Italia markets open in 21 minutes

Monex Group, Inc. (8698.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
730,00+4,00 (+0,55%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 2024722,00731,00719,00730,00730,001.360.000
24 giu 2024727,00731,00720,00726,00726,001.177.000
21 giu 2024725,00730,00722,00722,00722,001.458.500
20 giu 2024724,00728,00716,00721,00721,001.293.600
19 giu 2024719,00732,00717,00724,00724,001.542.200
18 giu 2024720,00722,00709,00715,00715,002.024.300
17 giu 2024712,00716,00707,00715,00715,002.162.000
14 giu 2024721,00729,00719,00719,00719,002.500.000
13 giu 2024745,00750,00732,00735,00735,001.338.000
12 giu 2024744,00751,00736,00742,00742,001.218.100
11 giu 2024750,00757,00745,00750,00750,001.458.500
10 giu 2024751,00752,00739,00746,00746,001.907.100
07 giu 2024758,00763,00751,00757,00757,001.123.400
06 giu 2024774,00778,00754,00758,00758,001.781.600
05 giu 2024769,00773,00760,00772,00772,001.519.100
04 giu 2024777,00782,00769,00774,00774,001.193.500
03 giu 2024778,00785,00773,00777,00777,001.372.200
31 mag 2024771,00781,00770,00779,00779,001.717.600
30 mag 2024771,00775,00756,00763,00763,002.187.500
29 mag 2024785,00789,00777,00781,00781,001.597.900
28 mag 2024791,00797,00785,00788,00788,001.921.000
27 mag 2024819,00819,00792,00797,00797,002.061.500
24 mag 2024826,00842,00813,00813,00813,001.767.800
23 mag 2024837,00842,00822,00841,00841,001.599.400
22 mag 2024840,00851,00837,00837,00837,002.083.300
21 mag 2024852,00858,00840,00844,00844,003.064.800
20 mag 2024822,00830,00819,00822,00822,001.353.200
17 mag 2024810,00819,00805,00819,00819,001.167.300
16 mag 2024798,00828,00796,00816,00816,003.168.400
15 mag 2024795,00802,00783,00784,00784,001.000.100
14 mag 2024791,00797,00786,00796,00796,001.061.600
13 mag 2024782,00797,00776,00797,00797,001.440.700
10 mag 2024784,00791,00779,00782,00782,001.713.400
09 mag 2024778,00779,00765,00775,00775,001.438.900
08 mag 2024775,00784,00771,00776,00776,001.960.200
07 mag 2024777,00789,00776,00778,00778,003.062.100
02 mag 2024793,00802,00761,00763,00763,005.244.800
01 mag 2024790,00813,00788,00808,00808,002.833.000
30 apr 2024822,00827,00813,00820,00820,003.128.700
26 apr 2024791,00839,00782,00837,00837,005.388.200
25 apr 2024836,00843,00816,00821,00821,003.510.200
24 apr 2024843,00845,00832,00842,00842,001.703.700
23 apr 2024840,00853,00834,00835,00835,003.638.400
22 apr 2024810,00827,00806,00826,00826,002.504.900
19 apr 2024823,00825,00780,00799,00799,003.808.500
18 apr 2024820,00830,00815,00825,00825,001.341.100
17 apr 2024835,00837,00821,00825,00825,001.962.800
16 apr 2024851,00856,00837,00838,00838,003.335.200
15 apr 2024880,00882,00873,00877,00877,001.630.200
12 apr 2024907,00907,00893,00895,00895,001.387.800
11 apr 2024905,00913,00897,00907,00907,001.563.700
10 apr 2024888,00915,00886,00910,00910,002.259.300
09 apr 2024913,00917,00902,00902,00902,001.531.600
08 apr 2024880,00906,00875,00902,00902,004.356.500
05 apr 2024860,00861,00840,00852,00852,002.163.700
04 apr 2024868,00881,00864,00869,00869,001.824.000
03 apr 2024866,00878,00857,00862,00862,003.223.100
02 apr 2024896,00918,00869,00881,00881,005.092.700
01 apr 2024900,00917,00887,00897,00897,004.603.000
29 mar 2024900,00901,00885,00888,00888,001.234.100
28 mar 2024890,00896,00879,00894,00894,002.526.700
28 mar 202415 Dividendo
27 mar 2024907,00918,00903,00906,00891,002.851.100
26 mar 2024918,00931,00905,00910,00894,932.947.300
25 mar 2024918,00932,00907,00907,00891,983.361.400
22 mar 2024904,00918,00899,00907,00891,982.552.800
21 mar 2024905,00914,00891,00904,00889,035.064.100
19 mar 2024875,00880,00855,00863,00848,715.480.100
18 mar 2024889,00898,00878,00886,00871,333.831.100
15 mar 2024895,00906,00888,00890,00875,264.419.700
14 mar 2024926,00928,00911,00924,00908,702.543.700
13 mar 2024940,00940,00912,00915,00899,853.165.400
12 mar 2024924,00949,00914,00941,00925,424.764.900
11 mar 2024913,00919,00901,00915,00899,853.102.000
08 mar 2024922,00937,00919,00923,00907,723.127.700
07 mar 2024945,00967,00935,00936,00920,505.188.200
06 mar 2024926,00938,00916,00932,00916,575.092.200
05 mar 2024939,00972,00928,00947,00931,327.419.400
04 mar 2024940,00945,00920,00923,00907,723.922.000
01 mar 2024923,00928,00910,00927,00911,653.623.300
29 feb 2024910,00934,00904,00924,00908,707.821.200
28 feb 2024862,00885,00859,00885,00870,353.588.300
27 feb 2024878,00894,00858,00860,00845,765.928.200
26 feb 2024868,00869,00843,00848,00833,962.948.300
22 feb 2024876,00877,00856,00866,00851,663.070.300
21 feb 2024879,00879,00864,00868,00853,632.273.100
20 feb 2024889,00909,00868,00881,00866,414.531.900
19 feb 2024855,00884,00851,00884,00869,363.991.600
16 feb 2024827,00862,00825,00858,00843,795.588.200
15 feb 2024833,00839,00815,00822,00808,392.862.800
14 feb 2024812,00818,00800,00811,00797,572.598.300
13 feb 2024840,00842,00813,00818,00804,464.955.900
09 feb 2024750,00813,00749,00804,00790,6911.454.200
08 feb 2024737,00752,00726,00746,00733,653.727.800
07 feb 2024714,00732,00714,00730,00717,913.249.800
06 feb 2024727,00730,00714,00719,00707,103.951.200
05 feb 2024741,00745,00732,00733,00720,862.826.100
02 feb 2024745,00749,00734,00741,00728,733.847.500
01 feb 2024771,00787,00742,00747,00734,637.236.900
31 gen 2024768,00777,00763,00777,00764,143.247.900
*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...