Italia markets closed

Sumitomo Mitsui Trust Holdings, Inc. (8309.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
3.643,00+77,00 (+2,16%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 20243.566,003.647,003.559,003.643,003.643,004.418.200
30 mag 20243.516,003.588,003.498,003.566,003.566,002.883.500
29 mag 20243.590,003.618,003.544,003.554,003.554,003.012.000
28 mag 20243.558,003.586,003.549,003.572,003.572,001.775.900
27 mag 20243.550,003.592,003.541,003.592,003.592,001.430.200
24 mag 20243.553,003.595,003.535,003.566,003.566,001.474.300
23 mag 20243.580,003.582,003.533,003.562,003.562,001.897.600
22 mag 20243.621,003.634,003.551,003.586,003.586,002.113.200
21 mag 20243.616,003.650,003.597,003.620,003.620,002.154.800
20 mag 20243.586,003.680,003.585,003.653,003.653,002.738.200
17 mag 20243.557,003.574,003.500,003.568,003.568,002.903.800
16 mag 20243.591,003.600,003.547,003.595,003.595,003.498.900
15 mag 20243.555,003.625,003.533,003.584,003.584,007.858.100
14 mag 20243.271,003.316,003.268,003.295,003.295,002.591.500
13 mag 20243.265,003.302,003.245,003.283,003.283,002.299.000
10 mag 20243.225,003.280,003.218,003.279,003.279,001.984.300
09 mag 20243.215,003.234,003.199,003.216,003.216,001.499.600
08 mag 20243.213,003.231,003.185,003.194,003.194,001.684.800
07 mag 20243.253,003.259,003.185,003.234,003.234,002.906.700
02 mag 20243.252,003.262,003.228,003.246,003.246,001.645.000
01 mag 20243.252,003.289,003.227,003.280,003.280,001.531.600
30 apr 20243.290,003.323,003.276,003.318,003.318,002.630.900
26 apr 20243.248,003.285,003.233,003.259,003.259,002.146.400
25 apr 20243.284,003.285,003.240,003.251,003.251,001.952.400
24 apr 20243.240,003.303,003.222,003.300,003.300,002.511.200
23 apr 20243.245,003.275,003.225,003.238,003.238,001.704.800
22 apr 20243.235,003.259,003.202,003.243,003.243,002.625.100
19 apr 20243.213,003.216,003.148,003.173,003.173,002.894.800
18 apr 20243.195,003.228,003.169,003.221,003.221,002.103.000
17 apr 20243.258,003.258,003.153,003.196,003.196,002.406.700
16 apr 20243.292,003.319,003.223,003.224,003.224,001.948.400
15 apr 20243.245,003.297,003.221,003.291,003.291,002.094.200
12 apr 20243.317,003.325,003.291,003.304,003.304,002.200.800
11 apr 20243.219,003.320,003.217,003.309,003.309,002.049.600
10 apr 20243.217,003.251,003.206,003.245,003.245,001.473.900
09 apr 20243.275,003.284,003.248,003.264,003.264,001.741.300
08 apr 20243.236,003.266,003.216,003.257,003.257,002.162.800
05 apr 20243.181,003.201,003.148,003.201,003.201,002.580.000
04 apr 20243.229,003.236,003.191,003.228,003.228,002.611.900
03 apr 20243.159,003.198,003.128,003.193,003.193,003.841.400
02 apr 20243.185,003.215,003.128,003.159,003.159,002.786.500
01 apr 20243.308,003.322,003.173,003.185,003.185,003.462.700
29 mar 20243.276,003.317,003.276,003.301,003.301,00856.500
28 mar 20243.267,003.318,003.224,003.258,003.258,003.727.800
28 mar 202455 Dividendo
27 mar 20243.345,003.378,003.329,003.332,003.277,003.440.000
26 mar 20243.370,003.377,003.331,003.339,003.283,881.964.900
25 mar 20243.409,003.409,003.357,003.365,003.309,462.882.000
22 mar 20243.355,003.421,003.349,003.411,003.354,703.799.200
