Italia markets open in 2 hours 54 minutes

Subaru Corporation (7270.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
3.450,00-57,00 (-1,63%)
In data: 12:46PM JST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20243.460,003.477,003.431,003.450,003.450,00961.200
01 mag 20243.501,003.515,003.443,003.507,003.507,002.270.400
30 apr 20243.400,003.537,003.368,003.532,003.532,005.026.800
26 apr 20243.275,003.343,003.244,003.322,003.322,002.693.100
25 apr 20243.362,003.400,003.270,003.276,003.276,002.332.700
24 apr 20243.305,003.377,003.302,003.376,003.376,003.203.500
23 apr 20243.323,003.345,003.288,003.292,003.292,001.953.500
22 apr 20243.315,003.353,003.281,003.307,003.307,002.389.300
19 apr 20243.391,003.400,003.280,003.300,003.300,004.193.400
18 apr 20243.467,003.477,003.397,003.461,003.461,002.625.000
17 apr 20243.550,003.572,003.455,003.468,003.468,002.480.700
16 apr 20243.539,003.576,003.494,003.531,003.531,002.679.100
15 apr 20243.532,003.581,003.481,003.577,003.577,002.693.600
12 apr 20243.601,003.610,003.550,003.577,003.577,003.123.900
11 apr 20243.538,003.565,003.511,003.565,003.565,002.671.100
10 apr 20243.506,003.549,003.477,003.543,003.543,001.997.800
09 apr 20243.528,003.538,003.499,003.536,003.536,002.298.300
08 apr 20243.468,003.515,003.435,003.515,003.515,002.513.300
05 apr 20243.417,003.432,003.383,003.432,003.432,002.217.100
04 apr 20243.410,003.490,003.394,003.461,003.461,003.233.500
03 apr 20243.350,003.403,003.337,003.395,003.395,002.800.800
02 apr 20243.390,003.394,003.328,003.346,003.346,002.039.900
01 apr 20243.460,003.478,003.334,003.369,003.369,001.916.800
29 mar 20243.438,003.467,003.416,003.458,003.458,00815.500
28 mar 20243.423,003.455,003.411,003.426,003.426,002.601.800
28 mar 202410 Dividendo
27 mar 20243.481,003.512,003.469,003.488,003.478,003.022.400
26 mar 20243.450,003.473,003.430,003.463,003.453,072.126.300
25 mar 20243.465,003.468,003.422,003.430,003.420,171.835.900
22 mar 20243.459,003.481,003.440,003.473,003.463,042.910.400
21 mar 20243.446,003.457,003.373,003.411,003.401,223.540.900
19 mar 20243.270,003.376,003.270,003.376,003.366,323.628.300
18 mar 20243.208,003.267,003.182,003.267,003.257,632.675.200
15 mar 20243.197,003.197,003.135,003.169,003.159,913.741.000
14 mar 20243.118,003.156,003.087,003.141,003.131,992.148.800
13 mar 20243.166,003.179,003.075,003.105,003.096,102.440.700
12 mar 20243.054,003.114,003.036,003.110,003.101,083.292.300
11 mar 20243.058,003.102,003.028,003.069,003.060,204.526.300
08 mar 20243.190,003.222,003.138,003.152,003.142,965.955.700
07 mar 20243.465,003.492,003.230,003.256,003.246,675.578.200
06 mar 20243.360,003.422,003.327,003.415,003.405,213.470.900
05 mar 20243.309,003.365,003.297,003.348,003.338,402.535.700
04 mar 20243.367,003.370,003.315,003.335,003.325,443.235.000
01 mar 20243.371,003.397,003.361,003.369,003.359,343.446.700
29 feb 20243.382,003.454,003.361,003.404,003.394,245.432.300
28 feb 20243.373,003.410,003.343,003.389,003.379,283.238.400
27 feb 20243.340,003.392,003.316,003.359,003.349,372.722.300
26 feb 20243.367,003.407,003.340,003.340,003.330,423.017.100
22 feb 20243.341,003.368,003.318,003.343,003.333,423.389.700
