Italia markets open in 28 minutes

Odakyu Electric Railway Co., Ltd. (9007.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
1.558,00+36,50 (+2,40%)
Alla chiusura: 03:10PM JST
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20241.535,001.558,501.530,001.558,001.558,001.382.800
24 giu 20241.509,501.524,001.507,001.521,501.521,501.222.600
21 giu 20241.496,001.524,501.494,501.501,001.501,002.809.200
20 giu 20241.516,001.516,001.475,001.483,001.483,002.365.600
19 giu 20241.508,001.522,001.501,001.522,001.522,001.121.700
18 giu 20241.513,501.526,501.510,501.516,501.516,501.166.500
17 giu 20241.536,501.537,501.508,001.508,001.508,001.575.200
14 giu 20241.541,001.552,501.529,501.541,501.541,501.919.900
13 giu 20241.560,001.563,001.535,501.541,501.541,501.540.200
12 giu 20241.560,001.574,501.552,501.553,501.553,501.199.300
11 giu 20241.573,501.578,501.554,001.554,501.554,501.380.500
10 giu 20241.532,501.580,501.532,501.573,501.573,501.856.300
07 giu 20241.550,501.568,001.531,501.531,501.531,502.415.500
06 giu 20241.593,501.599,501.546,501.548,501.548,503.738.500
05 giu 20241.604,001.616,001.591,001.593,501.593,501.918.500
04 giu 20241.600,001.626,501.575,001.620,501.620,503.620.800
03 giu 20241.650,001.656,001.597,001.597,001.597,003.562.500
31 mag 20241.600,001.676,001.597,001.646,501.646,5029.918.000
30 mag 20241.618,001.636,001.601,501.636,001.636,002.579.000
29 mag 20241.656,001.666,001.615,001.620,501.620,502.612.400
28 mag 20241.669,501.682,001.654,501.682,001.682,001.915.400
27 mag 20241.627,001.668,001.608,001.663,001.663,002.202.600
24 mag 20241.635,001.637,501.617,001.623,001.623,001.999.900
23 mag 20241.635,001.650,501.614,501.650,501.650,501.990.200
22 mag 20241.672,001.674,501.636,001.649,001.649,002.188.400
21 mag 20241.670,501.683,501.660,501.665,501.665,501.510.800
20 mag 20241.678,001.689,501.667,501.676,001.676,001.502.800
17 mag 20241.654,501.679,501.640,501.678,501.678,501.627.700
16 mag 20241.695,501.698,001.644,001.665,001.665,002.573.900
15 mag 20241.695,501.712,501.659,501.676,001.676,004.687.000
14 mag 20241.765,001.801,001.765,001.784,501.784,501.500.900
13 mag 20241.767,001.781,001.747,501.762,501.762,501.120.600
10 mag 20241.751,001.788,001.747,501.767,501.767,501.324.400
09 mag 20241.745,001.756,001.726,001.744,001.744,001.091.100
08 mag 20241.775,501.784,001.738,501.740,501.740,501.595.900
07 mag 20241.775,001.787,501.761,001.782,001.782,00979.500
02 mag 20241.774,001.790,501.764,501.774,501.774,50950.500
01 mag 20241.773,001.780,001.762,501.774,501.774,501.056.700
30 apr 20241.777,001.782,001.750,001.775,001.775,001.724.400
26 apr 20241.753,501.771,001.738,501.757,001.757,001.450.000
25 apr 20241.800,501.800,501.756,001.761,001.761,001.845.700
24 apr 20241.821,001.821,001.792,501.807,501.807,501.283.200
23 apr 20241.826,501.839,001.811,501.827,001.827,001.231.600
22 apr 20241.776,001.826,001.761,001.826,001.826,002.338.900
19 apr 20241.810,001.811,501.721,001.747,001.747,003.064.400
18 apr 20241.925,001.933,001.781,001.810,001.810,003.955.700
17 apr 20241.860,001.912,501.856,001.866,001.866,003.259.700
16 apr 20241.830,501.862,001.815,001.858,001.858,001.551.300
