Italia markets open in 1 hour 34 minutes

Isuzu Motors Limited (7202.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
1.916,00-14,50 (-0,75%)
Al 02:06PM JST. Mercato aperto.
Periodo di tempo:
28 set 2022 - 28 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 set 20231.925,501.941,001.910,001.916,001.916,002.160.300
28 set 202340 Dividendo
27 set 20231.957,001.971,001.934,001.970,501.930,503.826.100
26 set 20231.965,001.971,501.942,501.962,001.922,172.504.700
25 set 20231.981,001.981,501.953,501.965,501.925,602.080.800
22 set 20231.947,001.975,001.925,501.960,501.920,702.808.300
21 set 20231.993,502.002,501.969,001.972,001.931,972.723.100
20 set 20232.015,502.029,501.990,001.991,001.950,583.132.200
19 set 20231.970,002.023,501.965,502.023,501.982,423.706.400
15 set 20231.965,001.991,001.963,001.975,501.935,403.860.500
14 set 20231.926,001.954,001.918,501.947,001.907,482.543.300
13 set 20231.933,001.934,001.909,001.920,001.881,032.291.500
12 set 20231.892,001.918,501.890,001.916,001.877,113.248.400
11 set 20231.889,001.902,501.860,001.869,501.831,554.035.100
08 set 20231.901,001.914,001.886,001.904,001.865,355.806.800
07 set 20231.915,501.929,501.902,001.906,501.867,806.188.800
06 set 20231.926,001.957,001.920,501.938,501.899,152.930.900
05 set 20231.927,001.928,001.899,001.915,501.876,622.348.600
04 set 20231.883,501.927,001.883,501.927,001.887,882.592.900
01 set 20231.867,001.883,001.861,001.877,001.838,902.368.800
31 ago 20231.836,501.882,001.835,501.870,001.832,044.309.200
30 ago 20231.848,001.850,501.826,501.832,001.794,812.018.500
29 ago 20231.833,001.842,001.825,501.837,001.799,712.452.000
28 ago 20231.821,001.829,501.813,001.825,501.788,442.032.300
25 ago 20231.770,001.789,501.766,001.784,001.747,791.834.800
24 ago 20231.780,001.792,501.771,501.789,501.753,171.731.900
23 ago 20231.757,501.789,001.756,001.787,001.750,721.636.200
22 ago 20231.754,001.775,001.753,001.773,501.737,502.161.700
21 ago 20231.735,001.754,501.732,501.740,501.705,172.313.000
18 ago 20231.729,501.740,001.712,001.724,001.689,002.943.900
17 ago 20231.751,001.759,001.733,001.750,001.714,483.099.400
16 ago 20231.745,501.759,501.738,501.751,001.715,462.947.600
15 ago 20231.795,001.800,001.778,001.778,501.742,402.178.400
14 ago 20231.834,501.846,001.779,001.780,001.743,873.919.000
10 ago 20231.779,001.816,001.765,501.816,001.779,144.710.100
09 ago 20231.790,001.804,501.774,001.779,001.742,893.261.000
08 ago 20231.807,501.820,001.802,001.803,501.766,892.869.800
07 ago 20231.785,001.817,501.780,001.803,001.766,402.803.600
04 ago 20231.795,501.825,501.793,001.821,501.784,522.772.000
03 ago 20231.812,501.814,001.784,001.788,001.751,702.580.300
02 ago 20231.842,001.860,501.820,501.825,001.787,952.871.200
01 ago 20231.847,501.865,001.842,001.861,501.823,711.836.800
31 lug 20231.829,501.848,501.816,001.842,001.804,613.169.900
28 lug 20231.798,001.821,001.767,501.796,501.760,034.132.800
27 lug 20231.831,501.840,001.816,501.832,501.795,302.495.000
26 lug 20231.830,001.832,501.809,001.828,001.790,893.033.700
25 lug 20231.827,501.863,001.816,001.861,001.823,223.060.200
24 lug 20231.815,001.828,501.810,001.819,001.782,082.416.900
21 lug 20231.799,001.817,501.788,001.793,001.756,602.606.800
