Italia markets open in 4 hours 19 minutes

Shoei Co., Ltd. (7839.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
2.003,00+3,00 (+0,15%)
In data: 11:20AM JST. Mercato aperto.
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 20241.999,002.007,001.991,002.003,002.003,0032.600
03 lug 20241.990,002.001,001.980,002.000,002.000,00115.300
02 lug 20241.983,001.993,001.977,001.991,001.991,00109.200
01 lug 20241.965,001.995,001.964,001.983,001.983,00165.300
28 giu 20242.030,002.035,001.955,001.960,001.960,00336.700
27 giu 20242.025,002.067,002.025,002.041,002.041,00177.000
26 giu 20242.019,002.047,002.018,002.025,002.025,00110.900
25 giu 20241.980,002.036,001.978,002.029,002.029,00170.700
24 giu 20241.981,001.981,001.948,001.972,001.972,00130.700
21 giu 20241.980,001.989,001.955,001.963,001.963,00194.500
20 giu 20241.986,001.996,001.970,001.980,001.980,0085.700
19 giu 20242.015,002.017,001.975,001.983,001.983,00119.600
18 giu 20242.035,002.043,002.004,002.008,002.008,00148.600
17 giu 20242.015,002.027,002.001,002.024,002.024,00102.400
14 giu 20241.983,002.034,001.975,002.030,002.030,00172.100
13 giu 20242.055,002.055,002.010,002.025,002.025,00104.000
12 giu 20242.031,002.063,002.018,002.042,002.042,00126.400
11 giu 20242.046,002.059,002.034,002.042,002.042,0071.800
10 giu 20242.026,002.053,002.020,002.049,002.049,0080.400
07 giu 20242.010,002.029,002.003,002.029,002.029,0078.700
06 giu 20242.020,002.039,002.013,002.015,002.015,00104.600
05 giu 20242.028,002.040,002.017,002.023,002.023,0082.900
04 giu 20242.021,002.056,002.019,002.049,002.049,0097.400
03 giu 20242.046,002.050,002.016,002.031,002.031,00108.700
31 mag 20242.029,002.035,002.010,002.026,002.026,00210.300
30 mag 20241.995,002.020,001.986,002.020,002.020,00163.500
29 mag 20242.023,002.041,002.003,002.006,002.006,00139.600
28 mag 20242.046,002.069,002.025,002.039,002.039,00137.000
27 mag 20242.030,002.051,002.022,002.046,002.046,00100.800
24 mag 20242.007,002.029,001.996,002.015,002.015,00109.600
23 mag 20242.033,002.046,002.010,002.034,002.034,00103.100
22 mag 20242.030,002.041,002.014,002.033,002.033,00100.000
21 mag 20242.060,002.068,002.035,002.036,002.036,00104.400
20 mag 20242.060,002.074,002.041,002.051,002.051,00215.400
17 mag 20242.063,002.078,002.039,002.069,002.069,00104.200
16 mag 20242.058,002.083,002.025,002.064,002.064,00175.800
15 mag 20242.063,002.076,002.032,002.058,002.058,00123.700
14 mag 20241.990,002.065,001.987,002.064,002.064,00231.500
13 mag 20242.019,002.019,001.994,002.000,002.000,00111.800
10 mag 20242.034,002.034,001.998,002.016,002.016,00200.700
09 mag 20242.015,002.043,001.994,002.025,002.025,00201.000
08 mag 20241.995,002.013,001.980,002.007,002.007,00221.100
07 mag 20241.960,001.997,001.943,001.997,001.997,00403.400
02 mag 20242.027,002.027,001.957,001.968,001.968,00530.000
01 mag 20242.042,002.067,002.014,002.044,002.044,00414.900
30 apr 20242.110,002.116,002.007,002.029,002.029,001.093.800
26 apr 20242.210,002.216,002.060,002.060,002.060,001.587.800
25 apr 20242.290,002.315,002.239,002.246,002.246,00451.700
24 apr 20242.289,002.290,002.246,002.275,002.275,00279.200