15 apr 20241.830,001.847,001.809,001.843,001.843,001.445.300
12 apr 20241.900,001.906,501.832,001.832,501.832,502.416.600
11 apr 20241.910,001.919,001.881,501.890,501.890,501.568.600
10 apr 20241.919,501.941,501.918,501.927,501.927,501.068.100
09 apr 20241.942,501.955,501.920,001.920,501.920,501.152.000
08 apr 20241.910,001.947,001.904,501.931,001.931,001.267.100
05 apr 20241.880,001.918,001.875,001.904,501.904,501.566.800
04 apr 20241.904,001.916,001.880,501.889,001.889,001.872.000
03 apr 20241.940,001.960,001.879,501.887,001.887,003.125.500
02 apr 20242.061,502.062,001.944,001.944,001.944,002.696.600
01 apr 20242.085,002.096,002.064,002.067,502.067,501.002.000
29 mar 20242.082,502.102,002.068,502.080,002.080,00459.800
28 mar 20242.145,002.164,502.070,002.081,502.081,501.535.300
28 mar 202419 Dividendo
27 mar 20242.178,002.198,002.169,002.173,502.154,501.595.400
26 mar 20242.204,002.210,002.148,502.167,502.148,551.292.200
25 mar 20242.201,002.247,002.193,502.222,002.202,58978.200
22 mar 20242.179,002.208,002.178,002.208,002.188,70885.200
21 mar 20242.196,002.206,502.177,502.186,002.166,891.063.400
19 mar 20242.160,002.182,502.141,502.180,502.161,44878.500
18 mar 20242.124,002.162,502.116,002.158,002.139,141.131.500
15 mar 20242.090,002.116,502.083,502.105,502.087,091.227.700
14 mar 20242.061,002.094,002.055,502.088,502.070,24968.900
13 mar 20242.065,002.093,002.058,502.060,502.042,49774.000
12 mar 20242.082,502.088,002.046,502.070,502.052,40998.200
11 mar 20242.086,502.104,002.064,002.087,502.069,251.128.200
08 mar 20242.103,502.103,502.063,502.083,002.064,791.306.300
07 mar 20242.092,002.111,502.081,502.108,002.089,57893.300
06 mar 20242.094,002.111,002.078,502.086,002.067,76999.500
05 mar 20242.108,002.115,002.073,002.094,002.075,69762.900
04 mar 20242.125,002.132,502.097,002.115,502.097,011.061.100
01 mar 20242.109,502.123,002.098,502.118,002.099,49680.700
29 feb 20242.083,002.119,002.062,002.105,002.086,601.703.900
28 feb 20242.062,502.087,002.053,002.083,002.064,79891.500
27 feb 20242.100,502.105,002.062,502.068,002.049,921.285.200
26 feb 20242.118,502.136,502.102,002.107,002.088,58813.300
22 feb 20242.090,002.123,002.086,002.109,002.090,56908.600
21 feb 20242.119,002.123,002.084,502.084,502.066,28777.000
20 feb 20242.129,002.146,502.104,002.107,002.088,58843.000
19 feb 20242.120,502.134,502.103,002.129,002.110,39682.300
16 feb 20242.054,502.131,502.054,502.103,502.085,111.049.900
15 feb 20242.075,002.076,502.042,502.066,502.048,441.083.600
14 feb 20242.129,002.155,002.058,502.058,502.040,511.564.100
13 feb 20242.110,502.131,502.078,002.125,002.106,421.700.900
09 feb 20242.112,002.159,002.085,502.085,502.067,272.500.400
08 feb 20242.216,002.237,002.163,502.221,002.201,582.248.200
07 feb 20242.220,002.230,502.187,502.205,502.186,22915.900
06 feb 20242.225,002.275,502.222,002.237,002.217,44841.300
05 feb 20242.240,002.240,502.212,002.234,502.214,97770.800
02 feb 20242.260,002.262,502.222,502.222,502.203,07637.800
01 feb 20242.248,502.288,002.238,002.242,002.222,40613.800
31 gen 20242.233,002.261,002.224,502.260,502.240,74627.600
*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...