Italia markets closed

Olympus Corporation (7733.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
2.210,50+6,00 (+0,27%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 20242.200,502.241,502.186,002.210,502.210,503.061.400
17 apr 20242.243,002.246,502.188,502.204,502.204,503.230.100
16 apr 20242.252,002.293,002.232,002.240,002.240,005.759.900
15 apr 20242.155,002.191,002.150,502.188,502.188,503.154.300
12 apr 20242.174,502.179,502.150,002.159,502.159,504.092.700
11 apr 20242.142,502.176,502.138,002.159,002.159,002.608.800
10 apr 20242.126,502.189,002.125,502.166,002.166,003.443.200
09 apr 20242.140,502.148,002.116,002.148,002.148,002.701.000
08 apr 20242.142,502.165,002.118,002.152,002.152,002.174.400
05 apr 20242.131,002.138,002.106,002.130,002.130,002.514.000
04 apr 20242.161,002.183,002.133,002.138,002.138,002.904.500
03 apr 20242.095,002.138,002.050,002.122,002.122,004.446.700
02 apr 20242.190,002.190,002.138,502.141,002.141,003.402.900
01 apr 20242.217,002.232,502.160,002.185,002.185,002.796.200
29 mar 20242.216,502.243,002.196,002.215,502.215,502.263.400
28 mar 20242.167,002.189,002.161,002.173,502.173,508.323.700
28 mar 202418 Dividendo
27 mar 20242.164,502.202,502.146,502.185,002.167,004.364.100
26 mar 20242.143,002.160,002.114,502.151,502.133,783.804.900
25 mar 20242.214,002.215,002.149,502.160,502.142,703.982.100
22 mar 20242.248,002.252,002.218,002.224,502.206,174.283.000
21 mar 20242.210,002.255,002.206,002.250,002.231,464.995.600
19 mar 20242.165,002.194,002.154,002.194,002.175,933.154.600
18 mar 20242.130,002.187,502.125,502.177,002.159,073.568.000
15 mar 20242.100,002.125,002.074,502.115,502.098,078.113.400
14 mar 20242.110,002.137,502.098,002.100,002.082,704.146.100
13 mar 20242.160,002.169,502.107,002.126,002.108,493.720.200
12 mar 20242.188,002.212,002.154,502.166,002.148,163.803.600
11 mar 20242.182,502.197,502.143,002.195,502.177,415.873.800
08 mar 20242.132,002.150,502.105,502.141,002.123,366.210.000
07 mar 20242.170,002.183,002.139,502.139,502.121,883.637.700
06 mar 20242.119,002.163,502.108,002.153,502.135,764.857.500
05 mar 20242.176,002.195,502.135,502.148,502.130,804.378.200
04 mar 20242.185,502.304,002.177,502.191,002.172,958.118.300
01 mar 20242.112,002.135,002.105,002.127,002.109,484.082.100
29 feb 20242.126,502.148,502.116,002.132,002.114,445.424.100
28 feb 20242.156,002.180,502.141,002.173,502.155,592.994.100
27 feb 20242.220,002.244,502.161,502.178,502.160,553.851.700
26 feb 20242.212,502.246,502.201,502.240,002.221,555.004.700
22 feb 20242.184,002.201,002.158,002.192,502.174,443.957.300
21 feb 20242.161,502.211,002.155,002.201,002.182,874.291.600
20 feb 20242.154,002.174,002.146,002.170,002.152,125.051.200
19 feb 20242.181,502.199,502.141,502.195,002.176,923.136.300
16 feb 20242.071,002.186,002.071,002.165,002.147,167.047.500
15 feb 20241.950,002.058,501.935,502.055,002.038,079.819.800
14 feb 20242.100,002.140,002.085,002.100,002.082,705.203.200
13 feb 20242.100,002.153,502.076,502.133,002.115,436.765.300
09 feb 20242.181,002.229,502.180,002.188,002.169,983.867.200
08 feb 20242.146,002.210,502.122,502.182,002.164,025.093.900
