003.300,006.545.400
24 giu 20243.311,003.370,003.303,003.345,003.345,004.673.200
21 giu 20243.380,003.408,003.315,003.336,003.336,009.945.800
20 giu 20243.294,003.363,003.285,003.358,003.358,006.244.600
19 giu 20243.300,003.338,003.285,003.303,003.303,004.595.800
18 giu 20243.260,003.351,003.257,003.310,003.310,009.404.500
17 giu 20243.217,003.258,003.198,003.238,003.238,007.020.900
14 giu 20243.178,003.260,003.177,003.232,003.232,009.226.200
13 giu 20243.146,003.211,003.135,003.201,003.201,008.998.500
12 giu 20243.070,003.145,003.054,003.117,003.117,008.967.500
11 giu 20243.065,003.072,003.029,003.037,003.037,004.713.400
10 giu 20243.050,003.105,003.048,003.083,003.083,005.063.100
07 giu 20243.006,003.053,003.000,003.048,003.048,003.356.300
06 giu 20243.055,003.056,003.006,003.029,003.029,003.723.500
05 giu 20243.035,003.040,002.994,503.018,003.018,004.463.600
04 giu 20243.034,003.070,003.021,003.060,003.060,004.813.700
03 giu 20242.967,003.061,002.967,003.058,003.058,005.555.500
31 mag 20242.939,002.980,502.931,502.966,502.966,5011.252.500
30 mag 20242.895,002.938,002.882,502.917,002.917,005.131.300
29 mag 20242.963,002.997,002.945,002.945,002.945,003.450.000
28 mag 20242.995,003.018,002.978,002.980,502.980,502.950.100
27 mag 20243.000,003.001,002.953,002.986,502.986,502.960.300
24 mag 20242.938,503.005,002.936,002.996,502.996,504.292.900
23 mag 20242.979,503.009,002.952,002.985,002.985,005.554.100
22 mag 20242.925,502.979,002.916,502.955,502.955,505.495.500
21 mag 20242.960,502.967,002.926,002.933,502.933,506.864.400
20 mag 20242.841,502.895,002.841,502.874,502.874,503.672.100
17 mag 20242.839,502.881,502.835,002.860,002.860,004.623.000
16 mag 20242.848,502.864,502.798,502.817,002.817,004.052.400
15 mag 20242.815,502.842,002.806,502.806,502.806,503.518.300
14 mag 20242.764,502.823,002.762,502.797,002.797,005.183.700
13 mag 20242.735,502.814,502.735,502.784,002.784,005.377.400
10 mag 20242.781,002.816,502.719,002.725,002.725,008.068.000
09 mag 20242.831,002.864,002.783,002.784,502.784,506.329.600
08 mag 20242.836,002.848,502.817,002.824,002.824,006.274.300
07 mag 20242.844,502.866,002.832,502.855,502.855,506.283.900
02 mag 20242.848,502.858,002.797,502.798,002.798,007.626.500
01 mag 20242.890,002.895,002.861,502.875,502.875,505.845.800
30 apr 20242.875,002.936,002.866,002.903,502.903,508.034.900
26 apr 20242.822,002.871,502.800,502.867,002.867,007.004.700
25 apr 20242.860,002.866,502.816,002.822,002.822,004.361.400
24 apr 20242.797,502.855,002.792,502.849,502.849,506.240.200
23 apr 20242.774,002.778,002.738,502.749,002.749,002.944.600
22 apr 20242.720,002.749,502.712,502.745,502.745,504.578.700
19 apr 20242.759,502.774,502.654,502.677,002.677,007.923.800
18 apr 20242.793,502.814,502.774,502.788,002.788,004.762.900
17 apr 20242.824,502.824,502.780,002.794,002.794,004.196.000
16 apr 20242.756,002.824,002.740,502.824,002.824,005.215.700
15 apr 20242.802,002.817,002.772,502.785,002.785,004.516.400