23 apr 20242.281,002.291,002.240,002.269,002.269,00300.600
22 apr 20242.227,002.289,002.207,002.289,002.289,00401.400
19 apr 20242.269,002.289,002.162,002.181,002.181,00465.200
18 apr 20242.232,002.282,002.230,002.275,002.275,00349.800
17 apr 20242.199,002.242,002.190,002.228,002.228,00409.300
16 apr 20242.167,002.208,002.156,002.188,002.188,00231.400
15 apr 20242.141,002.184,002.136,002.163,002.163,00278.300
12 apr 20242.201,002.223,002.163,002.177,002.177,00345.100
11 apr 20242.209,002.236,002.200,002.212,002.212,00392.800
10 apr 20242.262,002.275,002.216,002.219,002.219,00245.700
09 apr 20242.258,002.276,002.247,002.262,002.262,00284.100
08 apr 20242.275,002.287,002.255,002.263,002.263,00287.700
05 apr 20242.230,002.265,002.222,002.250,002.250,00247.900
04 apr 20242.252,002.257,002.228,002.250,002.250,00276.800
03 apr 20242.211,002.232,002.182,002.214,002.214,00208.400
02 apr 20242.252,002.278,002.221,002.237,002.237,00313.800
01 apr 20242.265,002.269,002.224,002.230,002.230,00300.200
29 mar 20242.266,002.271,002.244,002.262,002.262,00125.000
28 mar 20242.289,002.303,002.278,002.280,002.280,00220.300
27 mar 20242.300,002.300,002.265,002.275,002.275,00300.400
26 mar 20242.310,002.319,002.285,002.304,002.304,00283.700
25 mar 20242.298,002.354,002.291,002.329,002.329,00556.300
22 mar 20242.289,002.323,002.279,002.318,002.318,00466.600
21 mar 20242.258,002.293,002.254,002.255,002.255,00378.200
19 mar 20242.201,002.240,002.197,002.236,002.236,00322.600
18 mar 20242.186,002.230,002.183,002.214,002.214,00335.600
15 mar 20242.112,002.173,002.085,002.159,002.159,00332.800
14 mar 20242.096,002.116,002.088,002.097,002.097,00223.900
13 mar 20242.127,002.128,002.080,002.104,002.104,00142.200
12 mar 20242.109,002.114,002.071,002.112,002.112,00182.400
11 mar 20242.133,002.157,002.076,002.109,002.109,00254.900
08 mar 20242.130,002.189,002.125,002.163,002.163,00402.700
07 mar 20242.180,002.187,002.132,002.150,002.150,00313.300
06 mar 20242.094,002.177,002.089,002.175,002.175,00366.400
05 mar 20242.093,002.153,002.080,002.136,002.136,00447.300
04 mar 20242.117,002.144,002.090,002.109,002.109,00363.400
01 mar 20242.090,002.112,002.080,002.096,002.096,00267.700
29 feb 20242.094,002.118,002.061,002.112,002.112,00254.400
28 feb 20242.110,002.134,002.101,002.104,002.104,00310.500
27 feb 20242.097,002.119,002.070,002.093,002.093,00258.000
26 feb 20242.117,002.133,002.086,002.090,002.090,00267.400
22 feb 20242.121,002.138,002.098,002.103,002.103,00341.700
21 feb 20242.108,002.153,002.081,002.106,002.106,00461.800
20 feb 20242.078,002.100,002.066,002.098,002.098,00394.000
19 feb 20242.000,002.065,002.000,002.057,002.057,00456.500
16 feb 20241.935,002.004,001.935,001.984,001.984,00506.100
15 feb 20242.005,002.009,001.956,001.991,001.991,00276.800
14 feb 20242.010,002.010,001.956,001.982,001.982,00309.400
13 feb 20241.998,002.042,001.989,002.028,002.028,00538.700
09 feb 20241.950,001.982,001.947,001.977,001.977,00207.500
08 feb 20241.950,001.965,001.936,001.958,001.958,00258.400
*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...