Italia markets close in 1 hour 57 minutes

Aichi Tokei Denki Co., Ltd. (7723.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
2.263,00-10,00 (-0,44%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 20242.285,002.290,002.241,002.263,002.263,0014.600
21 giu 20242.251,002.300,002.251,002.273,002.273,0010.700
20 giu 20242.287,002.310,002.236,002.258,002.258,0016.000
19 giu 20242.316,002.321,002.264,002.287,002.287,008.700
18 giu 20242.249,002.320,002.249,002.317,002.317,0023.100
17 giu 20242.201,002.256,002.162,002.249,002.249,0039.100
14 giu 20242.153,002.180,002.143,002.177,002.177,0018.600
13 giu 20242.170,002.170,002.100,002.103,002.103,0016.000
12 giu 20242.168,002.183,002.149,002.180,002.180,0010.200
11 giu 20242.135,002.189,002.135,002.148,002.148,0018.200
10 giu 20242.111,002.135,002.111,002.135,002.135,008.100
07 giu 20242.071,002.108,002.061,002.107,002.107,009.600
06 giu 20242.125,002.125,002.072,002.074,002.074,0010.100
05 giu 20242.157,002.157,002.102,002.102,002.102,0011.100
04 giu 20242.168,002.183,002.152,002.154,002.154,0013.900
03 giu 20242.155,002.168,002.141,002.152,002.152,0012.100
31 mag 20242.141,002.159,002.134,002.155,002.155,009.700
30 mag 20242.126,002.141,002.104,002.141,002.141,009.200
29 mag 20242.150,002.150,002.111,002.111,002.111,0011.600
28 mag 20242.169,002.169,002.127,002.140,002.140,008.800
27 mag 20242.109,002.160,002.109,002.148,002.148,0010.500
24 mag 20242.056,002.123,002.056,002.107,002.107,0013.600
23 mag 20242.075,002.101,002.051,002.080,002.080,0013.800
22 mag 20242.080,002.081,002.051,002.073,002.073,0010.400
21 mag 20242.117,002.121,002.080,002.080,002.080,005.800
20 mag 20242.071,002.118,002.057,002.108,002.108,0011.900
17 mag 20242.017,002.072,002.001,002.071,002.071,0019.100
16 mag 20242.082,002.089,002.002,002.002,002.002,0032.500
15 mag 20242.092,002.115,002.073,002.073,002.073,0021.300
14 mag 20242.160,002.160,002.074,002.091,002.091,0033.000
13 mag 20242.191,002.199,002.130,002.141,002.141,0044.800
10 mag 20242.360,002.363,002.170,002.193,002.193,0094.400
09 mag 20242.346,002.367,002.320,002.360,002.360,0013.600
08 mag 20242.316,002.331,002.300,002.313,002.313,0016.700
07 mag 20242.380,002.380,002.320,002.332,002.332,0025.000
02 mag 20242.375,002.379,002.354,002.372,002.372,003.500
01 mag 20242.369,002.413,002.352,002.368,002.368,0013.000
30 apr 20242.315,002.402,002.315,002.396,002.396,0019.800
26 apr 20242.314,002.334,002.273,002.315,002.315,0015.600
25 apr 20242.307,002.320,002.287,002.288,002.288,008.200
24 apr 20242.303,002.335,002.303,002.317,002.317,009.400
23 apr 20242.315,002.321,002.281,002.285,002.285,0012.100
22 apr 20242.256,002.315,002.251,002.314,002.314,0017.800
19 apr 20242.329,002.329,002.204,002.236,002.236,0031.200
18 apr 20242.311,002.348,002.300,002.329,002.329,0010.800
17 apr 20242.325,002.363,002.306,002.306,002.306,0013.400
16 apr 20242.370,002.370,002.317,002.325,002.325,0016.800
15 apr 20242.376,002.392,002.350,002.389,002.389,0010.900
12 apr 20242.401,002.434,002.389,002.406,002.406,0013.700
