Italia markets close in 5 hours 8 minutes

Isuzu Motors Limited (7202.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
1.999,50+50,00 (+2,56%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20241.978,001.999,501.961,501.999,501.999,502.446.900
26 apr 20241.931,001.960,501.918,001.949,501.949,502.141.800
25 apr 20241.979,501.987,501.939,501.939,501.939,502.308.500
24 apr 20241.958,001.981,001.952,001.977,001.977,002.271.900
23 apr 20241.968,001.975,001.937,501.948,001.948,001.903.200
22 apr 20241.954,501.965,001.935,501.953,001.953,002.372.700
19 apr 20241.950,001.951,501.896,001.930,501.930,503.581.800
18 apr 20241.953,001.963,001.935,001.957,501.957,502.222.400
17 apr 20242.007,002.007,001.955,001.955,001.955,002.394.600
16 apr 20242.007,002.007,001.979,001.996,501.996,502.608.600
15 apr 20241.989,002.009,501.969,002.009,502.009,502.100.300
12 apr 20242.031,002.034,001.994,002.007,002.007,003.661.200
11 apr 20242.008,002.032,502.008,002.025,502.025,502.743.400
10 apr 20242.030,502.042,002.016,002.028,502.028,503.431.200
09 apr 20242.088,002.090,002.062,002.083,502.083,501.721.400
08 apr 20242.056,002.086,002.050,002.083,002.083,002.025.000
05 apr 20242.050,502.051,502.031,002.041,002.041,002.676.500
04 apr 20242.114,002.114,502.076,002.081,502.081,503.753.300
03 apr 20242.060,502.114,502.051,502.093,502.093,504.316.800
02 apr 20242.064,002.085,502.043,002.063,502.063,503.086.300
01 apr 20242.077,002.083,502.029,502.048,002.048,003.268.800
29 mar 20242.050,002.063,502.038,002.058,502.058,50997.000
28 mar 20242.077,002.092,502.033,502.039,002.039,004.453.700
28 mar 202443 Dividendo
27 mar 20242.138,002.143,502.127,502.132,002.089,003.946.600
26 mar 20242.102,002.137,002.100,502.130,002.087,042.712.000
25 mar 20242.134,002.134,502.096,002.097,002.054,712.873.200
22 mar 20242.128,502.139,002.115,502.130,002.087,042.588.300
21 mar 20242.113,002.131,002.096,002.108,502.065,974.740.000
19 mar 20242.065,502.095,002.056,502.085,002.042,954.912.800
18 mar 20242.025,002.043,502.016,002.035,501.994,453.077.200
15 mar 20241.997,002.023,501.992,502.001,001.960,646.090.100
14 mar 20241.965,001.984,501.955,501.981,501.941,543.192.000
13 mar 20241.980,001.995,501.962,001.965,001.925,374.431.200
12 mar 20241.946,001.976,001.931,501.967,501.927,823.800.600
11 mar 20241.949,001.972,001.926,501.961,501.921,944.098.200
08 mar 20241.996,002.000,001.965,001.971,001.931,257.589.800
07 mar 20242.109,002.115,002.039,002.046,002.004,733.748.000
06 mar 20242.094,002.108,002.085,002.104,002.061,563.970.500
05 mar 20242.117,502.118,002.091,002.094,002.051,773.334.200
04 mar 20242.131,002.142,002.115,002.125,502.082,632.883.500
01 mar 20242.136,502.148,002.125,002.134,002.090,962.396.100
29 feb 20242.135,502.136,502.105,502.132,002.089,003.319.800
28 feb 20242.150,002.157,502.120,002.120,002.077,243.253.500
27 feb 20242.143,502.187,002.143,502.156,002.112,523.365.300
26 feb 20242.177,502.179,002.138,002.140,502.097,333.441.300
22 feb 20242.160,002.172,502.142,502.166,502.122,803.251.900
21 feb 20242.161,002.169,502.136,002.147,002.103,701.957.600
20 feb 20242.162,502.183,002.144,002.153,502.110,072.546.200
