Italia markets close in 33 minutes

Mitsui & Co., Ltd. (8031.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
3.628,00-91,00 (-2,45%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 20243.698,003.738,003.628,003.628,003.628,009.249.000
27 giu 20242:1 Frazionamento azionario
26 giu 20243.725,003.754,003.690,003.719,003.719,0010.481.600
25 giu 20243.670,003.723,003.643,003.723,003.723,0016.992.800
24 giu 20243.695,003.719,503.675,503.697,503.697,505.229.400
21 giu 20243.705,003.728,503.684,503.709,003.709,0028.058.400
20 giu 20243.675,003.719,003.650,503.714,503.714,506.744.800
19 giu 20243.720,003.750,003.696,503.746,503.746,505.101.400
18 giu 20243.721,003.735,003.670,003.698,003.698,005.336.800
17 giu 20243.760,003.773,503.692,503.715,003.715,006.677.200
14 giu 20243.701,003.799,503.696,003.797,003.797,0010.353.200
13 giu 20243.778,503.780,003.684,503.710,003.710,007.433.200
12 giu 20243.750,003.789,503.740,003.779,003.779,006.367.000
11 giu 20243.870,003.882,003.818,503.822,503.822,505.770.000
10 giu 20243.830,003.864,003.828,003.856,003.856,004.695.600
07 giu 20243.810,003.847,503.801,003.842,503.842,504.139.400
06 giu 20243.873,503.880,503.811,003.818,503.818,508.780.200
05 giu 20243.855,503.870,003.780,003.844,503.844,508.273.600
04 giu 20243.981,004.004,003.907,503.916,503.916,509.957.400
03 giu 20244.049,004.081,004.019,004.038,504.038,506.645.200
31 mag 20243.955,004.011,003.951,503.985,003.985,0012.619.200
30 mag 20243.967,503.967,503.897,003.946,503.946,508.447.400
29 mag 20244.083,004.109,504.030,504.032,504.032,506.085.000
28 mag 20244.071,504.090,004.046,504.087,504.087,504.935.200
27 mag 20244.075,004.112,004.039,004.071,504.071,506.644.800
24 mag 20243.990,004.106,503.961,504.087,004.087,007.117.400
23 mag 20244.116,004.119,504.010,004.111,004.111,008.040.200
22 mag 20244.179,004.182,504.105,504.121,004.121,008.193.600
21 mag 20244.105,004.179,004.100,004.179,004.179,008.792.200
20 mag 20244.010,004.099,504.009,504.090,004.090,009.152.800
17 mag 20243.918,003.989,003.909,003.984,003.984,006.109.400
16 mag 20243.927,503.938,003.875,503.937,503.937,506.344.200
15 mag 20243.896,003.945,503.890,003.909,003.909,005.180.800
14 mag 20243.927,503.955,503.855,003.891,003.891,006.509.600
13 mag 20243.912,503.951,003.898,503.938,003.938,005.584.600
10 mag 20243.922,004.025,003.914,503.939,503.939,509.173.000
09 mag 20243.895,003.932,503.867,503.890,503.890,508.187.200
08 mag 20243.877,503.906,003.817,503.820,003.820,009.118.400
07 mag 20243.914,003.962,003.825,003.872,503.872,5011.778.600
02 mag 20243.825,003.886,503.796,503.840,503.840,5017.599.000
01 mag 20243.833,503.921,503.774,503.779,003.779,0018.289.800
30 apr 20243.825,503.897,003.802,003.819,503.819,5013.180.800
26 apr 20243.707,503.771,503.690,003.759,503.759,508.328.400
25 apr 20243.740,003.784,003.681,003.691,003.691,007.790.600
24 apr 20243.684,003.774,003.673,003.772,503.772,5010.311.400
23 apr 20243.684,003.706,503.632,003.648,003.648,005.624.400
22 apr 20243.597,003.656,503.575,503.636,503.636,506.088.600
19 apr 20243.592,503.606,003.510,503.562,503.562,509.414.200
18 apr 20243.502,503.621,503.493,503.582,003.582,006.887.000
