Italia markets closed

Yamaha Corporation (7951.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
3.695,00+57,00 (+1,57%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 20243.620,003.695,003.620,003.695,003.695,002.635.700
20 giu 20243.656,003.696,003.628,003.638,003.638,00682.300
19 giu 20243.701,003.728,003.640,003.649,003.649,00869.500
18 giu 20243.696,003.734,003.669,003.733,003.733,00680.100
17 giu 20243.722,003.729,003.645,003.682,003.682,001.100.000
14 giu 20243.673,003.746,003.629,003.715,003.715,001.589.100
13 giu 20243.650,003.687,003.618,003.664,003.664,00824.700
12 giu 20243.609,003.711,003.600,003.642,003.642,001.015.000
11 giu 20243.656,003.685,003.624,003.625,003.625,00720.400
10 giu 20243.672,003.679,003.587,003.646,003.646,001.030.900
07 giu 20243.665,003.716,003.647,003.705,003.705,001.080.700
06 giu 20243.720,003.722,003.661,003.666,003.666,001.064.300
05 giu 20243.721,003.744,003.685,003.717,003.717,001.328.000
04 giu 20243.576,003.761,003.562,003.758,003.758,003.111.900
03 giu 20243.569,003.599,003.535,003.552,003.552,001.664.600
31 mag 20243.508,003.634,003.504,003.569,003.569,0013.278.700
30 mag 20243.430,003.525,003.402,003.525,003.525,001.648.300
29 mag 20243.513,003.553,003.436,003.450,003.450,001.809.300
28 mag 20243.370,003.428,003.361,003.425,003.425,001.158.800
27 mag 20243.362,003.362,003.274,003.353,003.353,001.440.700
24 mag 20243.358,003.391,003.338,003.372,003.372,001.715.700
23 mag 20243.405,003.487,003.401,003.474,003.474,001.562.200
22 mag 20243.482,003.509,003.401,003.417,003.417,001.042.600
21 mag 20243.476,003.507,003.453,003.479,003.479,00887.800
20 mag 20243.426,003.504,003.406,003.476,003.476,00971.100
17 mag 20243.440,003.494,003.429,003.445,003.445,00907.000
16 mag 20243.473,003.512,003.443,003.501,003.501,00912.100
15 mag 20243.641,003.649,003.465,003.501,003.501,001.740.700
14 mag 20243.492,003.611,003.464,003.605,003.605,001.447.700
13 mag 20243.551,003.559,003.440,003.460,003.460,001.339.100
10 mag 20243.654,003.660,003.552,003.582,003.582,001.528.800
09 mag 20243.666,003.704,003.552,003.624,003.624,003.389.700
08 mag 20243.321,003.357,003.304,003.316,003.316,001.708.300
07 mag 20243.251,003.323,003.245,003.322,003.322,001.032.700
02 mag 20243.283,003.299,003.261,003.282,003.282,00578.100
01 mag 20243.308,003.345,003.299,003.312,003.312,00637.000
30 apr 20243.270,003.339,003.267,003.337,003.337,001.061.600
26 apr 20243.220,003.274,003.210,003.261,003.261,00697.800
25 apr 20243.318,003.320,003.245,003.258,003.258,00683.100
24 apr 20243.299,003.316,003.268,003.300,003.300,00664.400
23 apr 20243.346,003.355,003.272,003.285,003.285,001.038.500
22 apr 20243.242,003.346,003.236,003.346,003.346,001.479.900
19 apr 20243.210,003.266,003.172,003.172,003.172,001.140.200
18 apr 20243.261,003.342,003.217,003.224,003.224,001.332.000
17 apr 20243.220,003.253,003.167,003.231,003.231,001.049.700
16 apr 20243.135,003.210,003.110,003.210,003.210,00995.700
15 apr 20243.188,003.198,003.145,003.169,003.169,00791.200
12 apr 20243.228,003.296,003.209,003.250,003.250,001.469.600
11 apr 20243.184,003.188,003.146,003.163,003.163,00826.500
