Italia markets open in 8 hours 32 minutes

Tobu Railway Co., Ltd. (9001.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
2.708,50+3,00 (+0,11%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20242.717,502.732,502.701,502.708,502.708,50626.100
27 giu 20242.700,002.711,002.688,502.705,502.705,50641.800
26 giu 20242.710,002.711,002.686,502.702,502.702,50665.200
25 giu 20242.695,002.729,002.690,002.711,002.711,00678.600
24 giu 20242.665,002.682,002.650,002.682,002.682,00679.900
21 giu 20242.651,002.671,002.643,502.645,502.645,501.549.300
20 giu 20242.644,502.650,502.601,502.622,002.622,00621.400
19 giu 20242.633,502.654,502.618,502.644,502.644,50700.500
18 giu 20242.636,502.654,502.630,002.642,502.642,50758.300
17 giu 20242.675,502.678,002.600,502.612,002.612,001.415.400
14 giu 20242.673,502.713,002.671,002.689,502.689,501.211.200
13 giu 20242.720,002.724,002.682,002.682,002.682,001.081.900
12 giu 20242.740,002.756,002.711,002.717,002.717,00937.200
11 giu 20242.756,002.760,002.735,002.740,502.740,50877.600
10 giu 20242.683,502.766,502.664,502.758,502.758,501.656.500
07 giu 20242.740,002.747,002.682,502.682,502.682,501.438.900
06 giu 20242.746,002.760,002.720,002.726,502.726,501.036.200
05 giu 20242.766,002.793,002.742,002.743,502.743,501.276.700
04 giu 20242.737,502.810,002.724,002.790,002.790,001.560.300
03 giu 20242.793,502.812,002.747,502.747,502.747,501.751.100
31 mag 20242.680,002.816,502.680,002.774,002.774,0021.839.300
30 mag 20242.723,002.732,502.686,002.718,502.718,501.934.200
29 mag 20242.771,002.794,502.701,002.714,002.714,002.360.200
28 mag 20242.767,002.787,002.753,002.783,502.783,501.485.300
27 mag 20242.730,002.760,002.701,002.760,002.760,001.964.000
24 mag 20242.733,502.753,002.707,502.725,002.725,001.989.600
23 mag 20242.750,002.772,502.703,502.770,002.770,002.202.300
22 mag 20242.801,502.803,002.737,502.756,002.756,002.069.200
21 mag 20242.790,002.815,002.781,002.795,002.795,001.237.000
20 mag 20242.766,502.817,002.758,002.800,002.800,001.506.400
17 mag 20242.741,002.785,002.727,002.767,002.767,001.365.500
16 mag 20242.810,002.811,502.725,502.753,002.753,002.163.900
15 mag 20242.850,002.855,002.729,002.787,502.787,504.388.100
14 mag 20242.945,502.989,502.942,502.962,502.962,501.249.500
13 mag 20242.909,002.952,002.905,502.941,002.941,001.118.600
10 mag 20242.914,002.948,502.896,502.914,002.914,001.334.900
09 mag 20242.927,002.954,502.900,502.907,002.907,001.147.000
08 mag 20242.995,003.017,002.916,002.916,002.916,001.696.200
07 mag 20242.931,502.988,502.911,502.974,502.974,501.512.900
02 mag 20243.021,003.039,002.922,502.927,502.927,501.769.700
01 mag 20242.998,003.039,002.975,002.993,002.993,002.177.200
30 apr 20243.183,003.183,003.103,003.135,003.135,001.023.300
26 apr 20243.136,003.180,003.101,003.158,003.158,001.156.800
25 apr 20243.219,003.223,003.135,003.139,003.139,001.065.500
24 apr 20243.260,003.265,003.219,003.235,003.235,00932.700
23 apr 20243.278,003.335,003.263,003.281,003.281,00951.500
22 apr 20243.249,003.298,003.234,003.270,003.270,001.020.300
19 apr 20243.322,003.327,003.184,003.213,003.213,001.612.800
