Italia markets close in 5 hours 1 minute

Nintendo Co., Ltd. (7974.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
7.597,00+260,00 (+3,54%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 20247.407,007.654,007.380,007.597,007.597,007.462.200
08 mag 20247.730,007.884,007.323,007.337,007.337,0013.721.900
07 mag 20247.725,007.833,007.704,007.759,007.759,005.892.100
02 mag 20247.600,007.623,007.571,007.575,007.575,001.964.700
01 mag 20247.720,007.742,007.616,007.637,007.637,002.738.400
30 apr 20247.750,007.777,007.651,007.720,007.720,004.027.600
26 apr 20247.540,007.652,007.501,007.649,007.649,004.702.800
25 apr 20247.450,007.489,007.366,007.406,007.406,002.646.100
24 apr 20247.506,007.549,007.466,007.510,007.510,002.438.500
23 apr 20247.566,007.595,007.469,007.498,007.498,002.093.600
22 apr 20247.487,007.548,007.445,007.525,007.525,002.692.100
19 apr 20247.525,007.576,007.382,007.455,007.455,004.179.200
18 apr 20247.600,007.655,007.533,007.589,007.589,002.772.000
17 apr 20247.630,007.646,007.515,007.585,007.585,003.395.400
16 apr 20247.580,007.590,007.511,007.524,007.524,003.649.400
15 apr 20247.650,007.668,007.581,007.668,007.668,002.492.600
12 apr 20247.840,007.840,007.722,007.735,007.735,002.445.900
11 apr 20247.681,007.740,007.672,007.723,007.723,002.406.700
10 apr 20247.851,007.868,007.786,007.788,007.788,002.216.200
09 apr 20247.870,007.887,007.794,007.882,007.882,002.363.900
08 apr 20247.800,007.871,007.772,007.858,007.858,002.592.300
05 apr 20247.747,007.757,007.627,007.741,007.741,004.297.600
04 apr 20247.889,007.964,007.843,007.888,007.888,004.343.900
03 apr 20248.049,008.049,007.745,007.806,007.806,007.154.700
02 apr 20248.180,008.227,008.124,008.147,008.147,003.245.200
01 apr 20248.253,008.309,008.181,008.210,008.210,002.669.300
29 mar 20248.269,008.290,008.192,008.206,008.206,001.747.900
28 mar 20248.290,008.310,008.221,008.259,008.259,004.305.600
28 mar 2024109 Dividendo
27 mar 20248.370,008.470,008.348,008.410,008.301,004.146.700
26 mar 20248.325,008.360,008.292,008.308,008.200,323.255.600
25 mar 20248.424,008.424,008.268,008.299,008.191,443.050.000
22 mar 20248.388,008.448,008.333,008.426,008.316,793.562.600
21 mar 20248.497,008.545,008.357,008.378,008.269,423.916.900
19 mar 20248.238,008.359,008.216,008.358,008.249,672.492.800
18 mar 20248.181,008.286,008.179,008.286,008.178,612.835.000
15 mar 20248.165,008.271,008.138,008.224,008.117,414.416.600
14 mar 20248.183,008.224,008.151,008.224,008.117,412.701.900
13 mar 20248.205,008.284,008.175,008.232,008.125,313.813.600
12 mar 20248.272,008.272,008.152,008.201,008.094,713.501.600
11 mar 20248.140,008.312,008.118,008.312,008.204,274.028.600
08 mar 20248.303,008.325,008.223,008.231,008.124,324.052.500
07 mar 20248.399,008.462,008.295,008.323,008.215,133.294.300
06 mar 20248.309,008.357,008.283,008.329,008.221,053.185.600
05 mar 20248.340,008.407,008.282,008.390,008.281,263.171.000
04 mar 20248.465,008.490,008.333,008.345,008.236,844.792.100
01 mar 20248.450,008.498,008.377,008.484,008.374,043.559.600
29 feb 20248.322,008.443,008.270,008.400,008.291,135.573.800
28 feb 20248.420,008.475,008.362,008.366,008.257,574.656.200
