Italia markets closed

Toyota Tsusho Corporation (8015.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
3.132,00+13,00 (+0,42%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20243.128,003.143,003.108,003.132,003.132,002.686.600
27 giu 20243.161,003.170,003.091,003.119,003.119,001.874.600
27 giu 20243:1 Frazionamento azionario
26 giu 20243.183,333.185,333.127,333.165,673.165,673.079.500
25 giu 20243.083,003.181,673.069,003.179,333.179,333.411.000
24 giu 20242.988,333.039,002.971,673.038,333.038,333.105.000
21 giu 20242.983,332.995,332.943,002.959,332.959,332.781.300
20 giu 20242.923,332.970,002.918,332.970,002.970,002.327.100
19 giu 20242.939,672.960,002.925,672.960,002.960,001.992.900
18 giu 20242.943,332.950,332.912,332.941,672.941,673.029.100
17 giu 20242.973,332.979,672.922,002.937,332.937,333.780.900
14 giu 20242.985,003.051,002.976,673.045,673.045,674.533.300
13 giu 20243.056,003.072,672.978,672.986,002.986,002.730.600
12 giu 20243.083,673.091,003.060,003.073,673.073,671.755.900
11 giu 20243.120,003.137,333.091,673.106,673.106,671.746.600
10 giu 20243.050,673.111,673.050,673.106,673.106,671.620.600
07 giu 20243.033,333.063,333.028,003.057,333.057,331.677.000
06 giu 20243.033,003.054,673.022,673.030,673.030,672.010.900
05 giu 20243.095,673.099,673.011,003.032,673.032,673.402.900
04 giu 20243.161,003.169,333.096,673.134,003.134,002.953.800
03 giu 20243.212,673.243,333.184,333.184,333.184,332.674.500
31 mag 20243.169,003.194,333.135,333.179,673.179,677.212.000
30 mag 20243.194,333.194,673.096,003.164,333.164,333.344.100
29 mag 20243.233,003.247,333.187,003.194,333.194,332.040.000
28 mag 20243.206,333.229,333.189,673.224,333.224,332.105.100
27 mag 20243.176,673.198,673.159,333.196,333.196,331.448.100
24 mag 20243.100,003.169,333.088,333.152,673.152,672.001.000
23 mag 20243.148,003.179,333.110,673.179,333.179,331.754.700
22 mag 20243.200,003.204,673.157,003.157,003.157,002.492.400
21 mag 20243.198,003.225,333.190,003.194,673.194,672.084.400
20 mag 20243.183,333.237,673.181,673.210,673.210,672.601.300
17 mag 20243.206,673.222,673.177,003.193,673.193,672.327.700
16 mag 20243.209,673.235,673.146,003.215,003.215,002.688.900
15 mag 20243.202,333.255,673.196,333.209,673.209,671.881.900
14 mag 20243.200,003.238,003.147,673.189,003.189,002.627.400
13 mag 20243.244,673.268,003.221,673.223,673.223,672.038.800
10 mag 20243.276,333.333,333.257,333.262,333.262,332.417.100
09 mag 20243.269,673.281,003.228,333.236,333.236,332.390.700
08 mag 20243.375,003.375,003.254,003.276,003.276,002.755.800
07 mag 20243.370,003.376,673.316,003.376,673.376,672.255.400
02 mag 20243.309,333.363,333.283,333.341,673.341,672.674.200
01 mag 20243.293,333.311,673.240,673.262,673.262,672.676.600
30 apr 20243.323,333.421,673.289,673.360,003.360,003.992.100
26 apr 20243.235,333.248,003.175,003.223,333.223,332.925.600
25 apr 20243.249,673.274,333.195,333.209,003.209,002.424.900
24 apr 20243.216,333.283,333.209,003.283,333.283,332.854.800
23 apr 20243.166,673.177,673.136,673.168,003.168,002.257.800
22 apr 20243.102,333.174,673.098,003.132,673.132,672.492.400
19 apr 20243.166,673.178,003.028,003.102,003.102,003.864.000
