Italia markets closed

Marubeni Corporation (8002.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
2.935,00-6,50 (-0,22%)
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 20242.932,002.960,502.928,002.935,002.935,008.708.700
20 giu 20242.948,002.955,002.902,002.941,502.941,504.442.400
19 giu 20242.991,003.019,002.961,002.977,502.977,503.532.800
18 giu 20242.987,003.023,002.976,502.991,002.991,003.324.100
17 giu 20243.025,003.039,002.963,002.982,002.982,003.913.700
14 giu 20242.967,003.044,002.967,003.041,003.041,007.206.400
13 giu 20242.994,003.017,002.955,002.955,002.955,003.763.200
12 giu 20242.971,003.008,002.969,002.993,502.993,503.098.300
11 giu 20243.009,003.049,003.003,003.008,003.008,003.348.300
10 giu 20242.961,503.010,002.961,503.001,003.001,002.929.600
07 giu 20242.950,002.965,502.942,502.961,502.961,502.391.200
06 giu 20242.940,002.966,002.939,002.957,002.957,004.881.900
05 giu 20242.975,002.976,002.914,002.936,002.936,006.857.800
04 giu 20243.046,003.068,003.017,003.033,003.033,004.929.600
03 giu 20243.099,003.137,003.083,003.090,003.090,003.630.900
31 mag 20243.036,003.075,003.020,003.060,003.060,0012.262.800
30 mag 20243.043,003.043,002.998,003.039,003.039,004.212.500
29 mag 20243.109,003.137,003.092,003.094,003.094,003.540.400
28 mag 20243.113,003.132,003.092,003.108,003.108,002.443.900
27 mag 20243.078,003.104,003.061,003.096,003.096,002.930.700
24 mag 20243.003,003.071,002.987,003.057,003.057,003.855.900
23 mag 20243.050,003.085,003.022,003.082,003.082,003.940.100
22 mag 20243.102,003.130,003.049,003.060,003.060,004.251.300
21 mag 20243.075,003.121,003.073,003.087,003.087,005.033.500
20 mag 20242.992,003.074,002.991,003.057,003.057,004.856.100
17 mag 20242.975,003.003,002.971,502.992,002.992,004.507.100
16 mag 20243.035,003.041,002.981,503.005,003.005,004.618.000
15 mag 20242.984,503.039,002.983,503.011,003.011,004.822.700
14 mag 20243.018,003.046,002.987,502.996,502.996,506.098.200
13 mag 20243.038,003.048,002.990,003.021,003.021,005.682.000
10 mag 20242.950,003.079,002.949,503.056,003.056,009.057.700
09 mag 20242.910,002.950,002.897,002.931,002.931,007.086.200
08 mag 20242.914,002.921,002.850,002.877,002.877,008.656.000
07 mag 20242.950,502.975,002.876,502.914,002.914,0011.406.900
02 mag 20242.852,002.922,002.849,002.900,502.900,5010.318.700
01 mag 20242.802,502.851,502.786,002.847,502.847,506.068.400
30 apr 20242.768,002.845,002.760,502.824,002.824,0010.498.600
26 apr 20242.705,002.716,502.681,002.706,002.706,005.199.100
25 apr 20242.676,002.728,002.670,502.670,502.670,504.518.300
24 apr 20242.666,002.708,502.661,502.703,002.703,005.307.400
23 apr 20242.675,002.691,002.647,502.657,002.657,003.313.500
22 apr 20242.647,502.679,502.628,502.645,502.645,504.647.000
19 apr 20242.643,002.643,002.563,502.597,502.597,507.502.400
18 apr 20242.580,002.654,002.571,502.647,002.647,004.331.600
17 apr 20242.673,002.675,002.594,502.602,002.602,006.221.300
16 apr 20242.745,002.767,502.650,502.669,502.669,506.527.700
15 apr 20242.695,002.785,502.667,002.753,002.753,009.382.700
12 apr 20242.692,502.695,002.655,002.677,002.677,004.925.600
11 apr 20242.646,502.703,002.643,502.686,502.686,504.921.700