21 feb 20243.366,003.394,003.314,003.330,003.320,453.034.600
20 feb 20243.332,003.387,003.331,003.359,003.349,371.983.100
19 feb 20243.300,003.361,003.284,003.358,003.348,372.038.200
16 feb 20243.326,003.363,003.314,003.319,003.309,483.149.500
15 feb 20243.320,003.358,003.275,003.339,003.329,433.409.700
14 feb 20243.343,003.347,003.263,003.277,003.267,604.416.700
13 feb 20243.300,003.413,003.274,003.348,003.338,406.900.500
09 feb 20243.267,003.277,003.120,003.210,003.200,806.854.700
08 feb 20243.146,003.295,003.053,003.231,003.221,7411.584.200
07 feb 20243.025,003.138,003.018,003.095,003.086,133.544.500
06 feb 20242.968,003.036,002.954,003.028,003.019,323.223.500
05 feb 20242.977,503.008,002.962,502.978,002.969,463.390.600
02 feb 20242.941,502.947,002.899,002.927,502.919,111.849.800
01 feb 20242.928,002.964,002.923,002.938,002.929,582.371.500
31 gen 20242.951,002.995,002.944,502.991,002.982,422.339.300
30 gen 20242.951,002.970,502.935,002.961,002.952,511.714.300
29 gen 20242.981,502.990,502.962,002.972,502.963,983.105.600
26 gen 20242.890,002.921,002.870,002.901,502.893,182.588.900
25 gen 20242.901,002.923,002.887,002.910,502.902,161.931.300
24 gen 20242.979,502.987,002.912,502.919,002.910,632.481.900
23 gen 20242.946,502.992,002.946,002.964,002.955,502.526.700
22 gen 20242.940,002.975,002.938,002.969,002.960,492.254.800
19 gen 20242.910,002.926,002.870,502.899,002.890,693.041.800
18 gen 20242.879,002.899,002.869,002.878,502.870,252.060.100
17 gen 20242.867,002.903,002.841,002.844,002.835,852.994.600
16 gen 20242.855,002.871,002.825,002.837,002.828,872.092.400
15 gen 20242.850,502.868,502.850,002.861,002.852,80209.300
12 gen 20242.907,502.912,002.829,002.850,502.842,333.425.900
11 gen 20242.871,002.907,502.856,502.871,002.862,775.451.000
10 gen 20242.744,002.780,502.737,502.777,002.769,042.249.200
09 gen 20242.800,002.802,002.725,502.742,502.734,643.723.100
05 gen 20242.729,002.795,002.723,502.765,502.757,574.221.600
04 gen 20242.620,002.699,002.571,502.699,002.691,263.951.400
29 dic 20232.572,002.595,002.564,002.586,002.578,592.184.200
28 dic 20232.548,002.578,002.545,502.575,002.567,622.947.700
27 dic 20232.574,002.603,502.565,002.582,002.574,602.261.300
26 dic 20232.581,002.583,502.547,002.559,002.551,661.524.800
25 dic 20232.582,002.593,002.570,502.576,002.568,611.060.000
22 dic 20232.551,502.579,502.537,002.574,002.566,621.820.500
21 dic 20232.605,002.625,002.562,002.563,002.555,652.737.500
20 dic 20232.637,002.659,002.617,002.655,002.647,393.194.100
19 dic 20232.575,002.643,502.548,002.594,002.586,562.784.000
18 dic 20232.540,002.576,502.515,502.568,002.560,642.506.100
15 dic 20232.517,002.568,502.500,002.560,002.552,665.103.100
14 dic 20232.533,002.553,002.399,502.449,502.442,486.515.300
13 dic 20232.602,002.606,502.571,002.583,002.575,592.829.100
12 dic 20232.638,002.645,002.608,002.617,002.609,502.739.700
11 dic 20232.594,002.612,002.585,002.598,002.590,552.416.500
08 dic 20232.573,002.588,002.531,002.562,502.555,155.665.100
07 dic 20232.720,502.729,502.651,502.673,002.665,343.120.900
06 dic 20232.665,002.728,002.651,002.718,002.710,213.401.400
*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...