18 apr 20243.174,333.213,003.151,003.177,333.177,332.223.300
17 apr 20243.250,003.256,003.177,003.209,673.209,672.061.900
16 apr 20243.326,673.343,333.253,673.264,673.264,672.172.600
15 apr 20243.327,333.368,333.298,003.368,333.368,332.266.800
12 apr 20243.446,673.465,003.405,003.440,003.440,002.235.000
11 apr 20243.300,673.396,673.289,003.373,333.373,331.445.400
10 apr 20243.423,333.425,003.355,003.370,003.370,001.460.400
09 apr 20243.390,003.440,003.378,333.431,673.431,671.410.900
08 apr 20243.350,003.375,003.321,333.356,673.356,671.323.300
05 apr 20243.306,333.331,333.274,673.323,673.323,672.089.800
04 apr 20243.390,003.438,333.348,333.361,673.361,672.235.000
03 apr 20243.300,333.346,673.261,003.311,333.311,331.948.200
02 apr 20243.331,003.383,333.304,673.324,003.324,002.143.500
01 apr 20243.453,333.468,333.262,673.281,003.281,002.139.000
29 mar 20243.405,003.443,333.383,333.435,003.435,00716.400
28 mar 20243.413,333.465,003.393,333.443,333.443,331.920.300
28 mar 202451.666668 Dividendo
27 mar 20243.530,003.545,003.491,673.495,003.443,332.153.400
26 mar 20243.458,333.486,673.440,003.465,003.413,781.731.900
25 mar 20243.490,003.505,003.451,673.473,333.421,991.861.500
22 mar 20243.518,333.545,003.468,333.508,333.456,472.659.500
21 mar 20243.418,333.493,333.385,003.493,333.441,693.395.700
19 mar 20243.237,003.333,333.235,003.333,333.284,062.201.400
18 mar 20243.234,673.283,333.218,673.260,003.211,812.283.900
15 mar 20243.096,673.193,003.081,673.184,673.137,593.432.000
14 mar 20243.121,673.123,333.083,333.102,333.056,472.335.200
13 mar 20243.148,673.169,003.054,673.090,003.044,322.515.800
12 mar 20243.109,333.126,673.052,003.122,673.076,502.508.600
11 mar 20243.280,003.281,003.108,333.137,003.090,633.114.600
08 mar 20243.355,003.366,673.313,333.322,673.273,553.387.300
07 mar 20243.431,673.435,003.305,003.319,003.269,942.592.600
06 mar 20243.398,333.430,003.373,333.423,333.372,732.705.700
05 mar 20243.312,003.398,333.290,333.386,673.336,603.633.600
04 mar 20243.266,673.298,333.244,673.283,003.234,472.317.500
01 mar 20243.210,003.254,333.193,333.253,003.204,912.357.100
29 feb 20243.183,333.240,003.164,003.224,673.177,005.424.000
28 feb 20243.134,333.206,333.110,003.163,333.116,572.896.500
27 feb 20243.125,333.165,003.104,003.134,333.088,003.279.300
26 feb 20243.112,003.138,003.089,003.110,003.064,022.591.100
22 feb 20243.069,673.121,673.067,333.091,333.045,632.643.600
21 feb 20243.082,333.133,003.057,333.081,003.035,452.436.600
20 feb 20243.121,673.121,673.056,003.058,003.012,791.985.700
19 feb 20243.083,333.114,003.073,673.114,003.067,971.806.900
16 feb 20243.090,003.125,003.065,003.090,333.044,653.954.000
15 feb 20243.100,003.106,333.064,673.072,333.026,914.184.100
14 feb 20243.093,333.105,673.045,003.084,003.038,414.356.900
13 feb 20243.077,673.127,673.048,003.121,333.075,192.905.200
09 feb 20243.067,003.118,333.060,003.069,003.023,633.144.600
08 feb 20243.100,003.112,003.052,333.087,333.041,693.069.300
07 feb 20243.082,003.133,003.055,333.100,003.054,172.320.800
06 feb 20243.083,333.098,333.044,673.082,003.036,443.173.700
*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...