Italia markets closed

The Musashino Bank, Ltd. (8336.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
3.275,00+15,00 (+0,46%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20243.260,003.300,003.260,003.275,003.275,0039.100
27 giu 20243.230,003.270,003.230,003.260,003.260,0049.400
26 giu 20243.230,003.280,003.230,003.235,003.235,0040.400
25 giu 20243.195,003.275,003.195,003.250,003.250,0041.100
24 giu 20243.250,003.250,003.155,003.180,003.180,0045.800
21 giu 20243.230,003.235,003.200,003.205,003.205,0056.500
20 giu 20243.215,003.240,003.180,003.205,003.205,0035.300
19 giu 20243.185,003.250,003.185,003.215,003.215,0030.200
18 giu 20243.150,003.195,003.135,003.175,003.175,0036.500
17 giu 20243.090,003.140,003.080,003.130,003.130,0040.200
14 giu 20243.095,003.145,003.075,003.090,003.090,0099.400
13 giu 20243.160,003.160,003.085,003.115,003.115,0074.900
12 giu 20243.160,003.175,003.140,003.170,003.170,0032.700
11 giu 20243.190,003.230,003.160,003.165,003.165,0042.800
10 giu 20243.195,003.220,003.180,003.205,003.205,0038.600
07 giu 20243.195,003.240,003.170,003.180,003.180,0039.900
06 giu 20243.180,003.220,003.160,003.195,003.195,0055.900
05 giu 20243.205,003.235,003.165,003.200,003.200,0060.500
04 giu 20243.345,003.370,003.230,003.250,003.250,0084.900
03 giu 20243.330,003.350,003.315,003.345,003.345,0054.600
31 mag 20243.230,003.285,003.230,003.280,003.280,0082.700
30 mag 20243.125,003.210,003.100,003.210,003.210,0062.300
29 mag 20243.135,003.180,003.125,003.150,003.150,0066.900
28 mag 20243.140,003.155,003.125,003.135,003.135,0046.600
27 mag 20243.120,003.145,003.095,003.140,003.140,0040.000
24 mag 20243.090,003.135,003.080,003.130,003.130,0037.800
23 mag 20243.090,003.130,003.045,003.115,003.115,0053.100
22 mag 20243.130,003.130,003.050,003.090,003.090,0073.300
21 mag 20243.175,003.180,003.120,003.130,003.130,0053.800
20 mag 20243.140,003.175,003.130,003.175,003.175,0048.200
17 mag 20243.060,003.135,003.050,003.125,003.125,0030.300
16 mag 20243.155,003.155,003.045,003.075,003.075,0067.800
15 mag 20243.205,003.240,003.145,003.150,003.150,0046.100
14 mag 20243.220,003.220,003.165,003.200,003.200,0068.400
13 mag 20243.130,003.255,003.110,003.235,003.235,0098.300
10 mag 20243.080,003.150,003.065,003.150,003.150,0088.700
09 mag 20243.030,003.060,003.025,003.060,003.060,0036.200
08 mag 20242.985,003.030,002.968,003.010,003.010,0060.200
07 mag 20243.070,003.070,003.000,003.000,003.000,0045.200
02 mag 20243.055,003.090,003.025,003.080,003.080,0066.600
01 mag 20243.075,003.075,003.005,003.050,003.050,0062.300
30 apr 20243.060,003.100,003.035,003.095,003.095,0095.100
26 apr 20243.000,003.120,002.991,003.075,003.075,00128.000
25 apr 20243.035,003.050,002.989,003.000,003.000,0063.600
24 apr 20243.030,003.045,003.000,003.025,003.025,0080.800
23 apr 20243.000,003.040,002.991,003.015,003.015,0090.400
22 apr 20242.955,003.010,002.935,002.990,002.990,00101.100
19 apr 20242.893,002.956,002.873,002.890,002.890,00103.000
18 apr 20242.870,002.922,002.869,002.908,002.908,0042.900
