Italia markets open in 4 hours 45 minutes

Sompo Holdings, Inc. (8630.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
3.027,00-41,00 (-1,34%)
In data: 10:55AM JST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20243.090,003.099,003.007,003.027,003.027,00747.100
18 apr 20243.042,003.095,003.003,003.068,003.068,002.670.600
17 apr 20243.070,003.079,003.014,003.017,003.017,002.711.700
16 apr 20243.129,003.146,003.048,003.069,003.069,002.848.700
15 apr 20243.150,003.195,003.128,003.187,003.187,002.155.800
12 apr 20243.240,003.240,003.170,003.190,003.190,002.907.800
11 apr 20243.189,003.234,003.157,003.227,003.227,002.574.400
10 apr 20243.220,003.226,003.180,003.190,003.190,002.295.800
09 apr 20243.230,003.258,003.208,003.241,003.241,002.933.200
08 apr 20243.161,003.216,003.155,003.195,003.195,002.751.000
05 apr 20243.163,003.180,003.117,003.167,003.167,002.622.400
04 apr 20243.101,003.153,003.092,003.151,003.151,002.998.200
03 apr 20243.128,003.135,003.061,003.080,003.080,003.991.700
02 apr 20243.036,003.093,003.035,003.077,003.077,002.671.600
01 apr 20243.187,003.198,003.017,003.017,003.017,004.651.200
29 mar 20243.230,003.232,003.182,003.201,003.201,001.356.000
28 mar 20243.190,003.242,003.155,003.160,003.160,002.548.500
28 mar 202450 Dividendo
28 mar 20243:1 Frazionamento azionario
27 mar 20243.254,673.272,333.217,673.243,333.193,333.295.200
26 mar 20243.192,003.213,003.165,673.188,003.138,853.336.900
25 mar 20243.169,003.178,333.132,003.142,003.093,562.867.400
22 mar 20243.235,673.240,003.175,673.186,673.137,542.893.800
21 mar 20243.198,673.212,003.140,003.210,673.161,174.216.800
19 mar 20243.040,003.120,673.037,003.119,333.071,244.267.200
18 mar 20243.016,673.096,333.011,673.058,673.011,513.345.300
15 mar 20243.001,673.033,672.988,333.018,672.972,135.213.700
14 mar 20243.012,003.031,002.998,003.014,332.967,862.847.300
13 mar 20243.028,003.040,672.989,003.013,672.967,213.023.700
12 mar 20242.991,333.016,332.951,002.996,672.950,473.685.500
11 mar 20243.132,333.143,673.024,003.065,003.017,754.564.800
08 mar 20243.098,003.182,003.068,673.148,673.100,135.040.000
07 mar 20243.065,003.140,333.065,003.090,003.042,364.418.700
06 mar 20243.026,673.073,673.010,003.017,672.971,154.308.300
05 mar 20243.025,333.050,002.987,003.017,332.970,822.395.200
04 mar 20242.975,673.034,672.952,333.004,002.957,693.252.900
01 mar 20242.929,003.019,002.927,332.976,332.930,454.628.700
29 feb 20242.937,002.940,672.886,672.927,332.882,205.652.000
28 feb 20242.916,332.930,332.887,332.900,002.855,293.289.800
27 feb 20242.886,672.919,002.883,332.890,002.845,453.107.700
26 feb 20242.900,002.916,332.874,332.900,002.855,293.996.300
22 feb 20242.920,002.935,002.890,332.912,332.867,443.382.800
21 feb 20242.911,002.917,002.882,002.906,002.861,204.124.700
20 feb 20242.996,673.015,672.925,002.944,332.898,945.168.700
19 feb 20242.940,003.025,002.935,003.005,332.959,003.582.300
16 feb 20242.940,002.992,332.890,672.932,332.887,139.205.800
15 feb 20242.916,672.916,672.825,672.875,672.831,336.582.000
14 feb 20242.723,332.755,332.702,002.703,672.661,994.919.100
13 feb 20242.676,672.797,672.653,332.743,002.700,718.942.700
