Italia markets close in 19 minutes

SBI Holdings, Inc. (8473.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
4.156,00-43,00 (-1,02%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
06 lug 2023 - 06 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 20244.198,004.224,004.155,004.156,004.156,00927.500
04 lug 2024------
03 lug 20244.237,004.254,004.189,004.226,004.226,001.565.700
02 lug 20244.090,004.223,004.077,004.197,004.197,002.405.900
01 lug 20244.119,004.119,004.080,004.105,004.105,001.426.500
28 giu 20244.088,004.106,004.051,004.067,004.067,001.419.800
27 giu 20244.055,004.056,004.005,004.041,004.041,001.061.300
26 giu 20244.004,004.060,003.992,004.060,004.060,001.668.600
25 giu 20243.927,004.020,003.918,004.020,004.020,001.417.700
24 giu 20243.890,003.908,003.871,003.904,003.904,001.113.700
21 giu 20243.931,003.987,003.898,003.900,003.900,003.127.800
20 giu 20243.930,003.946,003.836,003.861,003.861,001.825.800
19 giu 20243.950,003.977,003.938,003.966,003.966,00590.000
18 giu 20243.985,004.009,003.927,003.942,003.942,00807.700
17 giu 20243.989,003.998,003.932,003.932,003.932,001.034.300
14 giu 20243.950,004.015,003.945,004.006,004.006,001.379.200
13 giu 20244.040,004.040,003.957,003.957,003.957,001.032.500
12 giu 20244.056,004.061,003.994,003.998,003.998,001.889.000
11 giu 20244.149,004.183,004.097,004.104,004.104,001.045.900
10 giu 20244.133,004.152,004.102,004.150,004.150,00895.600
07 giu 20244.160,004.209,004.066,004.113,004.113,001.672.500
06 giu 20244.143,004.189,004.077,004.171,004.171,002.082.300
05 giu 20244.115,004.121,004.016,004.085,004.085,001.631.400
04 giu 20244.157,004.169,004.113,004.135,004.135,001.311.400
03 giu 20244.096,004.150,004.076,004.150,004.150,002.489.700
31 mag 20243.935,004.084,003.928,004.062,004.062,005.544.800
30 mag 20243.861,003.910,003.852,003.892,003.892,001.192.600
29 mag 20243.944,003.967,003.896,003.900,003.900,001.079.200
28 mag 20243.990,003.993,003.944,003.944,003.944,001.113.200
27 mag 20243.979,003.999,003.955,003.999,003.999,001.073.100
24 mag 20243.945,003.984,003.939,003.954,003.954,00950.700
23 mag 20243.972,004.009,003.948,003.995,003.995,001.061.900
22 mag 20243.979,004.009,003.952,004.005,004.005,001.192.500
21 mag 20244.018,004.058,003.939,003.940,003.940,001.829.700
20 mag 20243.930,004.019,003.918,004.005,004.005,002.361.500
17 mag 20243.839,003.901,003.822,003.901,003.901,00955.500
16 mag 20243.835,003.846,003.775,003.845,003.845,001.637.600
15 mag 20243.883,003.884,003.824,003.833,003.833,001.430.100
14 mag 20243.901,003.929,003.825,003.848,003.848,001.530.800
13 mag 20243.900,003.932,003.851,003.913,003.913,001.855.800
10 mag 20243.812,003.970,003.803,003.970,003.970,003.579.600
09 mag 20243.791,003.812,003.771,003.781,003.781,001.052.900
08 mag 20243.782,003.811,003.773,003.773,003.773,001.028.800
07 mag 20243.795,003.803,003.770,003.800,003.800,001.093.500
02 mag 20243.745,003.784,003.730,003.768,003.768,001.055.900
01 mag 20243.815,003.820,003.760,003.780,003.780,001.268.400
30 apr 20243.885,003.889,003.813,003.852,003.852,001.685.900
26 apr 20243.810,003.895,003.784,003.856,003.856,003.591.200