18 apr 20243.400,003.433,003.319,003.331,003.331,001.204.200
17 apr 20243.472,003.472,003.374,003.383,003.383,00739.300
16 apr 20243.499,003.499,003.436,003.473,003.473,00780.900
15 apr 20243.529,003.537,003.497,003.520,003.520,00587.700
12 apr 20243.555,003.588,003.541,003.555,003.555,00504.300
11 apr 20243.567,003.575,003.533,003.555,003.555,00633.500
10 apr 20243.604,003.620,003.589,003.608,003.608,00413.600
09 apr 20243.631,003.644,003.591,003.603,003.603,00347.200
08 apr 20243.600,003.665,003.583,003.625,003.625,00426.900
05 apr 20243.589,003.618,003.565,003.595,003.595,00475.300
04 apr 20243.629,003.649,003.593,003.593,003.593,00585.700
03 apr 20243.600,003.665,003.592,003.603,003.603,00663.700
02 apr 20243.710,003.729,003.625,003.631,003.631,00695.300
01 apr 20243.778,003.805,003.720,003.723,003.723,00377.800
29 mar 20243.802,003.833,003.769,003.779,003.779,00210.300
28 mar 20243.905,003.905,003.765,003.776,003.776,00890.700
28 mar 202430 Dividendo
27 mar 20243.940,003.980,003.940,003.941,003.911,001.249.400
26 mar 20243.947,003.980,003.891,003.936,003.906,04737.000
25 mar 20243.974,004.028,003.955,003.975,003.944,74663.200
22 mar 20243.933,003.970,003.916,003.962,003.931,84555.900
21 mar 20243.951,003.963,003.917,003.945,003.914,97511.800
19 mar 20243.880,003.951,003.861,003.951,003.920,92447.600
18 mar 20243.850,003.909,003.833,003.893,003.863,37436.800
15 mar 20243.769,003.834,003.765,003.819,003.789,93521.300
14 mar 20243.750,003.797,003.745,003.783,003.754,20458.600
13 mar 20243.800,003.839,003.751,003.774,003.745,27440.200
12 mar 20243.830,003.851,003.743,003.820,003.790,92550.200
11 mar 20243.866,003.895,003.814,003.858,003.828,63492.700
08 mar 20243.876,003.888,003.821,003.864,003.834,59648.100
07 mar 20243.832,003.908,003.831,003.908,003.878,25484.000
06 mar 20243.852,003.904,003.817,003.832,003.802,83644.400
05 mar 20243.852,003.904,003.810,003.892,003.862,37471.000
04 mar 20243.890,003.898,003.834,003.870,003.840,54479.800
01 mar 20243.830,003.894,003.810,003.883,003.853,44413.100
29 feb 20243.786,003.861,003.747,003.827,003.797,871.471.900
28 feb 20243.765,003.827,003.765,003.792,003.763,13456.500
27 feb 20243.777,003.795,003.735,003.758,003.729,39639.800
26 feb 20243.790,003.822,003.781,003.802,003.773,061.174.400
22 feb 20243.827,003.849,003.788,003.790,003.761,151.088.600
21 feb 20243.867,003.872,003.816,003.823,003.793,90458.400
20 feb 20243.887,003.919,003.856,003.870,003.840,54376.000
19 feb 20243.838,003.881,003.830,003.881,003.851,46324.800
16 feb 20243.802,003.883,003.802,003.844,003.814,74432.700
15 feb 20243.834,003.834,003.760,003.786,003.757,18438.900
14 feb 20243.887,003.902,003.778,003.818,003.788,94538.000
13 feb 20243.858,003.915,003.835,003.909,003.879,24552.700
09 feb 20243.896,003.912,003.833,003.845,003.815,73606.300
08 feb 20243.860,003.910,003.816,003.898,003.868,33937.000
07 feb 20243.925,003.945,003.896,003.915,003.885,20506.400
06 feb 20243.930,003.983,003.925,003.931,003.901,08454.600
05 feb 20243.915,003.953,003.895,003.930,003.900,08400.500
*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...