Italia markets closed

Sompo Holdings, Inc. (8630.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
5.451,00-12,00 (-0,22%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
04 feb 2022 - 04 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 20235.380,005.471,005.341,005.451,005.451,00920.500
02 feb 20235.590,005.595,005.459,005.463,005.463,001.722.800
01 feb 20235.635,005.649,005.599,005.618,005.618,00693.100
31 gen 20235.673,005.690,005.579,005.585,005.585,001.236.000
30 gen 20235.696,005.701,005.656,005.673,005.673,00827.300
27 gen 20235.772,005.772,005.714,005.759,005.759,00785.200
26 gen 20235.772,005.774,005.712,005.742,005.742,00637.400
25 gen 20235.789,005.793,005.730,005.767,005.767,00558.100
24 gen 20235.683,005.784,005.664,005.775,005.775,00976.200
23 gen 20235.719,005.731,005.651,005.667,005.667,00855.600
20 gen 20235.648,005.719,005.627,005.705,005.705,00845.700
19 gen 20235.711,005.737,005.609,005.609,005.609,00978.300
18 gen 20235.739,005.768,005.680,005.745,005.745,001.235.000
17 gen 20235.700,005.742,005.652,005.723,005.723,00794.800
16 gen 20235.733,005.761,005.678,005.678,005.678,00837.800
13 gen 20235.700,005.790,005.697,005.743,005.743,00963.900
12 gen 20235.616,005.742,005.605,005.741,005.741,00882.600
11 gen 20235.676,005.723,005.665,005.703,005.703,00960.700
10 gen 20235.665,005.693,005.631,005.634,005.634,00893.800
06 gen 20235.748,005.765,005.685,005.688,005.688,00964.400
05 gen 20235.765,005.794,005.722,005.753,005.753,00887.700
04 gen 20235.823,005.874,005.751,005.833,005.833,001.081.900
30 dic 20225.856,005.925,005.850,005.860,005.860,00851.900
29 dic 20225.909,005.918,005.821,005.848,005.848,00846.800
28 dic 20225.905,005.955,005.883,005.940,005.940,00969.400
27 dic 20225.900,005.927,005.878,005.879,005.879,00796.200
26 dic 20225.898,005.898,005.798,005.836,005.836,00664.000
23 dic 20225.769,005.896,005.746,005.886,005.886,001.196.000
22 dic 20225.733,005.783,005.662,005.769,005.769,00968.200
21 dic 20225.776,005.847,005.728,005.733,005.733,001.566.400
20 dic 20225.698,005.770,005.645,005.761,005.761,001.626.000
19 dic 20225.632,005.668,005.626,005.656,005.656,00779.800
16 dic 20225.657,005.682,005.642,005.660,005.660,001.553.000
15 dic 20225.709,005.734,005.666,005.668,005.668,00982.000
14 dic 20225.699,005.771,005.690,005.769,005.769,00794.000
13 dic 20225.734,005.769,005.713,005.733,005.733,001.101.400
12 dic 20225.669,005.679,005.615,005.639,005.639,001.191.800
09 dic 20225.636,005.702,005.636,005.682,005.682,001.176.600
08 dic 20225.655,005.658,005.564,005.645,005.645,001.043.200
07 dic 20225.615,005.678,005.597,005.660,005.660,001.318.600
06 dic 20225.645,005.667,005.571,005.600,005.600,001.574.100
05 dic 20225.609,005.648,005.566,005.590,005.590,001.260.900
02 dic 20225.755,005.755,005.624,005.638,005.638,002.258.400
01 dic 20225.959,005.978,005.828,005.828,005.828,001.813.300
30 nov 20226.000,006.090,005.962,006.059,006.059,003.056.400
29 nov 20225.921,006.017,005.866,005.993,005.993,001.725.900
28 nov 20225.995,006.060,005.938,005.967,005.967,001.247.700
25 nov 20225.842,005.960,005.819,005.950,005.950,001.325.700
