Italia markets open in 7 hours 41 minutes

Sompo Holdings, Inc. (8630.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
3.251,00-11,00 (-0,34%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
11 set 2023 - 11 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 set 20243.262,003.321,003.251,003.251,003.251,001.947.500
09 set 20243.191,003.276,003.160,003.262,003.262,002.167.900
06 set 20243.271,003.342,003.268,003.311,003.311,002.977.200
05 set 20243.210,003.403,003.207,003.341,003.341,003.250.800
04 set 20243.429,003.466,003.383,003.402,003.402,003.179.300
03 set 20243.467,003.574,003.453,003.574,003.574,002.270.000
02 set 20243.439,003.467,003.398,003.467,003.467,001.844.700
30 ago 20243.420,003.450,003.411,003.430,003.430,007.449.100
29 ago 20243.359,003.428,003.348,003.411,003.411,002.791.100
28 ago 20243.325,003.365,003.303,003.334,003.334,002.723.500
27 ago 20243.325,003.424,003.312,003.358,003.358,002.466.900
26 ago 20243.321,003.346,003.295,003.327,003.327,001.794.400
23 ago 20243.308,003.334,003.286,003.321,003.321,001.879.900
22 ago 20243.320,003.332,003.272,003.285,003.285,001.875.700
21 ago 20243.305,003.318,003.260,003.313,003.313,002.437.900
20 ago 20243.359,003.396,003.343,003.347,003.347,002.340.500
19 ago 20243.373,003.390,003.310,003.310,003.310,002.095.100
16 ago 20243.374,003.407,003.347,003.386,003.386,002.091.100
15 ago 20243.274,003.330,003.262,003.276,003.276,002.040.300
14 ago 20243.230,003.336,003.220,003.247,003.247,003.068.800
13 ago 20243.180,003.261,003.118,003.206,003.206,004.040.400
09 ago 20243.001,003.070,002.879,502.958,502.958,503.863.500
08 ago 20242.896,503.018,002.830,002.958,002.958,003.663.700
07 ago 20242.846,003.064,002.844,502.946,502.946,505.390.900
06 ago 20242.775,002.925,002.769,502.854,502.854,504.824.700
05 ago 20242.714,502.791,502.462,002.515,002.515,006.906.300
02 ago 20243.167,003.216,003.012,003.016,003.016,004.377.200
01 ago 20243.406,003.410,003.283,003.305,003.305,002.933.700
31 lug 20243.376,003.469,003.368,003.467,003.467,003.376.300
30 lug 20243.300,003.428,003.290,003.410,003.410,003.099.800
29 lug 20243.272,003.380,003.267,003.356,003.356,002.657.900
26 lug 20243.189,003.227,003.142,003.202,003.202,003.048.400
25 lug 20243.228,003.241,003.169,003.202,003.202,003.360.700
24 lug 20243.378,003.395,003.316,003.319,003.319,002.053.800
23 lug 20243.407,003.426,003.368,003.395,003.395,001.847.800
22 lug 20243.388,003.415,003.366,003.372,003.372,001.653.700
19 lug 20243.401,003.419,003.365,003.403,003.403,002.014.200
18 lug 20243.430,003.480,003.424,003.451,003.451,002.659.800
17 lug 20243.439,003.475,003.428,003.438,003.438,002.082.800
16 lug 20243.444,003.469,003.419,003.440,003.440,002.838.500
12 lug 20243.416,003.439,003.382,003.382,003.382,002.985.800
11 lug 20243.519,003.570,003.484,003.493,003.493,003.051.100
10 lug 20243.427,003.537,003.422,003.488,003.488,004.852.600
09 lug 20243.417,003.467,003.386,003.461,003.461,003.516.700
08 lug 20243.450,003.474,003.409,003.417,003.417,002.997.200
05 lug 20243.495,003.517,003.448,003.449,003.449,002.850.800
04 lug 20243.511,003.546,003.491,003.530,003.530,002.107.300
03 lug 20243.539,003.541,003.473,003.529,003.529,002.743.900
