Italia markets closed

Isuzu Motors Limited (7202.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
1.765,00+15,00 (+0,86%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
25 set 2021 - 25 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 20221.741,001.767,001.737,001.765,001.765,001.944.400
21 set 20221.793,001.794,001.750,001.750,001.750,002.871.500
20 set 20221.796,001.815,001.787,001.789,001.789,002.462.100
16 set 20221.779,001.787,001.767,001.778,001.778,002.779.200
15 set 20221.769,001.790,001.764,001.787,001.787,002.944.400
14 set 20221.774,001.783,001.761,001.771,001.771,002.917.800
13 set 20221.780,001.787,001.750,001.784,001.784,002.669.000
12 set 20221.800,001.817,001.785,001.791,001.791,002.576.800
09 set 20221.789,001.793,001.768,001.787,001.787,003.912.700
08 set 20221.764,001.768,001.737,001.768,001.768,003.375.100
07 set 20221.726,001.739,001.713,001.737,001.737,003.523.300
06 set 20221.689,001.704,001.671,001.697,001.697,002.460.900
05 set 20221.702,001.704,001.687,001.696,001.696,002.094.600
02 set 20221.704,001.708,001.687,001.699,001.699,002.636.600
01 set 20221.705,001.715,001.692,001.704,001.704,004.443.400
31 ago 20221.722,001.744,001.717,001.731,001.731,003.993.800
30 ago 20221.738,001.743,001.721,001.730,001.730,003.050.000
29 ago 20221.674,001.748,001.669,001.731,001.731,004.830.900
26 ago 20221.715,001.722,001.689,001.693,001.693,002.867.500
25 ago 20221.668,001.707,001.665,001.685,001.685,003.178.300
24 ago 20221.665,001.685,001.650,001.657,001.657,003.159.400
23 ago 20221.615,001.662,001.605,001.647,001.647,004.396.000
22 ago 20221.580,001.623,001.561,001.618,001.618,002.262.500
19 ago 20221.599,001.608,001.591,001.597,001.597,001.359.700
18 ago 20221.588,001.595,001.578,001.591,001.591,001.708.500
17 ago 20221.558,001.593,001.553,001.588,001.588,002.850.300
16 ago 20221.550,001.553,001.526,001.542,001.542,002.014.700
15 ago 20221.573,001.581,001.567,001.573,001.573,001.379.900
12 ago 20221.558,001.581,001.545,001.570,001.570,002.440.300
10 ago 20221.520,001.544,001.519,001.544,001.544,002.599.800
09 ago 20221.528,001.538,001.501,001.519,001.519,002.763.500
08 ago 20221.517,001.539,001.493,001.527,001.527,005.090.800
05 ago 20221.445,001.463,001.437,001.457,001.457,002.325.500
04 ago 20221.495,001.495,001.465,001.466,001.466,002.244.700
03 ago 20221.461,001.485,001.453,001.467,001.467,001.976.000
02 ago 20221.470,001.476,001.445,001.468,001.468,003.099.700
01 ago 20221.480,001.502,001.476,001.490,001.490,002.380.800
29 lug 20221.477,001.485,001.446,001.454,001.454,003.087.500
28 lug 20221.509,001.511,001.488,001.492,001.492,002.191.400
27 lug 20221.502,001.504,001.489,001.502,001.502,002.461.100
26 lug 20221.518,001.528,001.510,001.522,001.522,001.142.500
25 lug 20221.511,001.526,001.499,001.501,001.501,001.267.300
22 lug 20221.517,001.526,001.505,001.521,001.521,002.320.500
21 lug 20221.514,001.532,001.508,001.530,001.530,001.693.100
20 lug 20221.507,001.530,001.499,001.530,001.530,001.979.400
19 lug 20221.490,001.496,001.475,001.483,001.483,001.988.900
15 lug 20221.480,001.480,001.451,001.463,001.463,001.507.700
14 lug 20221.460,001.485,001.451,001.478,001.478,001.640.700