20 lug 20231.780,001.802,001.776,501.787,001.750,722.594.000
19 lug 20231.765,501.773,001.753,501.773,001.737,011.830.400
18 lug 20231.709,001.743,001.709,001.742,501.707,131.947.500
14 lug 20231.695,001.718,001.694,501.712,001.677,252.895.200
13 lug 20231.721,001.727,501.705,501.712,501.677,742.356.800
12 lug 20231.737,001.741,501.721,001.733,001.697,821.619.300
11 lug 20231.752,001.752,001.725,001.730,001.694,882.063.900
10 lug 20231.762,001.765,501.734,001.742,501.707,132.258.400
07 lug 20231.769,501.779,501.747,001.757,501.721,822.363.800
06 lug 20231.782,501.796,501.772,001.777,001.740,932.290.200
05 lug 20231.744,001.786,001.740,001.786,001.749,751.954.400
04 lug 20231.785,501.789,001.763,001.764,501.728,681.992.900
03 lug 20231.797,001.806,001.776,501.784,501.748,283.527.900
30 giu 20231.734,501.746,501.712,501.740,001.704,683.063.600
29 giu 20231.745,001.757,001.731,501.742,001.706,642.563.600
28 giu 20231.727,501.742,001.710,501.740,501.705,172.904.100
27 giu 20231.715,001.718,501.681,001.693,501.659,123.079.400
26 giu 20231.723,001.735,001.697,001.720,001.685,082.056.200
23 giu 20231.752,501.756,001.711,001.723,501.688,512.535.300
22 giu 20231.759,501.767,501.744,001.749,001.713,502.397.000
21 giu 20231.715,501.767,501.713,001.761,001.725,252.125.500
20 giu 20231.766,001.767,501.733,001.745,501.710,072.189.800
19 giu 20231.790,001.796,001.771,501.777,001.740,932.511.300
16 giu 20231.792,501.795,001.762,001.765,501.729,667.083.200
15 giu 20231.814,001.821,501.792,501.809,001.772,283.812.500
14 giu 20231.819,501.823,001.798,001.816,001.779,142.819.400
13 giu 20231.754,001.796,001.752,001.787,001.750,722.963.200
12 giu 20231.750,001.754,001.732,001.737,501.702,231.510.000
09 giu 20231.724,501.740,001.713,001.739,501.704,192.780.900
08 giu 20231.735,501.744,501.695,501.708,501.673,822.147.400
07 giu 20231.735,501.757,001.724,501.731,001.695,863.696.400
06 giu 20231.702,501.729,001.687,001.725,001.689,982.209.600
05 giu 20231.690,001.703,001.678,501.702,501.667,942.469.100
02 giu 20231.623,001.657,001.618,001.657,001.623,362.728.200
01 giu 20231.609,001.623,001.602,001.613,001.580,262.139.400
31 mag 20231.610,001.628,001.598,001.624,001.591,035.588.800
30 mag 20231.630,001.635,001.616,001.630,001.596,911.935.000
29 mag 20231.660,001.670,001.631,001.632,001.598,872.647.700
26 mag 20231.687,001.690,001.625,001.627,001.593,973.718.900
25 mag 20231.697,001.702,001.684,001.686,001.651,782.009.000
24 mag 20231.721,001.726,001.705,001.708,001.673,331.585.500
23 mag 20231.750,001.759,001.712,001.717,001.682,152.769.400
22 mag 20231.705,001.736,001.703,001.735,001.699,782.540.500
19 mag 20231.712,001.728,001.699,001.706,001.671,373.712.100
18 mag 20231.680,001.695,001.670,001.695,001.660,593.427.700
17 mag 20231.676,001.681,001.659,001.661,001.627,283.622.300
16 mag 20231.650,001.680,001.643,001.679,001.644,924.023.600
15 mag 20231.625,001.655,001.623,001.651,001.617,494.410.800
12 mag 20231.598,001.650,001.598,001.649,001.615,533.678.800
11 mag 20231.630,001.636,001.607,001.631,001.597,892.754.300
10 mag 20231.646,001.647,001.622,001.631,001.597,892.128.800
*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...