Italia markets open in 3 hours 58 minutes

Nippon Gas Co., Ltd. (8174.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
2.373,50-19,50 (-0,81%)
In data: 11:35AM JST. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 20242.373,502.393,502.366,502.373,502.373,50251.700
01 lug 20242.427,002.457,502.393,002.393,002.393,00294.000
28 giu 20242.440,002.449,002.401,502.417,502.417,50316.200
27 giu 20242.399,502.461,002.391,002.445,002.445,00375.000
26 giu 20242.408,502.428,002.369,002.405,502.405,50600.000
25 giu 20242.325,002.373,002.313,002.358,502.358,50328.900
24 giu 20242.366,002.372,502.315,502.335,502.335,50334.400
21 giu 20242.366,002.387,002.357,502.361,502.361,50771.400
20 giu 20242.350,002.369,502.335,002.354,502.354,50315.400
19 giu 20242.392,002.403,502.366,002.378,502.378,50220.200
18 giu 20242.369,002.385,502.345,002.368,502.368,50502.200
17 giu 20242.353,002.369,502.334,502.363,502.363,50326.000
14 giu 20242.290,502.372,002.256,002.350,502.350,50437.400
13 giu 20242.386,002.393,502.330,002.340,502.340,50255.100
12 giu 20242.412,002.423,002.382,502.394,502.394,50376.600
11 giu 20242.403,002.438,002.403,002.412,002.412,00235.000
10 giu 20242.336,502.429,502.336,502.402,002.402,00262.500
07 giu 20242.323,502.345,502.312,502.334,002.334,00345.600
06 giu 20242.375,002.375,002.320,002.323,502.323,50295.800
05 giu 20242.389,002.389,002.353,002.378,002.378,00309.200
04 giu 20242.361,002.404,502.349,002.404,502.404,50276.000
03 giu 20242.372,002.390,002.349,502.382,502.382,50292.200
31 mag 20242.372,002.394,502.367,002.389,502.389,50406.900
30 mag 20242.334,002.375,002.325,002.364,502.364,50271.900
29 mag 20242.370,002.386,502.318,502.339,002.339,00392.700
28 mag 20242.410,002.413,502.387,502.396,502.396,50208.700
27 mag 20242.418,002.423,002.390,002.416,502.416,50221.800
24 mag 20242.382,002.423,002.382,002.416,002.416,00166.400
23 mag 20242.417,502.421,002.386,002.414,502.414,50235.800
22 mag 20242.464,502.472,502.428,502.435,002.435,00241.100
21 mag 20242.510,002.527,502.491,502.497,002.497,00236.100
20 mag 20242.466,002.493,002.450,002.493,002.493,00289.300
17 mag 20242.466,002.475,502.439,002.447,502.447,50122.700
16 mag 20242.450,002.459,002.427,002.455,002.455,00194.000
15 mag 20242.450,002.465,002.414,502.416,502.416,50178.500
14 mag 20242.467,502.486,502.446,002.460,502.460,50270.700
13 mag 20242.473,502.486,002.439,002.446,502.446,50216.800
10 mag 20242.486,502.506,502.449,502.504,002.504,00323.900
09 mag 20242.463,502.480,002.439,002.451,502.451,50307.400
08 mag 20242.441,502.448,502.413,502.429,502.429,50203.800
07 mag 20242.462,502.479,002.406,002.419,002.419,00413.900
02 mag 20242.450,002.467,002.408,002.422,002.422,00325.100
01 mag 20242.712,502.712,502.478,502.478,502.478,50497.500
30 apr 20242.601,002.613,002.538,002.568,002.568,00319.700
26 apr 20242.548,502.624,002.539,002.600,002.600,00316.000
25 apr 20242.591,002.604,002.550,002.562,002.562,00233.200
24 apr 20242.580,002.595,502.571,502.582,502.582,50187.400
23 apr 20242.608,002.619,002.569,502.588,502.588,50188.700