17 apr 20242.898,002.912,002.836,002.866,002.866,0094.400
16 apr 20242.919,002.950,002.896,002.905,002.905,0064.500
15 apr 20242.886,002.945,002.876,002.943,002.943,0039.000
12 apr 20242.895,002.936,002.875,002.936,002.936,0067.200
11 apr 20242.807,002.884,002.807,002.881,002.881,0046.400
10 apr 20242.807,002.850,002.807,002.829,002.829,0026.000
09 apr 20242.834,002.849,002.830,002.833,002.833,0040.600
08 apr 20242.857,002.867,002.831,002.842,002.842,0039.000
05 apr 20242.803,002.860,002.802,002.844,002.844,0071.500
04 apr 20242.885,002.889,002.852,002.871,002.871,0047.300
03 apr 20242.830,002.888,002.819,002.852,002.852,0067.800
02 apr 20242.890,002.913,002.828,002.857,002.857,0089.200
01 apr 20242.951,002.960,002.875,002.896,002.896,0061.900
29 mar 20242.953,002.969,002.919,002.941,002.941,0021.700
28 mar 20242.980,003.020,002.920,002.922,002.922,0087.700
28 mar 202455 Dividendo
27 mar 20243.020,003.070,002.991,003.050,002.995,0087.600
26 mar 20243.000,003.010,002.979,002.987,002.933,1448.000
25 mar 20243.060,003.065,003.005,003.005,002.950,8156.300
22 mar 20243.075,003.090,003.030,003.070,003.014,6486.400
21 mar 20242.972,003.070,002.972,003.040,002.985,18105.400
19 mar 20242.980,002.995,002.935,002.956,002.902,7064.600
18 mar 20243.010,003.015,002.970,002.970,002.916,4452.200
15 mar 20242.965,003.030,002.961,002.968,002.914,4896.800
14 mar 20242.961,002.977,002.942,002.965,002.911,5344.700
13 mar 20243.000,003.025,002.913,002.961,002.907,6068.700
12 mar 20242.925,002.974,002.888,002.959,002.905,6482.200
11 mar 20243.070,003.080,002.929,002.963,002.909,57118.800
08 mar 20242.980,003.130,002.960,003.085,003.029,37178.100
07 mar 20242.920,002.996,002.903,002.987,002.933,14107.000
06 mar 20242.887,002.901,002.865,002.891,002.838,8755.600
05 mar 20242.861,002.879,002.830,002.869,002.817,2655.900
04 mar 20242.947,002.947,002.850,002.860,002.808,4384.200
01 mar 20242.900,002.945,002.884,002.943,002.889,9376.700
29 feb 20242.879,002.922,002.859,002.899,002.846,7273.300
28 feb 20242.880,002.946,002.844,002.878,002.826,1080.800
27 feb 20242.834,002.906,002.819,002.862,002.810,39108.900
26 feb 20242.805,002.831,002.801,002.822,002.771,1171.500
22 feb 20242.790,002.800,002.762,002.796,002.745,5852.200
21 feb 20242.768,002.781,002.739,002.763,002.713,1841.900
20 feb 20242.789,002.820,002.752,002.769,002.719,0766.000
19 feb 20242.711,002.800,002.711,002.800,002.749,5180.300
16 feb 20242.679,002.714,002.671,002.703,002.654,2665.000
15 feb 20242.695,002.707,002.636,002.645,002.597,3076.100
14 feb 20242.670,002.689,002.640,002.682,002.633,6472.200
13 feb 20242.664,002.688,002.648,002.660,002.612,03243.800
09 feb 20242.659,002.695,002.631,002.660,002.612,0374.800
08 feb 20242.700,002.711,002.666,002.672,002.623,8277.900
07 feb 20242.676,002.725,002.673,002.715,002.666,0451.500
06 feb 20242.730,002.732,002.683,002.683,002.634,6299.300
05 feb 20242.720,002.783,002.713,002.737,002.687,64111.600
*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...