13 lug 20221.487,001.490,001.459,001.468,001.468,002.013.100
12 lug 20221.478,001.482,001.445,001.460,001.460,002.059.100
11 lug 20221.483,001.495,001.468,001.478,001.478,002.077.600
08 lug 20221.468,001.483,001.451,001.451,001.451,002.698.200
07 lug 20221.444,001.460,001.419,001.439,001.439,004.804.900
06 lug 20221.443,001.462,001.433,001.441,001.441,003.841.800
05 lug 20221.484,001.484,001.455,001.468,001.468,002.789.400
04 lug 20221.455,001.476,001.445,001.468,001.468,003.928.600
01 lug 20221.500,001.504,001.431,001.438,001.438,005.214.600
30 giu 20221.568,001.568,001.498,001.501,001.501,004.040.200
29 giu 20221.599,001.609,001.569,001.569,001.569,003.227.700
28 giu 20221.575,001.594,001.569,001.585,001.585,001.938.700
27 giu 20221.585,001.591,001.559,001.565,001.565,001.878.600
24 giu 20221.538,001.560,001.528,001.556,001.556,002.224.000
23 giu 20221.561,001.570,001.548,001.556,001.556,001.663.400
22 giu 20221.579,001.587,001.548,001.562,001.562,003.559.900
21 giu 20221.527,001.559,001.515,001.551,001.551,002.007.400
20 giu 20221.555,001.559,001.520,001.526,001.526,001.178.500
17 giu 20221.517,001.545,001.511,001.540,001.540,002.739.700
16 giu 20221.590,001.625,001.588,001.596,001.596,001.886.400
15 giu 20221.592,001.599,001.571,001.571,001.571,001.478.000
14 giu 20221.592,001.599,001.582,001.592,001.592,002.210.700
13 giu 20221.626,001.642,001.618,001.624,001.624,001.889.300
10 giu 20221.651,001.661,001.634,001.645,001.645,002.461.900
09 giu 20221.670,001.686,001.649,001.653,001.653,002.725.500
08 giu 20221.646,001.664,001.642,001.653,001.653,001.760.000
07 giu 20221.634,001.663,001.633,001.651,001.651,002.016.200
06 giu 20221.599,001.622,001.594,001.620,001.620,001.298.100
03 giu 20221.619,001.619,001.592,001.605,001.605,001.863.400
02 giu 20221.600,001.616,001.581,001.608,001.608,001.675.200
01 giu 20221.539,001.600,001.534,001.600,001.600,002.695.700
31 mag 20221.496,001.530,001.492,001.511,001.511,003.896.400
30 mag 20221.502,001.517,001.493,001.499,001.499,002.585.300
27 mag 20221.536,001.536,001.484,001.490,001.490,002.376.700
26 mag 20221.519,001.540,001.509,001.509,001.509,002.219.000
25 mag 20221.544,001.544,001.496,001.514,001.514,002.987.000
24 mag 20221.535,001.579,001.535,001.556,001.556,003.433.000
23 mag 20221.531,001.539,001.519,001.524,001.524,001.911.700
20 mag 20221.505,001.536,001.504,001.530,001.530,002.079.300
19 mag 20221.496,001.510,001.478,001.508,001.508,002.514.400
18 mag 20221.521,001.555,001.517,001.536,001.536,002.625.800
17 mag 20221.500,001.508,001.461,001.505,001.505,002.676.600
16 mag 20221.590,001.590,001.460,001.517,001.517,005.523.400
13 mag 20221.468,001.517,001.467,001.510,001.510,002.958.000
12 mag 20221.461,001.509,001.451,001.478,001.478,003.064.700
11 mag 20221.523,001.529,001.468,001.469,001.469,002.649.700
10 mag 20221.517,001.534,001.506,001.517,001.517,001.803.100
09 mag 20221.535,001.545,001.518,001.537,001.537,002.009.200
06 mag 20221.523,001.567,001.518,001.560,001.560,003.013.300
02 mag 20221.483,001.529,001.483,001.513,001.513,003.098.900
28 apr 20221.493,001.525,001.459,001.517,001.517,003.630.300
27 apr 20221.497,001.504,001.481,001.487,001.487,002.679.600
*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...