Italia markets closed

Sumitomo Corporation (8053.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
4.017,00+70,00 (+1,77%)
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 20243.995,004.027,003.974,004.017,004.017,003.378.500
27 giu 20243.960,003.994,003.934,003.947,003.947,002.394.200
26 giu 20243.964,003.988,003.927,003.979,003.979,002.827.900
25 giu 20243.917,003.986,003.904,003.969,003.969,003.735.100
24 giu 20243.827,003.878,003.808,003.862,003.862,003.025.900
21 giu 20243.850,003.861,003.797,003.836,003.836,0010.472.700
20 giu 20243.820,003.858,003.811,003.847,003.847,002.404.500
19 giu 20243.860,003.881,003.826,003.840,003.840,003.715.200
18 giu 20243.915,003.930,003.840,003.853,003.853,002.662.500
17 giu 20243.945,003.957,003.891,003.899,003.899,003.510.000
14 giu 20243.950,004.021,003.938,004.015,004.015,005.183.800
13 giu 20244.051,004.056,003.942,003.959,003.959,003.104.200
12 giu 20244.015,004.050,003.992,004.038,004.038,002.498.300
11 giu 20244.075,004.089,004.061,004.069,004.069,002.320.900
10 giu 20244.028,004.062,004.018,004.059,004.059,002.189.800
07 giu 20244.012,004.028,003.986,004.020,004.020,002.866.300
06 giu 20244.000,004.012,003.970,003.997,003.997,003.017.400
05 giu 20243.999,004.001,003.942,003.991,003.991,003.881.200
04 giu 20244.090,004.108,004.027,004.069,004.069,004.005.000
03 giu 20244.120,004.145,004.102,004.134,004.134,003.246.600
31 mag 20244.000,004.090,004.000,004.081,004.081,008.184.800
30 mag 20244.000,004.009,003.950,004.000,004.000,003.756.500
29 mag 20244.075,004.095,004.034,004.048,004.048,003.206.500
28 mag 20244.107,004.125,004.055,004.075,004.075,003.295.800
27 mag 20244.077,004.114,004.065,004.114,004.114,002.586.300
24 mag 20244.008,004.087,004.003,004.070,004.070,002.649.700
23 mag 20244.050,004.094,004.007,004.091,004.091,003.982.100
22 mag 20244.137,004.146,004.066,004.087,004.087,004.772.300
21 mag 20244.189,004.217,004.160,004.173,004.173,003.381.800
20 mag 20244.090,004.173,004.087,004.170,004.170,003.262.600
17 mag 20244.078,004.121,004.065,004.109,004.109,003.307.100
16 mag 20244.155,004.158,004.102,004.131,004.131,003.398.600
15 mag 20244.132,004.179,004.111,004.155,004.155,002.983.500
14 mag 20244.182,004.206,004.121,004.144,004.144,003.437.600
13 mag 20244.200,004.218,004.163,004.192,004.192,003.292.500
10 mag 20244.214,004.287,004.209,004.243,004.243,004.005.300
09 mag 20244.182,004.208,004.151,004.159,004.159,003.791.200
08 mag 20244.246,004.263,004.170,004.180,004.180,005.817.700
07 mag 20244.339,004.347,004.208,004.275,004.275,009.423.500
02 mag 20244.162,004.433,004.152,004.300,004.300,0021.396.000
01 mag 20244.118,004.188,004.080,004.120,004.120,006.889.800
30 apr 20244.245,004.263,004.143,004.155,004.155,0011.964.400
26 apr 20243.880,003.934,003.849,003.909,003.909,003.665.200
25 apr 20243.900,003.980,003.836,003.857,003.857,004.460.200
24 apr 20243.810,003.920,003.804,003.920,003.920,004.626.100
23 apr 20243.809,003.841,003.785,003.802,003.802,002.353.300
22 apr 20243.768,003.809,003.746,003.781,003.781,002.909.100
19 apr 20243.725,003.742,003.651,003.721,003.721,003.976.000
18 apr 20243.698,003.770,003.679,003.757,003.757,002.094.300