12 apr 20242.804,502.878,502.798,002.830,502.830,506.911.600
11 apr 20242.727,502.775,002.723,502.754,502.754,502.774.900
10 apr 20242.745,002.777,002.740,002.753,502.753,502.624.300
09 apr 20242.741,502.752,002.720,502.750,002.750,003.826.900
08 apr 20242.735,002.753,502.730,502.737,002.737,003.888.300
05 apr 20242.744,502.756,002.711,502.719,502.719,506.211.000
04 apr 20242.800,002.823,502.781,002.794,502.794,506.386.400
03 apr 20242.768,002.785,002.756,502.768,002.768,007.061.800
02 apr 20242.840,002.849,502.808,502.818,002.818,005.120.500
01 apr 20242.855,002.896,502.847,502.855,502.855,505.409.300
29 mar 20242.840,002.857,002.810,502.816,502.816,502.027.700
28 mar 20242.830,002.850,002.805,002.834,502.834,504.904.900
28 mar 202427 Dividendo
27 mar 20242.844,502.895,002.835,002.875,002.848,005.398.100
26 mar 20242.806,502.855,002.804,002.849,502.822,744.927.200
25 mar 20242.905,502.907,002.851,002.851,002.824,234.550.900
22 mar 20242.918,002.946,502.899,002.915,502.888,125.092.100
21 mar 20242.959,002.973,002.921,502.926,502.899,026.283.300
19 mar 20242.879,002.922,502.869,002.911,502.884,164.279.800
18 mar 20242.837,502.909,002.835,502.904,002.876,735.832.100
15 mar 20242.826,502.873,502.820,002.837,502.810,855.944.000
14 mar 20242.825,002.836,002.786,002.827,002.800,455.031.900
13 mar 20242.847,502.861,002.819,002.845,502.818,785.120.100
12 mar 20242.840,002.840,502.801,002.831,002.804,414.619.000
11 mar 20242.798,502.848,502.786,002.848,502.821,755.389.200
08 mar 20242.855,502.904,502.840,502.889,502.862,366.489.900
07 mar 20242.984,502.994,002.843,502.854,502.827,697.697.800
06 mar 20242.957,502.988,502.955,002.965,002.937,155.476.500
05 mar 20243.000,003.012,002.968,503.005,002.976,784.695.500
04 mar 20243.038,003.046,003.016,003.022,002.993,624.050.100
01 mar 20243.030,003.046,003.015,003.029,003.000,554.822.000
29 feb 20243.000,003.029,002.972,003.023,002.994,615.160.000
28 feb 20243.044,003.058,003.012,003.012,002.983,713.383.300
27 feb 20243.039,003.039,003.006,003.036,003.007,493.898.900
26 feb 20243.038,003.055,003.011,003.026,002.997,583.708.000
22 feb 20242.998,003.033,002.965,503.025,002.996,595.267.100
21 feb 20242.940,002.985,002.922,002.976,002.948,054.639.800
20 feb 20242.970,002.986,502.942,502.957,502.929,735.501.700
19 feb 20243.019,003.021,002.963,502.981,002.953,003.982.700
16 feb 20243.051,003.073,003.008,003.043,003.014,424.473.100
15 feb 20242.983,003.028,002.959,503.019,002.990,654.924.800
14 feb 20242.967,502.973,002.935,502.960,002.932,206.017.100
13 feb 20243.025,003.045,002.981,003.025,002.996,596.790.300
09 feb 20243.100,003.100,003.016,003.017,002.988,674.608.400
08 feb 20243.022,003.084,003.011,003.077,003.048,105.626.300
07 feb 20243.047,003.051,002.981,002.989,502.961,425.978.000
06 feb 20243.047,003.082,003.033,003.040,003.011,455.862.100
05 feb 20243.119,003.141,002.995,003.051,003.022,359.672.800
02 feb 20243.024,003.097,003.012,003.066,003.037,216.863.600
*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...