24 nov 20225.815,005.860,005.799,005.828,005.828,001.717.500
22 nov 20225.690,005.798,005.654,005.790,005.790,002.200.300
21 nov 20225.663,005.665,005.523,005.631,005.631,003.975.300
18 nov 20226.096,006.184,006.059,006.122,006.122,00826.300
17 nov 20226.032,006.065,006.010,006.038,006.038,00855.500
16 nov 20226.127,006.140,005.988,006.000,006.000,001.132.200
15 nov 20226.200,006.231,006.159,006.193,006.193,00832.700
14 nov 20226.294,006.312,006.141,006.160,006.160,001.021.300
11 nov 20226.339,006.350,006.186,006.277,006.277,001.122.400
10 nov 20226.253,006.274,006.223,006.259,006.259,00622.600
09 nov 20226.299,006.318,006.268,006.301,006.301,00516.100
08 nov 20226.247,006.370,006.247,006.318,006.318,00868.700
07 nov 20226.280,006.313,006.230,006.235,006.235,001.061.300
04 nov 20226.299,006.370,006.161,006.196,006.196,001.136.100
02 nov 20226.200,006.329,006.200,006.291,006.291,001.168.100
01 nov 20226.238,006.275,006.191,006.216,006.216,00790.000
31 ott 20226.177,006.255,006.134,006.193,006.193,00953.900
28 ott 20226.080,006.155,006.063,006.083,006.083,003.047.700
27 ott 20226.173,006.199,006.042,006.048,006.048,00824.300
26 ott 20226.156,006.220,006.146,006.150,006.150,00720.400
25 ott 20226.087,006.153,006.057,006.147,006.147,00978.900
24 ott 20226.100,006.136,006.017,006.021,006.021,00816.700
21 ott 20226.049,006.081,006.009,006.012,006.012,00796.800
20 ott 20226.045,006.101,006.031,006.084,006.084,00754.100
19 ott 20226.040,006.101,006.040,006.072,006.072,00897.600
18 ott 20226.020,006.074,006.011,006.036,006.036,00810.900
17 ott 20226.055,006.071,005.971,005.971,005.971,00760.400
14 ott 20226.000,006.102,005.980,006.055,006.055,001.287.900
13 ott 20225.950,005.970,005.894,005.902,005.902,00751.500
12 ott 20226.020,006.048,005.985,005.995,005.995,00896.000
11 ott 20225.988,006.057,005.941,006.049,006.049,00995.500
07 ott 20225.990,006.016,005.936,005.992,005.992,00983.500
06 ott 20226.065,006.125,006.061,006.090,006.090,001.124.500
05 ott 20225.958,006.064,005.958,006.025,006.025,001.238.000
04 ott 20225.764,005.957,005.758,005.939,005.939,001.370.600
03 ott 20225.775,005.813,005.660,005.749,005.749,001.525.100
30 set 20225.868,005.883,005.752,005.762,005.762,001.489.300
29 set 20225.696,005.788,005.672,005.774,005.774,002.012.600
29 set 2022130 Dividendo
28 set 20225.821,005.829,005.669,005.726,005.596,001.155.900
27 set 20225.830,005.911,005.819,005.844,005.711,32805.100
26 set 20225.982,005.989,005.798,005.827,005.694,711.418.300
22 set 20226.044,006.060,006.007,006.046,005.908,73815.000
21 set 20226.086,006.159,006.081,006.104,005.965,42946.200
20 set 20226.139,006.185,006.094,006.110,005.971,281.062.600
16 set 20226.040,006.099,006.040,006.089,005.950,761.065.900
15 set 20226.003,006.066,006.002,006.049,005.911,67588.900
14 set 20226.000,006.052,005.960,006.001,005.864,761.031.200
13 set 20226.101,006.107,006.017,006.078,005.940,01884.600
12 set 20226.115,006.141,006.090,006.110,005.971,28695.900
09 set 20226.032,006.111,006.032,006.085,005.946,851.123.200
08 set 20225.962,006.042,005.962,006.024,005.887,23996.600
*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...