8630.T - Sompo Holdings, Inc.

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 giu 20236.190,006.269,006.181,006.204,006.204,001.028.000
08 giu 20236.160,006.249,006.125,006.137,006.137,001.412.900
07 giu 20236.159,006.229,006.104,006.122,006.122,001.776.200
06 giu 20236.000,006.173,005.963,006.159,006.159,001.174.900
05 giu 20236.050,006.064,005.975,006.023,006.023,001.485.800
02 giu 20235.834,005.980,005.832,005.980,005.980,001.883.600
01 giu 20235.717,005.819,005.674,005.805,005.805,001.582.400
31 mag 20235.700,005.745,005.669,005.690,005.690,003.948.700
30 mag 20235.822,005.832,005.714,005.736,005.736,001.802.700
29 mag 20235.898,005.904,005.841,005.861,005.861,001.219.500
26 mag 20235.922,005.938,005.855,005.871,005.871,001.252.200
25 mag 20235.989,005.989,005.901,005.912,005.912,001.254.900
24 mag 20235.990,006.071,005.956,006.049,006.049,00888.800
23 mag 20236.031,006.096,005.962,005.987,005.987,001.918.300
22 mag 20236.127,006.184,005.959,006.014,006.014,003.997.900
19 mag 20236.034,006.046,005.981,006.027,006.027,001.076.000
18 mag 20236.000,006.023,005.961,006.021,006.021,001.153.800
17 mag 20235.865,005.978,005.851,005.953,005.953,001.206.100
16 mag 20235.890,005.906,005.809,005.860,005.860,001.065.500
15 mag 20235.756,005.859,005.738,005.848,005.848,00922.700
12 mag 20235.718,005.721,005.676,005.708,005.708,00779.000
11 mag 20235.668,005.712,005.662,005.707,005.707,00470.100
10 mag 20235.745,005.766,005.701,005.709,005.709,00627.600
09 mag 20235.708,005.779,005.695,005.755,005.755,00847.200
08 mag 20235.651,005.703,005.614,005.680,005.680,00788.300
02 mag 20235.750,005.750,005.649,005.690,005.690,00566.200
01 mag 20235.699,005.764,005.676,005.717,005.717,00939.100
28 apr 20235.595,005.659,005.543,005.653,005.653,001.301.200
27 apr 20235.491,005.516,005.453,005.512,005.512,00933.400
26 apr 20235.532,005.532,005.465,005.509,005.509,00981.400
25 apr 20235.557,005.595,005.540,005.553,005.553,00712.000
24 apr 20235.603,005.603,005.525,005.535,005.535,00464.100
21 apr 20235.576,005.579,005.522,005.538,005.538,00668.200
20 apr 20235.580,005.640,005.570,005.612,005.612,00830.900
19 apr 20235.548,005.612,005.546,005.612,005.612,00895.900
18 apr 20235.484,005.529,005.484,005.518,005.518,00994.500
17 apr 20235.425,005.437,005.402,005.414,005.414,00675.800
14 apr 20235.385,005.397,005.358,005.372,005.372,001.045.400
13 apr 20235.382,005.394,005.353,005.374,005.374,00806.700
12 apr 20235.351,005.401,005.349,005.390,005.390,001.000.000
11 apr 20235.301,005.309,005.254,005.300,005.300,00645.900
10 apr 20235.254,005.294,005.243,005.271,005.271,00648.600
07 apr 20235.186,005.243,005.181,005.224,005.224,00582.300
06 apr 20235.200,005.229,005.177,005.197,005.197,00970.400
05 apr 20235.250,005.278,005.214,005.215,005.215,001.026.900
04 apr 20235.300,005.318,005.259,005.300,005.300,001.049.700
03 apr 20235.300,005.302,005.261,005.297,005.297,00961.500
31 mar 20235.305,005.305,005.225,005.252,005.252,001.252.200
30 mar 20235.286,005.290,005.180,005.224,005.224,001.381.700
30 mar 2023130 Dividendo