19 feb 20242.133,002.164,002.126,002.147,502.104,192.954.300
16 feb 20242.089,002.122,002.072,002.118,002.075,283.618.300
15 feb 20242.074,502.097,002.027,002.080,502.038,544.207.200
14 feb 20242.039,002.050,502.002,002.045,502.004,243.607.500
13 feb 20242.001,502.035,001.988,502.031,001.990,046.569.100
09 feb 20242.062,002.072,502.024,002.031,001.990,044.175.800
08 feb 20242.055,002.066,502.036,002.051,502.010,122.529.900
07 feb 20242.016,002.068,502.016,002.044,002.002,772.816.500
06 feb 20242.020,002.033,502.014,002.015,001.974,363.924.300
05 feb 20242.055,002.069,002.031,002.034,001.992,982.487.800
02 feb 20242.041,002.048,502.021,002.021,001.980,242.551.500
01 feb 20242.026,002.058,002.018,502.051,002.009,632.821.300
31 gen 20241.997,002.037,001.994,002.032,501.991,513.787.300
30 gen 20242.045,002.048,002.010,002.011,501.970,934.965.700
29 gen 20242.060,002.099,002.059,502.080,502.038,542.764.400
26 gen 20242.056,502.075,002.030,002.030,001.989,062.172.000
25 gen 20242.035,002.071,502.034,002.063,502.021,882.474.900
24 gen 20242.066,002.076,502.040,002.041,001.999,842.375.500
23 gen 20242.062,002.080,502.043,502.049,002.007,672.979.200
22 gen 20242.040,502.066,002.037,502.062,002.020,412.930.000
19 gen 20242.035,502.048,502.007,502.024,001.983,182.521.800
18 gen 20241.990,002.025,501.989,502.005,001.964,562.191.800
17 gen 20241.999,002.032,501.986,001.990,001.949,863.237.400
16 gen 20241.985,002.000,001.973,001.991,001.950,841.991.300
15 gen 20241.970,001.983,501.970,001.977,501.937,62417.200
12 gen 20241.985,502.007,001.965,501.983,001.943,013.551.900
11 gen 20241.950,501.984,001.943,501.955,501.916,065.362.600
10 gen 20241.928,501.947,501.925,501.938,001.898,913.144.900
09 gen 20241.938,001.948,501.921,501.928,001.889,112.833.800
05 gen 20241.895,001.939,001.895,001.917,001.878,343.701.900
04 gen 20241.840,001.907,001.830,501.897,501.859,235.167.700
29 dic 20231.804,501.826,501.804,501.816,001.779,372.236.600
28 dic 20231.792,001.809,501.789,001.803,501.767,131.794.400
27 dic 20231.800,001.816,001.794,001.815,001.778,391.912.300
26 dic 20231.808,001.809,001.786,001.790,001.753,901.851.300
25 dic 20231.810,001.817,001.793,001.795,501.759,291.489.500
22 dic 20231.812,001.816,001.792,001.801,501.765,172.680.300
21 dic 20231.799,001.814,501.794,501.807,501.771,043.080.300
20 dic 20231.840,001.852,001.827,001.829,001.792,112.662.600
19 dic 20231.797,001.832,001.788,501.814,001.777,414.074.300
18 dic 20231.790,001.816,001.778,001.806,001.769,584.230.500
15 dic 20231.784,001.832,501.784,001.823,501.786,725.036.600
14 dic 20231.823,001.823,001.774,001.778,501.742,633.324.600
13 dic 20231.860,501.864,001.836,501.841,501.804,363.079.400
12 dic 20231.910,501.919,001.874,501.875,501.837,672.429.900
11 dic 20231.899,501.906,001.882,001.896,001.857,762.175.100
08 dic 20231.895,001.897,501.856,001.861,501.823,963.471.600
07 dic 20231.945,001.952,001.929,001.933,001.894,011.936.800
06 dic 20231.909,501.949,001.907,001.945,501.906,262.570.700
05 dic 20231.892,501.920,001.891,001.904,501.866,092.429.000
04 dic 20231.917,001.917,001.892,001.892,501.854,332.503.500
*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...