17 apr 20243.593,503.608,003.509,503.530,503.530,506.817.800
16 apr 20243.715,003.732,003.576,503.595,003.595,009.181.400
15 apr 20243.690,503.754,003.670,503.735,003.735,005.225.800
12 apr 20243.715,003.731,003.667,503.714,503.714,506.357.400
11 apr 20243.670,503.712,503.662,003.679,003.679,005.689.000
10 apr 20243.700,003.702,503.659,003.665,503.665,508.237.200
09 apr 20243.675,003.767,503.666,503.757,003.757,008.813.200
08 apr 20243.590,003.656,503.561,003.635,503.635,509.030.600
05 apr 20243.530,503.548,003.493,503.535,503.535,506.636.600
04 apr 20243.551,003.576,003.530,503.538,003.538,008.821.400
03 apr 20243.434,003.476,503.366,003.461,003.461,008.081.000
02 apr 20243.500,003.520,503.439,003.459,503.459,506.177.600
01 apr 20243.546,003.560,503.436,003.462,003.462,009.030.600
29 mar 20243.541,503.570,003.526,503.558,003.558,002.542.000
28 mar 20243.511,003.560,003.501,503.521,503.521,508.173.800
28 mar 202442.5 Dividendo
27 mar 20243.587,003.634,003.550,503.563,503.521,009.759.200
26 mar 20243.570,003.571,003.526,503.543,503.501,246.324.600
25 mar 20243.584,003.596,503.555,503.561,003.518,536.555.600
22 mar 20243.563,503.587,003.541,003.572,503.529,897.790.600
21 mar 20243.470,003.559,503.442,003.554,003.511,6112.860.000
19 mar 20243.323,003.386,503.308,003.384,503.344,137.269.400
18 mar 20243.295,003.335,503.282,003.322,503.282,876.444.800
15 mar 20243.176,003.292,003.167,003.254,003.215,1915.702.800
14 mar 20243.143,503.175,003.102,503.175,003.137,136.955.200
13 mar 20243.184,003.187,003.111,503.132,003.094,658.335.600
12 mar 20243.211,003.212,503.082,003.148,503.110,9514.084.600
11 mar 20243.337,503.343,003.208,503.261,003.222,119.526.400
08 mar 20243.360,503.422,503.354,003.381,003.340,688.114.600
07 mar 20243.431,003.464,503.372,003.372,003.331,787.479.200
06 mar 20243.423,003.431,003.369,003.425,003.384,157.650.200
05 mar 20243.323,503.423,003.302,503.408,003.367,357.863.800
04 mar 20243.383,503.383,503.325,503.354,503.314,497.569.600
01 mar 20243.276,503.384,003.272,503.356,503.316,477.947.000
29 feb 20243.299,003.307,503.261,503.276,503.237,4211.755.800
28 feb 20243.304,003.335,003.267,503.272,503.233,478.915.600
27 feb 20243.324,003.349,503.280,503.298,003.258,679.004.400
26 feb 20243.325,003.354,003.278,003.295,003.255,7011.795.600
22 feb 20243.206,503.265,003.200,503.248,503.209,769.237.600
21 feb 20243.189,503.219,003.161,003.186,503.148,507.734.400
20 feb 20243.260,003.278,003.171,003.185,003.147,0110.665.000
19 feb 20243.148,503.256,003.146,503.256,003.217,1711.666.000
16 feb 20243.074,003.174,003.069,503.133,503.096,1312.124.000
15 feb 20243.025,003.063,503.019,003.026,002.989,918.635.600
14 feb 20243.033,003.055,502.985,003.003,502.967,6810.140.400
13 feb 20242.945,003.060,002.932,503.059,003.022,5214.179.400
09 feb 20242.925,502.961,502.896,502.931,002.896,047.698.600
08 feb 20242.933,002.934,002.880,002.933,002.898,027.120.200
07 feb 20242.850,002.946,502.845,502.920,002.885,178.981.600
06 feb 20242.906,002.917,502.862,002.868,002.833,797.492.400
05 feb 20242.949,502.957,002.881,502.904,502.869,869.556.600
*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...