02 lug 20243.502,003.595,003.489,003.540,003.540,004.341.500
01 lug 20243.464,003.504,003.443,003.485,003.485,002.829.000
28 giu 20243.394,003.464,003.394,003.435,003.435,002.552.600
27 giu 20243.393,003.418,003.364,003.371,003.371,002.524.600
26 giu 20243.391,003.411,003.363,003.384,003.384,003.395.500
25 giu 20243.280,003.398,003.270,003.389,003.389,003.013.300
24 giu 20243.231,003.270,003.184,003.243,003.243,002.580.500
21 giu 20243.268,003.306,003.240,003.246,003.246,004.617.000
20 giu 20243.234,003.290,003.221,003.277,003.277,002.214.100
19 giu 20243.233,003.268,003.222,003.235,003.235,002.462.800
18 giu 20243.191,003.230,003.166,003.211,003.211,002.628.800
17 giu 20243.245,003.248,003.163,003.163,003.163,002.764.800
14 giu 20243.250,003.300,003.233,003.285,003.285,004.310.900
13 giu 20243.366,003.376,003.273,003.279,003.279,002.856.500
12 giu 20243.351,003.398,003.351,003.382,003.382,002.478.400
11 giu 20243.458,003.486,003.398,003.398,003.398,003.411.100
10 giu 20243.349,003.487,003.341,003.433,003.433,004.162.600
07 giu 20243.300,003.348,003.285,003.330,003.330,002.877.500
06 giu 20243.224,003.289,003.217,003.273,003.273,005.006.100
05 giu 20243.250,003.277,003.176,003.195,003.195,003.588.100
04 giu 20243.385,003.449,003.278,003.311,003.311,005.655.800
03 giu 20243.393,003.440,003.377,003.429,003.429,004.381.800
31 mag 20243.292,003.359,003.285,003.325,003.325,009.740.900
30 mag 20243.311,003.345,003.282,003.312,003.312,004.657.700
29 mag 20243.205,003.379,003.197,003.306,003.306,006.512.100
28 mag 20243.190,003.207,003.152,003.173,003.173,002.949.500
27 mag 20243.091,003.167,003.073,003.167,003.167,002.461.300
24 mag 20243.043,003.093,003.025,003.075,003.075,002.222.300
23 mag 20243.025,003.085,002.980,003.084,003.084,003.503.300
22 mag 20242.976,503.059,002.949,003.015,003.015,005.969.900
21 mag 20242.958,003.041,002.941,002.942,002.942,0010.258.000
20 mag 20243.099,003.157,003.090,003.132,003.132,002.897.600
17 mag 20243.080,003.146,003.072,003.146,003.146,003.419.800
16 mag 20243.109,003.128,003.055,003.099,003.099,003.307.500
15 mag 20243.092,003.116,003.078,003.083,003.083,001.989.700
14 mag 20243.154,003.161,003.051,003.093,003.093,002.744.200
13 mag 20243.168,003.193,003.146,003.159,003.159,002.350.200
10 mag 20243.072,003.176,003.071,003.166,003.166,003.429.800
09 mag 20243.075,003.085,003.056,003.072,003.072,001.831.200
08 mag 20243.095,003.097,003.043,003.050,003.050,002.179.100
07 mag 20243.131,003.160,003.098,003.126,003.126,002.848.700
02 mag 20243.087,003.128,003.071,003.100,003.100,001.421.300
01 mag 20243.104,003.107,003.049,003.088,003.088,001.400.000
30 apr 20243.100,003.126,003.059,003.120,003.120,003.080.800
26 apr 20243.030,003.083,003.016,003.063,003.063,001.858.100
25 apr 20243.065,003.113,003.045,003.050,003.050,002.129.800
24 apr 20243.060,003.103,003.045,003.102,003.102,001.978.500
23 apr 20243.081,003.103,003.043,003.058,003.058,001.655.300
22 apr 20243.040,003.067,002.997,003.039,003.039,003.567.200
19 apr 20243.090,003.099,002.990,003.021,003.021,002.791.000
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
*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...