10 apr 20242.660,502.674,502.638,502.662,502.662,504.200.500
09 apr 20242.640,002.687,002.633,002.687,002.687,005.743.900
08 apr 20242.633,502.642,002.608,502.630,502.630,504.200.000
05 apr 20242.572,002.619,002.564,502.608,002.608,004.796.000
04 apr 20242.610,002.632,002.597,002.601,002.601,006.066.700
03 apr 20242.536,002.590,002.495,502.565,502.565,506.304.400
02 apr 20242.572,002.583,002.543,502.563,002.563,004.401.900
01 apr 20242.632,002.643,002.525,002.553,502.553,505.378.900
29 mar 20242.615,002.637,502.604,002.632,002.632,001.969.000
28 mar 20242.591,002.632,002.582,002.610,502.610,505.712.600
28 mar 202443.5 Dividendo
27 mar 20242.660,002.707,502.643,502.643,502.600,007.867.200
26 mar 20242.668,002.668,502.637,002.639,502.596,074.432.800
25 mar 20242.685,502.686,002.657,002.665,002.621,154.898.300
22 mar 20242.675,502.695,502.652,502.677,502.633,447.754.100
21 mar 20242.600,002.655,002.592,502.652,502.608,8511.014.100
19 mar 20242.507,002.552,502.492,002.551,002.509,026.092.200
18 mar 20242.488,002.511,002.471,002.507,502.466,245.306.000
15 mar 20242.418,002.475,502.412,002.455,502.415,0912.367.900
14 mar 20242.390,002.428,002.372,002.422,502.382,645.927.200
13 mar 20242.425,002.434,002.348,502.369,002.330,025.737.200
12 mar 20242.392,002.394,502.326,502.388,502.349,208.035.900
11 mar 20242.502,502.505,502.401,502.434,002.393,957.446.500
08 mar 20242.538,002.558,502.513,502.531,502.489,845.441.300
07 mar 20242.584,002.624,502.529,502.537,002.495,258.146.800
06 mar 20242.507,502.547,002.485,502.547,002.505,095.388.700
05 mar 20242.480,002.520,002.465,002.512,002.470,664.344.900
04 mar 20242.515,002.519,502.482,502.492,002.450,994.622.800
01 mar 20242.482,002.515,002.482,002.505,002.463,784.469.100
29 feb 20242.500,002.502,002.461,502.472,002.431,329.386.400
28 feb 20242.511,502.527,002.487,002.508,502.467,225.882.900
27 feb 20242.559,002.560,002.508,502.511,502.470,177.178.400
26 feb 20242.545,002.635,002.535,502.548,502.506,5613.795.100
22 feb 20242.459,002.497,002.455,002.495,002.453,946.362.500
21 feb 20242.475,002.497,002.424,502.442,502.402,315.963.900
20 feb 20242.474,502.476,002.447,002.462,502.421,985.579.000
19 feb 20242.420,502.458,502.418,002.458,502.418,045.208.000
16 feb 20242.400,002.438,002.392,502.414,502.374,778.964.000
15 feb 20242.409,002.413,502.368,002.382,002.342,806.227.700
14 feb 20242.400,002.404,002.365,502.386,002.346,744.771.600
13 feb 20242.371,502.404,502.351,002.403,002.363,467.392.100
09 feb 20242.370,002.385,002.352,502.371,002.331,984.989.900
08 feb 20242.405,002.405,002.364,002.384,502.345,265.250.700
07 feb 20242.350,002.388,002.334,502.386,002.346,746.537.900
06 feb 20242.369,502.377,502.337,002.356,002.317,237.961.600
05 feb 20242.466,002.466,002.375,002.377,502.338,389.980.100
02 feb 20242.539,502.577,002.445,002.445,002.404,7716.199.600
01 feb 20242.520,002.546,002.509,502.530,502.488,864.208.200
31 gen 20242.491,002.541,502.485,502.541,502.499,685.516.000
30 gen 20242.500,002.508,002.477,002.494,002.452,963.220.900
29 gen 20242.481,002.521,502.480,002.511,502.470,174.733.900
*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...