10 apr 20243.241,003.278,003.218,003.220,003.220,00606.100
09 apr 20243.251,003.266,003.216,003.246,003.246,00699.200
08 apr 20243.270,003.271,003.226,003.251,003.251,00618.200
05 apr 20243.228,003.259,003.201,003.233,003.233,00617.500
04 apr 20243.282,003.310,003.250,003.255,003.255,00883.900
03 apr 20243.225,003.278,003.215,003.254,003.254,001.147.200
02 apr 20243.256,003.261,003.198,003.235,003.235,001.016.500
01 apr 20243.275,003.323,003.269,003.278,003.278,001.258.400
29 mar 20243.300,003.311,003.242,003.249,003.249,00363.900
28 mar 20243.249,003.283,003.230,003.255,003.255,00755.200
28 mar 202437 Dividendo
27 mar 20243.285,003.306,003.250,003.283,003.246,001.082.200
26 mar 20243.216,003.265,003.204,003.252,003.215,351.007.500
25 mar 20243.282,003.285,003.216,003.219,003.182,72909.100
22 mar 20243.286,003.324,003.263,003.300,003.262,811.076.200
21 mar 20243.289,003.318,003.262,003.285,003.247,981.100.700
19 mar 20243.175,003.248,003.175,003.248,003.211,39950.800
18 mar 20243.141,003.186,003.131,003.185,003.149,101.114.500
15 mar 20243.174,003.195,003.114,003.129,003.093,741.290.200
14 mar 20243.216,003.221,003.168,003.185,003.149,101.022.100
13 mar 20243.187,003.223,003.169,003.202,003.165,911.162.700
12 mar 20243.196,003.198,003.122,003.174,003.138,231.105.800
11 mar 20243.193,003.221,003.135,003.193,003.157,011.379.100
08 mar 20243.155,003.195,003.102,003.182,003.146,142.316.300
07 mar 20243.133,003.155,003.051,003.085,003.050,231.587.800
06 mar 20243.135,003.175,003.115,003.137,003.101,651.344.600
05 mar 20243.212,003.230,003.142,003.148,003.112,521.322.000
04 mar 20243.251,003.295,003.208,003.212,003.175,801.046.800
01 mar 20243.279,003.314,003.231,003.235,003.198,541.141.100
29 feb 20243.241,003.278,003.185,003.271,003.234,142.680.100
28 feb 20243.210,003.261,003.194,003.255,003.218,321.349.800
27 feb 20243.200,003.226,003.193,003.200,003.163,941.073.700
26 feb 20243.181,003.256,003.178,003.205,003.168,881.225.900
22 feb 20243.160,003.185,003.147,003.171,003.135,261.153.000
21 feb 20243.170,003.220,003.140,003.179,003.143,172.038.000
20 feb 20243.295,003.309,003.218,003.220,003.183,711.448.400
19 feb 20243.309,003.339,003.278,003.325,003.287,53765.700
16 feb 20243.232,003.313,003.232,003.280,003.243,031.350.400
15 feb 20243.298,003.315,003.165,003.220,003.183,712.117.200
14 feb 20243.460,003.460,003.312,003.313,003.275,662.075.600
13 feb 20243.470,003.543,003.425,003.518,003.478,352.421.600
09 feb 20243.413,003.423,003.336,003.342,003.304,341.566.200
08 feb 20243.461,003.464,003.346,003.423,003.384,421.913.300
07 feb 20243.380,003.468,003.300,003.437,003.398,263.071.000
06 feb 20243.330,003.337,003.272,003.284,003.246,991.716.100
05 feb 20243.261,003.357,003.248,003.346,003.308,291.174.400
02 feb 20243.220,003.297,003.216,003.233,003.196,56881.500
01 feb 20243.232,003.240,003.185,003.224,003.187,671.011.000
31 gen 20243.240,003.269,003.213,003.266,003.229,191.042.600
30 gen 20243.291,003.314,003.264,003.264,003.227,21614.800
29 gen 20243.299,003.304,003.249,003.270,003.233,15999.800
*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...