17 apr 20243.800,003.814,003.692,003.722,003.722,003.129.600
16 apr 20243.861,003.885,003.751,003.771,003.771,004.113.300
15 apr 20243.838,003.923,003.803,003.886,003.886,004.726.200
12 apr 20243.825,003.826,003.771,003.815,003.815,002.867.600
11 apr 20243.769,003.818,003.754,003.800,003.800,002.704.300
10 apr 20243.796,003.825,003.770,003.807,003.807,002.774.700
09 apr 20243.735,003.822,003.734,003.822,003.822,004.475.300
08 apr 20243.698,003.727,003.676,003.717,003.717,003.064.700
05 apr 20243.650,003.672,003.620,003.666,003.666,002.335.200
04 apr 20243.709,003.727,003.669,003.674,003.674,004.293.100
03 apr 20243.571,003.632,003.531,003.612,003.612,003.469.400
02 apr 20243.575,003.603,003.550,003.572,003.572,002.530.300
01 apr 20243.665,003.680,003.527,003.559,003.559,003.493.800
29 mar 20243.650,003.675,003.633,003.663,003.663,001.186.300
28 mar 20243.652,003.673,003.611,003.630,003.630,004.056.400
28 mar 202462.5 Dividendo
27 mar 20243.719,003.752,003.707,003.726,003.663,504.890.100
26 mar 20243.695,003.711,003.673,003.697,003.634,992.925.200
25 mar 20243.735,003.736,003.692,003.695,003.633,023.317.600
22 mar 20243.749,003.766,003.705,003.734,003.671,373.804.500
21 mar 20243.634,003.721,003.630,003.721,003.658,585.631.000
19 mar 20243.540,003.586,003.518,003.585,003.524,873.010.800
18 mar 20243.541,003.541,003.541,003.541,003.481,60776.100
15 mar 20243.447,003.534,003.440,003.523,003.463,916.139.300
14 mar 20243.400,003.432,003.377,003.432,003.374,432.969.600
13 mar 20243.453,003.467,003.363,003.379,003.322,323.155.200
12 mar 20243.408,003.409,003.329,003.408,003.350,834.727.200
11 mar 20243.545,003.546,003.414,003.462,003.403,934.974.900
08 mar 20243.574,003.617,003.552,003.587,003.526,833.425.000
07 mar 20243.600,003.632,003.568,003.581,003.520,932.985.800
06 mar 20243.579,003.589,003.545,003.587,003.526,832.670.200
05 mar 20243.538,003.584,003.516,003.582,003.521,922.780.100
04 mar 20243.580,003.580,003.533,003.543,003.483,572.345.600
01 mar 20243.518,003.562,003.512,003.553,003.493,403.075.800
29 feb 20243.546,003.553,003.468,003.507,003.448,175.376.800
28 feb 20243.558,003.573,003.517,003.528,003.468,824.056.600
27 feb 20243.613,003.625,003.554,003.557,003.497,334.074.400
26 feb 20243.647,003.659,003.602,003.613,003.552,403.698.700
22 feb 20243.584,003.605,003.568,003.605,003.544,533.082.500
21 feb 20243.589,003.620,003.537,003.554,003.494,392.998.400
20 feb 20243.647,003.647,003.561,003.569,003.509,132.864.100
19 feb 20243.549,003.610,003.546,003.605,003.544,533.382.700
16 feb 20243.492,003.562,003.490,003.521,003.461,944.950.300
15 feb 20243.486,003.503,003.427,003.455,003.397,053.506.400
14 feb 20243.416,003.439,003.393,003.435,003.377,383.404.400
13 feb 20243.370,003.434,003.358,003.434,003.376,405.045.700
09 feb 20243.358,003.359,003.313,003.323,003.267,263.928.300
08 feb 20243.357,003.369,003.316,003.358,003.301,673.316.400
07 feb 20243.302,003.358,003.287,003.357,003.300,694.049.300
06 feb 20243.322,003.322,003.322,003.322,003.266,28628.000
05 feb 20243.400,003.404,003.292,003.308,003.252,516.295.600
*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...