27 feb 20248.649,008.650,008.491,008.508,008.397,735.568.300
26 feb 20248.437,008.607,008.425,008.549,008.438,205.738.200
22 feb 20248.401,008.457,008.332,008.419,008.309,885.618.000
21 feb 20248.300,008.462,008.219,008.401,008.292,127.836.800
20 feb 20248.410,008.419,008.185,008.263,008.155,9110.752.200
19 feb 20248.424,008.432,008.090,008.356,008.247,7015.187.800
16 feb 20248.950,009.006,008.701,008.874,008.758,996.987.200
15 feb 20248.987,009.028,008.890,008.950,008.834,006.298.200
14 feb 20248.710,008.881,008.690,008.871,008.756,034.869.300
13 feb 20248.800,008.830,008.676,008.710,008.597,116.279.200
09 feb 20248.683,008.706,008.537,008.700,008.587,245.455.700
08 feb 20248.450,008.690,008.377,008.620,008.508,287.645.900
07 feb 20248.405,008.623,008.278,008.369,008.260,539.328.400
06 feb 20248.389,008.443,008.294,008.376,008.267,444.928.900
05 feb 20248.476,008.508,008.408,008.415,008.305,944.553.400
02 feb 20248.353,008.490,008.226,008.476,008.366,146.616.700
01 feb 20248.289,008.342,008.256,008.310,008.202,303.915.800
31 gen 20248.210,008.310,008.175,008.310,008.202,304.584.600
30 gen 20248.199,008.388,008.187,008.271,008.163,806.585.500
29 gen 20247.992,008.100,007.978,008.091,007.986,134.450.300
26 gen 20247.971,008.005,007.890,007.895,007.792,674.298.900
25 gen 20247.958,008.009,007.931,007.972,007.868,683.424.100
24 gen 20248.025,008.058,007.906,007.938,007.835,124.990.200
23 gen 20248.080,008.208,008.042,008.089,007.984,164.913.300
22 gen 20248.150,008.180,008.025,008.103,007.997,984.831.700
19 gen 20248.235,008.249,008.122,008.136,008.030,554.438.100
18 gen 20247.974,008.084,007.955,008.066,007.961,464.931.300
17 gen 20248.010,008.103,007.920,007.940,007.837,096.642.100
16 gen 20248.097,008.155,008.010,008.037,007.932,835.877.900
15 gen 20248.097,008.155,008.030,008.131,008.025,621.488.200
12 gen 20248.010,008.180,007.960,008.125,008.019,699.141.400
11 gen 20247.928,008.075,007.841,007.930,007.827,229.331.400
10 gen 20247.646,007.902,007.622,007.823,007.721,619.140.900
09 gen 20247.305,007.568,007.290,007.538,007.440,306.863.600
05 gen 20247.202,007.290,007.197,007.223,007.129,384.107.700
04 gen 20247.227,007.274,007.138,007.176,007.082,995.215.500
29 dic 20237.199,007.395,007.187,007.359,007.263,626.355.400
28 dic 20237.095,007.187,007.081,007.133,007.040,553.074.400
27 dic 20237.000,007.133,006.988,007.126,007.033,643.942.400
26 dic 20236.960,006.987,006.944,006.987,006.896,442.087.000
25 dic 20236.984,007.013,006.911,006.934,006.844,131.675.300
22 dic 20236.950,007.013,006.916,006.946,006.855,972.400.300
21 dic 20236.945,006.955,006.896,006.946,006.855,971.990.300
20 dic 20236.963,007.016,006.951,006.965,006.874,733.408.500
19 dic 20236.880,006.960,006.849,006.936,006.846,103.102.900
18 dic 20236.748,006.813,006.739,006.813,006.724,703.345.900
15 dic 20236.790,006.838,006.729,006.778,006.690,155.892.400
14 dic 20236.830,006.896,006.812,006.859,006.770,103.796.700
13 dic 20236.955,006.969,006.889,006.926,006.836,232.796.500
12 dic 20236.914,007.024,006.914,006.945,006.854,992.944.300
11 dic 20236.850,006.943,006.808,006.890,006.800,703.080.800
*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...