29 mar 20235.330,005.376,005.304,005.365,005.235,001.692.400
28 mar 20235.400,005.411,005.306,005.331,005.201,821.338.700
27 mar 20235.349,005.360,005.315,005.328,005.198,90852.800
24 mar 20235.282,005.317,005.252,005.311,005.182,31979.600
23 mar 20235.297,005.360,005.274,005.333,005.203,781.155.700
22 mar 20235.439,005.449,005.377,005.397,005.266,221.061.500
20 mar 20235.270,005.339,005.262,005.280,005.152,061.007.700
17 mar 20235.420,005.422,005.314,005.328,005.198,901.303.400
16 mar 20235.320,005.388,005.260,005.355,005.225,241.513.700
15 mar 20235.552,005.601,005.530,005.549,005.414,541.181.000
14 mar 20235.588,005.597,005.343,005.410,005.278,911.762.400
13 mar 20235.784,005.788,005.617,005.650,005.513,091.519.700
10 mar 20235.980,005.983,005.837,005.844,005.702,391.592.800
09 mar 20235.932,006.031,005.907,005.981,005.836,071.500.600
08 mar 20235.801,005.851,005.775,005.832,005.690,68955.800
07 mar 20235.818,005.835,005.796,005.815,005.674,10880.600
06 mar 20235.850,005.866,005.816,005.816,005.675,07604.500
03 mar 20235.894,005.907,005.824,005.835,005.693,611.086.200
02 mar 20235.890,005.935,005.841,005.851,005.709,22800.500
01 mar 20235.825,005.870,005.811,005.865,005.722,88572.900
28 feb 20235.897,005.900,005.832,005.839,005.697,511.192.600
27 feb 20235.858,005.935,005.858,005.905,005.761,92961.500
24 feb 20235.780,005.805,005.704,005.804,005.663,36986.600
22 feb 20235.858,005.871,005.712,005.773,005.633,111.242.400
21 feb 20235.757,005.880,005.757,005.862,005.719,961.061.400
20 feb 20235.669,005.805,005.661,005.796,005.655,561.004.500
17 feb 20235.628,005.645,005.600,005.641,005.504,31752.800
16 feb 20235.548,005.646,005.530,005.603,005.467,231.414.500
15 feb 20235.500,005.604,005.475,005.553,005.418,441.928.600
14 feb 20235.559,005.595,005.526,005.585,005.449,671.001.600
13 feb 20235.619,005.619,005.526,005.537,005.402,83683.800
10 feb 20235.520,005.613,005.518,005.580,005.444,79877.500
09 feb 20235.520,005.545,005.507,005.520,005.386,24610.100
08 feb 20235.572,005.595,005.525,005.540,005.405,76765.700
07 feb 20235.560,005.593,005.541,005.551,005.416,49641.100
06 feb 20235.523,005.540,005.448,005.539,005.404,781.140.200
03 feb 20235.380,005.471,005.341,005.451,005.318,921.158.800
02 feb 20235.590,005.595,005.459,005.463,005.330,631.722.800
01 feb 20235.635,005.649,005.599,005.618,005.481,87693.100
31 gen 20235.673,005.690,005.579,005.585,005.449,671.236.000
30 gen 20235.696,005.701,005.656,005.673,005.535,54827.300
27 gen 20235.772,005.772,005.714,005.759,005.619,45785.200
26 gen 20235.772,005.774,005.712,005.742,005.602,86637.400
25 gen 20235.789,005.793,005.730,005.767,005.627,26558.100
24 gen 20235.683,005.784,005.664,005.775,005.635,07976.200
23 gen 20235.719,005.731,005.651,005.667,005.529,68855.600
20 gen 20235.648,005.719,005.627,005.705,005.566,76845.700
19 gen 20235.711,005.737,005.609,005.609,005.473,09978.300
18 gen 20235.739,005.768,005.680,005.745,005.605,791.235.000
17 gen 20235.700,005.742,005.652,005.723,005.584,33794.800
*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...