Italia markets open in 1 hour 26 minutes

ASTMAX Co., Ltd. (7162.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
233,00-1,00 (-0,43%)
In data: 02:14PM JST. Mercato aperto.
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 2024235,00235,00230,00233,00233,0017.500
20 giu 2024233,00235,00231,00234,00234,0018.600
19 giu 2024235,00238,00232,00232,00232,0016.100
18 giu 2024233,00236,00232,00234,00234,0034.300
17 giu 2024232,00233,00229,00233,00233,0023.100
14 giu 2024229,00232,00229,00232,00232,0017.400
13 giu 2024230,00232,00226,00229,00229,0054.000
12 giu 2024232,00232,00229,00229,00229,0015.700
11 giu 2024232,00233,00227,00232,00232,0047.000
10 giu 2024231,00232,00231,00232,00232,009.700
07 giu 2024232,00233,00230,00231,00231,0012.700
06 giu 2024231,00233,00230,00233,00233,0011.900
05 giu 2024234,00234,00231,00231,00231,0015.100
04 giu 2024233,00234,00231,00234,00234,006.400
03 giu 2024232,00232,00230,00232,00232,0011.300
31 mag 2024230,00231,00229,00231,00231,009.700
30 mag 2024229,00230,00228,00229,00229,0020.200
29 mag 2024233,00233,00229,00230,00230,0019.800
28 mag 2024233,00233,00230,00232,00232,0015.000
27 mag 2024230,00231,00230,00230,00230,0010.100
24 mag 2024233,00233,00230,00233,00233,002.800
23 mag 2024232,00233,00232,00233,00233,007.800
22 mag 2024232,00235,00230,00232,00232,0035.700
21 mag 2024234,00236,00234,00236,00236,0015.200
20 mag 2024235,00238,00229,00232,00232,0073.600
17 mag 2024240,00240,00234,00234,00234,0047.400
16 mag 2024243,00243,00228,00234,00234,0087.900
15 mag 2024244,00244,00240,00244,00244,007.700
14 mag 2024243,00244,00242,00244,00244,005.900
13 mag 2024241,00245,00241,00244,00244,0013.000
10 mag 2024241,00244,00240,00241,00241,009.000
09 mag 2024241,00245,00239,00244,00244,0024.500
08 mag 2024244,00244,00239,00240,00240,0019.700
07 mag 2024243,00245,00241,00243,00243,0019.100
02 mag 2024243,00246,00237,00240,00240,0057.800
01 mag 2024248,00248,00241,00243,00243,0035.000
30 apr 2024250,00260,00240,00249,00249,00269.900
26 apr 2024240,00244,00240,00242,00242,0012.700
25 apr 2024241,00241,00237,00240,00240,006.900
24 apr 2024239,00242,00237,00242,00242,0011.000
23 apr 2024232,00240,00232,00240,00240,0027.200
22 apr 2024229,00232,00229,00231,00231,003.700
19 apr 2024234,00235,00227,00229,00229,0043.400
18 apr 2024234,00238,00234,00238,00238,0013.300
17 apr 2024241,00241,00235,00235,00235,0015.700
16 apr 2024244,00244,00238,00239,00239,006.000
15 apr 2024242,00245,00239,00244,00244,0014.300
12 apr 2024239,00243,00238,00243,00243,009.500
11 apr 2024239,00241,00239,00239,00239,0011.000
10 apr 2024238,00241,00238,00241,00241,0011.400
09 apr 2024236,00240,00236,00238,00238,0015.200
08 apr 2024235,00238,00235,00236,00236,0011.800
05 apr 2024235,00236,00235,00235,00235,0014.500
04 apr 2024234,00242,00234,00236,00236,0035.500
03 apr 2024233,00236,00233,00234,00234,0027.200
02 apr 2024238,00238,00233,00237,00237,0036.700
01 apr 2024248,00248,00240,00241,00241,0031.100
29 mar 2024242,00244,00241,00243,00243,005.700
28 mar 2024246,00247,00242,00242,00242,0029.900
28 mar 20247 Dividendo
27 mar 2024253,00253,00249,00251,00244,0014.100
26 mar 2024249,00252,00249,00249,00242,0621.400
25 mar 2024251,00253,00249,00249,00242,0635.400
22 mar 2024252,00254,00248,00249,00242,0639.100
21 mar 2024249,00256,00248,00253,00245,94117.700
19 mar 2024248,00249,00246,00248,00241,0817.700
18 mar 2024247,00251,00247,00248,00241,0852.900
15 mar 2024244,00248,00244,00246,00239,149.500
14 mar 2024241,00246,00240,00245,00238,1711.200
13 mar 2024246,00247,00240,00240,00233,3117.100
12 mar 2024241,00245,00240,00244,00237,2017.700
11 mar 2024244,00245,00241,00242,00235,2518.200
08 mar 2024243,00246,00241,00246,00239,1437.900
07 mar 2024250,00250,00245,00245,00238,1719.500
06 mar 2024247,00251,00246,00249,00242,0638.900
05 mar 2024244,00249,00242,00249,00242,0625.100
04 mar 2024248,00248,00243,00244,00237,2035.000
01 mar 2024246,00247,00243,00243,00236,2216.900
29 feb 2024244,00247,00243,00245,00238,1715.600
28 feb 2024242,00250,00242,00245,00238,1773.500
27 feb 2024245,00261,00241,00242,00235,25224.000
26 feb 2024236,00238,00233,00238,00231,3673.100
22 feb 2024239,00239,00234,00234,00227,4720.600
21 feb 2024239,00239,00236,00237,00230,3917.900
20 feb 2024239,00240,00237,00238,00231,3632.000
19 feb 2024236,00240,00234,00239,00232,3338.100
16 feb 2024232,00236,00231,00235,00228,4529.200
15 feb 2024232,00234,00230,00232,00225,5329.900
14 feb 2024231,00233,00231,00232,00225,5332.500
13 feb 2024235,00236,00232,00233,00226,5034.800
09 feb 2024235,00237,00234,00234,00227,4731.500
08 feb 2024238,00238,00235,00235,00228,4539.300
07 feb 2024238,00241,00236,00238,00231,3644.100
06 feb 2024239,00242,00236,00238,00231,3671.000
05 feb 2024239,00242,00232,00238,00231,3672.900
02 feb 2024238,00243,00235,00239,00232,33231.800
01 feb 2024275,00280,00242,00242,00235,251.077.400
31 gen 2024246,00251,00245,00251,00244,0054.100
30 gen 2024249,00250,00247,00250,00243,0327.100
29 gen 2024247,00251,00247,00248,00241,0895.000
*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...