22 apr 20242.537,002.590,002.531,502.590,002.590,00249.000
19 apr 20242.517,502.521,002.473,502.489,002.489,00266.700
18 apr 20242.536,502.559,002.513,002.540,502.540,50192.700
17 apr 20242.632,502.633,002.529,002.533,502.533,50350.200
16 apr 20242.620,502.662,502.610,002.630,502.630,50363.200
15 apr 20242.583,502.655,002.566,002.632,002.632,00226.100
12 apr 20242.613,502.627,502.592,002.602,502.602,50162.600
11 apr 20242.570,502.637,502.553,502.613,502.613,50252.600
10 apr 20242.536,002.606,002.533,002.594,502.594,50236.100
09 apr 20242.585,002.587,502.528,002.540,502.540,50227.300
08 apr 20242.606,002.608,002.572,002.584,002.584,00225.800
05 apr 20242.575,002.604,002.564,002.603,502.603,50229.300
04 apr 20242.570,002.599,002.558,002.586,002.586,00261.300
03 apr 20242.547,002.580,502.544,002.563,502.563,50340.600
02 apr 20242.566,002.582,002.535,502.547,002.547,00344.100
01 apr 20242.587,002.604,502.562,002.579,002.579,00256.400
29 mar 20242.536,502.569,002.530,502.554,502.554,5093.500
28 mar 20242.555,002.578,502.520,502.536,502.536,50272.600
28 mar 202437.5 Dividendo
27 mar 20242.605,502.637,002.582,002.591,002.553,50266.500
26 mar 20242.590,502.593,002.564,002.582,002.544,63288.900
25 mar 20242.680,002.680,002.577,502.601,502.563,85364.600
22 mar 20242.665,002.719,502.659,502.707,002.667,82516.400
21 mar 20242.639,502.696,002.637,502.662,002.623,47496.300
19 mar 20242.590,002.678,502.586,502.634,002.595,88577.600
18 mar 20242.610,502.624,002.555,502.578,502.541,18535.400
15 mar 20242.475,002.486,002.455,002.478,002.442,14279.800
14 mar 20242.500,002.500,002.450,502.476,502.440,66234.600
13 mar 20242.500,002.508,502.464,502.483,002.447,06320.000
12 mar 20242.500,502.532,002.465,002.497,002.460,86402.000
11 mar 20242.490,502.510,002.482,002.508,002.471,70400.600
08 mar 20242.470,002.556,002.457,002.515,002.478,60506.900
07 mar 20242.475,002.497,002.465,002.493,502.457,41239.600
06 mar 20242.405,002.464,002.405,002.464,002.428,34501.400
05 mar 20242.371,002.417,502.368,002.401,002.366,25241.700
04 mar 20242.373,002.377,502.353,002.371,002.336,68223.900
01 mar 20242.330,502.383,502.330,502.375,502.341,12243.600
29 feb 20242.358,002.379,502.341,502.345,002.311,06378.800
28 feb 20242.312,502.354,502.309,002.345,002.311,06219.500
27 feb 20242.300,002.355,002.300,002.307,002.273,61348.000
26 feb 20242.351,002.358,502.298,002.298,002.264,74379.200
22 feb 20242.347,002.362,002.316,002.334,502.300,71261.800
21 feb 20242.359,002.374,502.320,502.341,002.307,12388.600
20 feb 20242.375,502.380,002.337,002.343,502.309,58174.600
19 feb 20242.355,002.379,002.352,502.376,002.341,61136.600
16 feb 20242.381,502.392,502.357,502.363,002.328,80239.200
15 feb 20242.388,502.409,002.376,002.385,002.350,48243.700
14 feb 20242.413,502.413,502.357,002.376,002.341,61223.900
13 feb 20242.399,002.436,002.382,002.419,002.383,99328.600
09 feb 20242.333,502.336,502.304,002.325,502.291,84235.400
08 feb 20242.383,002.383,002.350,502.353,002.318,94228.400
07 feb 20242.351,002.390,502.338,002.386,502.351,96274.800
*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...