11 apr 20242.394,002.394,002.368,002.371,002.371,0011.300
10 apr 20242.384,002.419,002.384,002.394,002.394,007.500
09 apr 20242.358,002.377,002.335,002.377,002.377,0018.200
08 apr 20242.374,002.394,002.348,002.366,002.366,0013.400
05 apr 20242.352,002.369,002.323,002.347,002.347,0019.200
04 apr 20242.400,002.400,002.369,002.382,002.382,0012.200
03 apr 20242.361,002.393,002.343,002.379,002.379,0017.500
02 apr 20242.372,002.404,002.356,002.363,002.363,0015.400
01 apr 20242.425,002.438,002.370,002.382,002.382,0013.300
29 mar 20242.434,002.456,002.408,002.423,002.423,004.800
28 mar 20242.478,002.480,002.405,002.417,002.417,0013.800
28 mar 202433 Dividendo
27 mar 20242.460,002.499,002.460,002.479,002.446,0016.200
26 mar 20242.401,002.455,002.401,002.447,002.414,439.700
25 mar 20242.412,002.443,002.401,002.401,002.369,0419.100
22 mar 20242.490,002.490,002.410,002.444,002.411,4711.400
21 mar 20242.435,002.491,002.431,002.459,002.426,2713.900
19 mar 20242.412,002.439,002.379,002.426,002.393,7114.100
18 mar 20242.444,002.452,002.420,002.426,002.393,7112.300
15 mar 20242.500,002.500,002.421,002.444,002.411,4725.100
14 mar 20242.441,002.505,002.437,002.505,002.471,6530.200
13 mar 20242.453,002.466,002.402,002.461,002.428,2422.500
12 mar 20242.380,002.431,002.363,002.431,002.398,6412.300
11 mar 20242.404,002.407,002.343,002.370,002.338,4526.000
08 mar 20242.371,002.468,002.352,002.454,002.421,3329.100
07 mar 20242.442,002.442,002.372,002.385,002.353,2519.600
06 mar 20242.442,002.464,002.419,002.442,002.409,4914.100
05 mar 20242.401,002.464,002.377,002.434,002.401,6012.500
04 mar 20242.459,002.459,002.371,002.413,002.380,8834.100
01 mar 20242.403,002.466,002.400,002.459,002.426,2720.000
29 feb 20242.428,002.437,002.402,002.416,002.383,8415.900
28 feb 20242.457,002.495,002.427,002.442,002.409,4932.100
27 feb 20242.511,002.549,002.459,002.472,002.439,0921.700
26 feb 20242.521,002.550,002.509,002.520,002.486,4516.500
22 feb 20242.567,002.570,002.512,002.528,002.494,3526.400
21 feb 20242.543,002.579,002.507,002.552,002.518,0331.200
20 feb 20242.520,002.579,002.510,002.565,002.530,8617.500
19 feb 20242.524,002.542,002.490,002.510,002.476,5916.900
16 feb 20242.544,002.550,002.508,002.524,002.490,4018.500
15 feb 20242.599,002.599,002.524,002.532,002.498,2927.500
14 feb 20242.610,002.610,002.505,002.529,002.495,3342.800
13 feb 20242.594,002.650,002.588,002.623,002.588,0835.800
09 feb 20242.621,002.656,002.582,002.582,002.547,6367.000
08 feb 20242.595,002.663,002.560,002.615,002.580,1980.500
07 feb 20242.600,002.645,002.588,002.588,002.553,5525.000
06 feb 20242.666,002.720,002.628,002.628,002.593,0243.600
05 feb 20242.764,002.791,002.686,002.692,002.656,1640.000
02 feb 20242.863,002.863,002.742,002.764,002.727,2140.100
01 feb 20242.874,002.929,002.798,002.813,002.775,5555.000
31 gen 20242.863,002.896,002.774,002.878,002.839,6975.500
30 gen 20242.815,002.885,002.805,002.863,002.824,8944.100
*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...