21 mar 20243.296,003.336,003.249,003.336,003.280,934.103.600
19 mar 20243.231,003.283,003.172,003.234,003.180,623.521.300
18 mar 20243.226,003.236,003.190,003.224,003.170,782.087.600
15 mar 20243.175,003.226,003.157,003.163,003.110,792.737.900
14 mar 20243.155,003.176,003.137,003.175,003.122,592.448.200
13 mar 20243.231,003.236,003.153,003.184,003.131,442.418.100
12 mar 20243.200,003.218,003.122,003.170,003.117,672.992.900
11 mar 20243.324,003.332,003.189,003.228,003.174,724.778.500
08 mar 20243.282,003.355,003.232,003.322,003.267,175.264.200
07 mar 20243.250,003.328,003.230,003.264,003.210,124.158.800
06 mar 20243.214,003.218,003.177,003.184,003.131,442.881.100
05 mar 20243.138,003.192,003.121,003.188,003.135,381.944.300
04 mar 20243.127,003.129,003.089,003.119,003.067,522.062.700
01 mar 20243.069,003.159,003.060,003.135,003.083,253.598.000
29 feb 20243.021,003.054,003.003,003.039,002.988,843.190.300
28 feb 20243.070,003.089,003.024,003.039,002.988,842.254.200
27 feb 20243.027,003.112,002.988,003.062,003.011,464.571.500
26 feb 20242.995,503.041,002.982,003.011,002.961,303.075.300
22 feb 20242.963,002.990,502.956,002.972,502.923,432.298.000
21 feb 20242.974,002.995,002.949,002.956,002.907,211.845.900
20 feb 20242.981,503.004,002.958,502.969,502.920,482.426.500
19 feb 20242.935,002.988,002.932,502.988,002.938,682.421.600
16 feb 20242.892,002.938,002.886,502.929,002.880,653.088.700
15 feb 20242.898,002.917,002.862,502.873,002.825,582.461.100
14 feb 20242.949,502.954,502.881,002.897,002.849,182.393.300
13 feb 20242.862,502.943,502.861,502.938,502.890,003.466.100
09 feb 20242.873,502.879,502.838,502.855,002.807,872.596.100
08 feb 20242.898,002.916,002.872,502.887,002.839,352.491.200
07 feb 20242.863,002.919,002.860,002.901,502.853,612.788.800
06 feb 20242.982,002.982,002.863,002.870,002.822,636.135.700
05 feb 20243.005,003.016,002.979,003.012,002.962,282.752.700
02 feb 20242.941,502.991,502.931,002.979,002.929,832.973.600
01 feb 20242.972,502.994,502.918,002.945,002.896,394.667.200
31 gen 20242.985,003.041,002.965,003.041,002.990,803.560.800
30 gen 20242.960,002.967,002.946,002.955,002.906,221.504.900
29 gen 20242.968,002.982,002.947,002.969,002.919,991.976.000
26 gen 20242.942,002.963,502.912,002.936,502.888,032.407.600
25 gen 20242.978,502.992,002.937,502.959,502.910,652.504.300
24 gen 20242.887,002.978,002.882,002.978,002.928,843.673.900
23 gen 20242.889,002.914,502.863,002.904,502.856,563.301.300
22 gen 20242.899,002.904,502.867,502.899,002.851,152.723.800
19 gen 20242.887,002.888,002.852,002.867,502.820,172.069.300
18 gen 20242.868,002.880,502.826,502.863,002.815,742.858.800
17 gen 20242.917,002.933,502.878,502.882,502.834,922.267.500
16 gen 20242.861,502.942,502.861,502.908,502.860,491.606.800
15 gen 20242.861,502.902,502.861,502.897,502.849,67265.100
12 gen 20242.901,002.907,502.859,002.859,502.812,302.283.300
11 gen 20242.874,502.935,502.871,502.900,002.852,132.569.700
10 gen 20242.829,002.860,002.815,502.838,002.791,152.256.800
09 gen 20242.805,502.859,002.800,502.855,002.807,872.853.600
05 gen 20242.773,002.849,502.771,002.848,002.800,992.634.700
*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...