Italia markets closed

Aiful Corporation (8515.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
405,00+10,00 (+2,53%)
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 2024394,00405,00393,00405,00405,002.095.500
30 mag 2024394,00397,00392,00395,00395,003.434.200
29 mag 2024410,00410,00399,00400,00400,003.419.400
28 mag 2024424,00437,00412,00415,00415,008.845.700
27 mag 2024391,00405,00389,00403,00403,002.908.300
24 mag 2024387,00391,00383,00389,00389,002.049.700
23 mag 2024385,00392,00382,00391,00391,004.102.000
22 mag 2024394,00398,00388,00389,00389,004.017.600
21 mag 2024405,00406,00397,00397,00397,002.894.300
20 mag 2024417,00418,00407,00408,00408,002.749.300
17 mag 2024405,00415,00404,00413,00413,002.049.800
16 mag 2024409,00411,00399,00406,00406,004.428.200
15 mag 2024420,00421,00410,00412,00412,001.655.100
14 mag 2024408,00427,00402,00421,00421,004.874.300
13 mag 2024422,00423,00404,00407,00407,009.002.500
10 mag 2024445,00464,00414,00430,00430,007.682.500
09 mag 2024444,00451,00442,00445,00445,001.818.300
08 mag 2024454,00459,00443,00445,00445,002.981.100
07 mag 2024467,00468,00457,00459,00459,001.099.100
02 mag 2024461,00466,00461,00462,00462,00919.800
01 mag 2024458,00467,00456,00464,00464,001.282.000
30 apr 2024457,00463,00454,00459,00459,002.403.900
26 apr 2024458,00462,00452,00459,00459,001.605.000
25 apr 2024468,00471,00454,00455,00455,004.183.500
24 apr 2024483,00488,00476,00481,00481,002.311.300
23 apr 2024487,00493,00472,00475,00475,003.250.500
22 apr 2024490,00492,00482,00489,00489,001.447.500
19 apr 2024482,00487,00474,00483,00483,002.317.300
18 apr 2024475,00493,00472,00489,00489,002.899.100
17 apr 2024499,00503,00476,00478,00478,004.484.100
16 apr 2024527,00528,00493,00496,00496,006.360.500
15 apr 2024512,00532,00498,00532,00532,007.621.900
12 apr 2024490,00523,00486,00521,00521,008.607.100
11 apr 2024482,00494,00478,00487,00487,002.926.500
10 apr 2024489,00498,00483,00486,00486,004.232.500
09 apr 2024474,00495,00473,00494,00494,005.690.200
08 apr 2024474,00480,00469,00473,00473,002.622.200
05 apr 2024469,00470,00463,00468,00468,002.132.200
04 apr 2024457,00484,00455,00472,00472,005.978.600
03 apr 2024444,00461,00444,00453,00453,002.450.200
02 apr 2024459,00459,00444,00446,00446,002.500.600
01 apr 2024464,00465,00450,00451,00451,004.758.100
29 mar 2024455,00467,00446,00462,00462,004.097.800
28 mar 2024435,00459,00431,00454,00454,008.500.400
28 mar 20241 Dividendo
27 mar 2024417,00436,00416,00433,00432,006.775.000
26 mar 2024411,00415,00409,00410,00409,051.348.800
25 mar 2024419,00420,00413,00413,00412,051.434.200
22 mar 2024414,00422,00411,00419,00418,032.054.000
21 mar 2024420,00422,00411,00415,00414,042.061.900
19 mar 2024404,00430,00404,00419,00418,033.962.600
18 mar 2024404,00408,00403,00406,00405,061.035.900
15 mar 2024400,00403,00399,00402,00401,07969.000
14 mar 2024399,00403,00398,00402,00401,07913.100
13 mar 2024408,00409,00399,00401,00400,071.349.900
12 mar 2024400,00406,00397,00405,00404,061.534.600
11 mar 2024409,00409,00399,00401,00400,072.621.100
08 mar 2024409,00413,00404,00409,00408,061.977.700
07 mar 2024413,00413,00413,00413,00412,052.796.300
06 mar 2024404,00416,00401,00413,00412,052.175.100
05 mar 2024397,00409,00389,00407,00406,062.791.500
04 mar 2024414,00414,00401,00401,00400,072.349.400
01 mar 2024414,00416,00411,00414,00413,041.322.500
29 feb 2024417,00420,00413,00415,00414,041.482.200
28 feb 2024411,00420,00407,00417,00416,042.000.400
27 feb 2024413,00415,00410,00412,00411,051.399.500
26 feb 2024420,00423,00408,00411,00410,052.074.300
22 feb 2024434,00434,00417,00419,00418,032.674.200
21 feb 2024435,00437,00425,00428,00427,012.538.500
20 feb 2024439,00445,00431,00432,00431,002.572.600
19 feb 2024431,00438,00428,00433,00432,002.191.100
16 feb 2024415,00434,00407,00433,00432,005.767.500
15 feb 2024411,00419,00409,00414,00413,042.878.700
14 feb 2024398,00412,00397,00411,00410,055.640.500
13 feb 2024409,00418,00399,00400,00399,087.864.700
09 feb 2024379,00410,00376,00409,00408,0611.810.400
08 feb 2024387,00387,00376,00379,00378,122.808.500
07 feb 2024385,00388,00380,00384,00383,112.877.100
06 feb 2024385,00390,00383,00388,00387,102.295.900
05 feb 2024372,00386,00372,00385,00384,113.753.900
02 feb 2024371,00373,00368,00370,00369,151.681.600
01 feb 2024366,00373,00363,00371,00370,142.597.600
31 gen 2024368,00371,00365,00371,00370,141.787.200
30 gen 2024371,00372,00368,00368,00367,151.572.700
29 gen 2024376,00376,00372,00373,00372,141.649.700
26 gen 2024371,00376,00369,00373,00372,142.142.500
25 gen 2024371,00373,00364,00371,00370,143.350.800
24 gen 2024372,00375,00367,00372,00371,142.598.800
23 gen 2024377,00382,00374,00374,00373,141.735.000
22 gen 2024376,00379,00374,00377,00376,131.543.700
19 gen 2024379,00379,00374,00375,00374,131.434.800
18 gen 2024382,00382,00375,00375,00374,131.788.200
17 gen 2024389,00389,00382,00383,00382,123.443.600
16 gen 2024391,00392,00388,00389,00388,101.775.200
15 gen 2024387,00390,00387,00390,00389,10254.600
12 gen 2024388,00388,00388,00388,00387,102.250.500
11 gen 2024390,00395,00390,00392,00391,092.110.200
10 gen 2024388,00389,00385,00387,00386,111.114.600
09 gen 2024388,00391,00385,00388,00387,101.544.100
05 gen 2024385,00390,00384,00388,00387,102.078.100
*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...