07 feb 20242.142,502.148,002.105,002.145,002.127,335.342.000
06 feb 20242.170,502.188,502.150,002.150,002.132,294.082.000
05 feb 20242.170,002.202,002.170,002.174,002.156,092.126.600
02 feb 20242.184,502.203,002.163,002.163,002.145,182.355.300
01 feb 20242.190,002.216,502.165,502.165,502.147,663.660.400
31 gen 20242.145,502.200,002.140,502.200,002.181,884.247.600
30 gen 20242.172,002.185,502.142,002.149,002.131,302.490.600
29 gen 20242.179,502.192,502.163,002.173,002.155,102.995.200
26 gen 20242.200,002.211,002.153,002.169,502.151,633.072.000
25 gen 20242.201,502.215,002.174,002.196,502.178,413.713.100
24 gen 20242.223,002.250,002.186,002.207,002.188,825.727.800
23 gen 20242.245,002.284,002.242,002.254,002.235,433.889.800
22 gen 20242.255,002.275,002.234,502.236,502.218,084.304.300
19 gen 20242.276,502.289,502.238,002.255,002.236,424.057.000
18 gen 20242.215,502.240,502.207,002.230,002.211,632.844.000
17 gen 20242.273,002.288,002.222,002.223,502.205,183.925.400
16 gen 20242.259,502.275,502.232,502.238,002.219,563.336.300
15 gen 20242.233,002.239,502.209,502.217,502.199,23602.100
12 gen 20242.217,502.217,502.176,002.216,502.198,246.371.700
11 gen 20242.198,002.223,002.162,502.167,502.149,645.456.900
10 gen 20242.099,002.186,502.095,002.176,002.158,076.951.500
09 gen 20242.055,002.081,502.053,002.059,002.042,044.015.800
05 gen 20242.049,002.068,002.025,002.030,502.013,774.378.600
04 gen 20242.010,002.028,501.981,002.022,502.005,845.282.400
29 dic 20232.030,502.045,502.024,002.040,502.023,692.600.300
28 dic 20232.035,002.041,502.022,502.036,502.019,721.715.200
27 dic 20232.031,502.066,502.027,002.056,002.039,063.446.400
26 dic 20232.034,002.046,002.026,002.026,002.009,312.227.400
25 dic 20232.090,002.099,002.019,002.021,502.004,852.313.700
22 dic 20232.077,502.093,502.071,002.073,502.056,424.427.700
21 dic 20232.083,502.102,502.063,002.068,502.051,464.074.600
20 dic 20232.136,002.169,002.121,502.121,502.104,024.519.500
19 dic 20232.087,502.129,002.076,002.120,502.103,032.810.400
18 dic 20232.050,002.099,502.044,502.082,002.064,854.565.100
15 dic 20232.096,002.115,002.095,002.110,002.092,625.607.300
14 dic 20232.111,002.121,002.083,002.108,002.090,634.356.500
13 dic 20232.122,002.145,502.122,002.137,502.119,892.619.000
12 dic 20232.119,002.138,502.108,002.121,502.104,024.019.800
11 dic 20232.108,002.130,502.095,002.112,502.095,102.968.900
08 dic 20232.089,502.091,502.060,002.091,502.074,276.462.200
07 dic 20232.139,002.150,002.101,002.114,502.097,084.423.400
06 dic 20232.119,002.162,002.114,002.155,502.137,744.174.600
05 dic 20232.140,002.160,002.085,002.085,502.068,324.090.700
04 dic 20232.174,002.177,502.146,502.156,002.138,243.776.600
01 dic 20232.194,002.212,002.184,002.193,002.174,934.830.400
30 nov 20232.170,002.173,502.132,002.166,002.148,169.588.700
29 nov 20232.203,002.221,002.198,502.201,502.183,363.971.000
28 nov 20232.238,002.239,502.191,002.224,002.205,683.675.600
27 nov 20232.235,002.261,502.230,502.242,002.223,534.516.400
24 nov 20232.200,002.230,502.195,502.227,502.209,154.297.800
22 nov 20232.195,002.216,502.183,002.211,002.192,794.320.700
*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...