25 apr 20243.843,003.862,003.799,003.799,003.799,001.202.400
24 apr 20243.824,003.862,003.812,003.851,003.851,001.367.200
23 apr 20243.792,003.808,003.778,003.792,003.792,001.266.000
22 apr 20243.712,003.771,003.701,003.750,003.750,001.823.500
19 apr 20243.665,003.712,003.605,003.645,003.645,001.950.500
18 apr 20243.651,003.734,003.637,003.714,003.714,001.312.500
17 apr 20243.800,003.801,003.664,003.674,003.674,002.024.500
16 apr 20243.810,003.827,003.768,003.777,003.777,001.657.100
15 apr 20243.830,003.861,003.794,003.854,003.854,001.149.900
12 apr 20243.874,003.885,003.840,003.852,003.852,00958.600
11 apr 20243.818,003.877,003.814,003.844,003.844,00975.100
10 apr 20243.883,003.890,003.858,003.867,003.867,001.305.400
09 apr 20243.883,003.928,003.883,003.922,003.922,001.195.500
08 apr 20243.851,003.922,003.842,003.880,003.880,001.830.100
05 apr 20243.831,003.836,003.765,003.803,003.803,001.928.900
04 apr 20243.880,003.893,003.847,003.884,003.884,001.274.700
03 apr 20243.805,003.856,003.763,003.843,003.843,001.641.900
02 apr 20243.817,003.843,003.801,003.825,003.825,001.299.200
01 apr 20243.954,003.970,003.800,003.800,003.800,002.386.300
29 mar 20243.976,003.992,003.931,003.942,003.942,001.120.500
28 mar 20243.950,003.998,003.926,003.955,003.955,003.087.600
28 mar 202410 Dividendo
27 mar 20244.075,004.108,004.062,004.091,004.081,003.781.500
26 mar 20244.061,004.095,004.049,004.075,004.065,041.672.200
25 mar 20244.113,004.116,004.063,004.067,004.057,062.095.600
22 mar 20244.071,004.144,004.053,004.129,004.118,913.285.500
21 mar 20244.090,004.093,004.015,004.052,004.042,102.569.400
19 mar 20243.961,004.131,003.951,004.038,004.028,134.161.400
18 mar 20243.890,003.953,003.874,003.951,003.941,341.789.700
15 mar 20243.821,003.884,003.820,003.856,003.846,571.972.800
14 mar 20243.800,003.841,003.786,003.840,003.830,611.682.100
13 mar 20243.870,003.870,003.772,003.788,003.778,742.264.700
12 mar 20243.788,003.824,003.753,003.807,003.797,692.458.000
11 mar 20243.924,003.926,003.790,003.828,003.818,643.140.900
08 mar 20243.947,003.988,003.931,003.953,003.943,342.218.900
07 mar 20243.990,004.056,003.963,003.983,003.973,263.225.200
06 mar 20243.975,004.004,003.932,003.968,003.958,302.509.700
05 mar 20243.920,003.980,003.905,003.968,003.958,302.111.800
04 mar 20243.998,003.998,003.929,003.940,003.930,372.447.300
01 mar 20243.996,004.007,003.967,003.989,003.979,253.082.900
29 feb 20243.999,004.029,003.969,004.025,004.015,162.632.300
28 feb 20243.960,004.005,003.957,004.000,003.990,221.854.100
27 feb 20243.969,004.009,003.957,003.965,003.955,311.955.700
26 feb 20244.028,004.029,003.940,003.945,003.935,362.522.000
22 feb 20243.979,003.983,003.950,003.975,003.965,281.946.700
21 feb 20243.990,003.991,003.913,003.943,003.933,362.731.300
20 feb 20244.120,004.145,003.995,004.000,003.990,223.128.600
19 feb 20244.034,004.077,003.993,004.055,004.045,092.110.100
16 feb 20243.915,003.983,003.887,003.973,003.963,292.802.700
15 feb 20243.920,003.922,003.860,003.878,003.868,521.968.400
14 feb 20243.888,003.927,003.867,003.897,003.887,472.486.700
13 feb 20243.926,003.954,003.879,003.919,003.909,422.974.500
*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...