09 feb 20242.611,332.615,332.578,002.582,672.542,852.166.600
08 feb 20242.576,002.627,332.560,672.613,672.573,374.159.500
07 feb 20242.544,672.568,672.539,672.565,002.525,463.723.600
06 feb 20242.585,672.599,332.554,672.554,672.515,283.486.000
05 feb 20242.566,332.576,002.541,332.564,002.524,472.404.500
02 feb 20242.532,332.542,672.505,002.538,332.499,202.229.300
01 feb 20242.549,672.559,672.536,332.550,002.510,692.844.600
31 gen 20242.533,672.563,672.524,332.563,672.524,142.914.800
30 gen 20242.533,672.558,672.530,002.536,672.497,563.012.000
29 gen 20242.508,332.534,002.507,332.534,002.494,942.223.900
26 gen 20242.524,672.536,332.483,672.497,002.458,514.457.400
25 gen 20242.552,672.558,672.504,332.510,002.471,313.462.600
24 gen 20242.563,672.566,002.533,672.534,672.495,593.062.700
23 gen 20242.571,002.583,002.535,332.569,002.529,403.683.700
22 gen 20242.564,332.568,002.529,332.565,672.526,113.278.100
19 gen 20242.540,672.548,672.508,002.525,002.486,073.611.100
18 gen 20242.517,002.532,002.484,332.491,332.452,933.181.200
17 gen 20242.496,672.575,002.490,332.509,332.470,655.665.200
16 gen 20242.448,332.496,672.444,672.467,672.429,623.024.900
15 gen 20242.448,332.464,002.444,672.459,672.421,75541.200
12 gen 20242.451,672.452,672.410,672.430,672.393,203.530.700
11 gen 20242.426,332.455,672.421,002.434,332.396,803.600.900
10 gen 20242.413,332.423,332.393,002.405,002.367,923.905.100
09 gen 20242.388,332.398,672.369,672.378,332.341,673.027.000
05 gen 20242.349,672.375,002.345,332.360,002.323,622.616.000
04 gen 20242.273,672.339,002.260,002.331,672.295,723.621.600
29 dic 20232.296,002.331,002.283,002.298,672.263,233.498.900
28 dic 20232.268,332.288,002.251,672.274,332.239,276.798.000
27 dic 20232.265,672.274,332.245,672.251,672.216,951.967.400
26 dic 20232.256,002.257,332.234,332.244,672.210,061.656.900
25 dic 20232.271,672.275,672.240,672.247,002.212,361.284.900
22 dic 20232.233,002.251,672.228,332.244,672.210,061.968.300
21 dic 20232.285,672.286,002.227,332.236,672.202,193.213.300
20 dic 20232.271,002.294,672.264,002.277,002.241,903.565.200
19 dic 20232.235,002.253,002.217,672.253,002.218,273.285.300
18 dic 20232.261,332.265,002.203,002.222,672.188,403.453.000
15 dic 20232.305,672.323,002.252,332.276,672.241,575.287.200
14 dic 20232.351,002.363,672.325,672.338,002.301,963.408.300
13 dic 20232.425,332.428,002.377,672.390,672.353,813.653.700
12 dic 20232.426,002.436,002.407,332.428,672.391,233.313.500
11 dic 20232.391,002.416,672.368,332.415,332.378,104.616.700
08 dic 20232.400,002.417,002.364,002.367,332.330,846.199.800
07 dic 20232.316,672.421,672.298,332.417,672.380,409.999.000
06 dic 20232.251,672.311,002.247,002.300,002.264,543.494.400
05 dic 20232.267,332.275,002.232,672.239,002.204,482.174.100
04 dic 20232.252,332.255,332.224,002.255,332.220,562.726.400
01 dic 20232.285,672.307,672.265,672.278,332.243,213.368.100
30 nov 20232.222,002.263,002.217,002.252,332.217,616.762.900
29 nov 20232.231,672.256,672.225,002.229,002.194,643.205.800
28 nov 20232.254,332.259,002.227,002.239,672.205,142.810.100
27 nov 20232.266,672.292,672.248,002.256,002.221,222.552.100
*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...