Italia markets open in 1 hour 38 minutes

East Japan Railway Company (9020.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
3.044,00+49,50 (+1,65%)
In data: 02:02PM JST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20243.020,003.055,003.006,003.044,003.044,003.917.100
01 mag 20242.940,002.995,002.919,002.994,502.994,506.643.100
30 apr 20242.901,502.902,002.858,502.893,002.893,004.107.200
26 apr 20242.892,002.892,502.843,002.878,002.878,002.907.000
25 apr 20242.910,002.915,002.871,502.880,502.880,503.130.400
24 apr 20242.904,002.927,002.900,002.922,002.922,002.218.400
23 apr 20242.920,002.928,502.906,002.924,002.924,001.833.600
22 apr 20242.908,002.924,502.888,502.919,502.919,502.555.200
19 apr 20242.909,002.912,002.815,502.858,002.858,003.687.600
18 apr 20242.895,002.939,502.889,002.912,502.912,502.086.000
17 apr 20242.918,502.927,502.884,002.890,002.890,002.486.700
16 apr 20242.947,502.949,002.886,002.894,502.894,502.680.000
15 apr 20242.917,002.969,002.908,002.967,002.967,002.248.100
12 apr 20242.925,002.945,002.912,002.927,502.927,502.197.600
11 apr 20242.900,502.933,502.882,502.920,002.920,001.696.600
10 apr 20242.924,502.929,502.905,502.915,502.915,501.736.700
09 apr 20242.907,502.917,502.888,002.917,502.917,502.034.900
08 apr 20242.879,002.897,502.867,002.896,502.896,502.137.700
05 apr 20242.880,002.908,002.862,002.897,002.897,002.032.100
04 apr 20242.918,002.919,502.875,002.887,002.887,002.494.400
03 apr 20242.880,002.904,502.864,502.899,002.899,003.433.900
02 apr 20242.900,002.910,002.840,502.853,502.853,503.297.700
01 apr 20242.923,502.933,502.878,002.891,502.891,502.531.000
29 mar 20242.915,002.943,002.895,502.921,002.921,001.728.300
28 mar 20243.000,003.009,002.899,502.899,502.899,504.075.600
28 mar 202423.333332 Dividendo
28 mar 20243:1 Frazionamento azionario
27 mar 20243.003,673.037,673.003,673.020,002.996,674.729.500
26 mar 20243.015,673.021,332.988,003.009,002.985,753.740.700
25 mar 20243.020,673.052,333.000,333.033,003.009,576.790.800
22 mar 20242.998,673.037,672.998,333.008,002.984,764.917.600
21 mar 20243.016,673.023,002.985,332.996,672.973,513.691.200
19 mar 20242.984,333.031,002.978,003.025,003.001,633.554.700
18 mar 20242.959,002.992,002.948,332.984,672.961,612.691.600
15 mar 20242.963,332.987,332.952,002.964,002.941,104.179.600
14 mar 20242.912,002.962,672.902,332.961,672.938,782.746.800
13 mar 20242.927,672.949,332.898,672.921,672.899,093.089.400
12 mar 20242.921,332.922,332.872,672.911,332.888,843.159.600
11 mar 20242.920,002.937,332.888,002.921,332.898,763.820.800
08 mar 20242.946,002.946,002.903,002.914,332.891,824.704.300
07 mar 20242.931,672.974,332.931,672.970,672.947,712.508.900
06 mar 20242.928,672.947,002.918,332.931,002.908,353.139.800
05 mar 20242.920,672.935,332.901,672.929,332.906,703.080.400
04 mar 20242.950,002.958,332.921,332.928,002.905,384.842.900
01 mar 20242.940,332.978,002.932,002.971,332.948,384.810.500
29 feb 20242.950,332.969,332.932,332.955,002.932,176.158.700
28 feb 20242.950,002.972,332.936,002.950,002.927,213.796.500
27 feb 20242.992,673.004,672.955,672.970,672.947,715.374.200
26 feb 20243.015,333.045,673.005,333.014,332.991,043.544.200
22 feb 20242.991,673.023,332.987,003.006,672.983,443.581.100
21 feb 20243.003,333.003,332.974,002.985,002.961,942.261.700
20 feb 20243.007,333.008,672.959,002.983,002.959,953.500.700
19 feb 20242.967,333.017,672.960,003.017,002.993,692.657.700
16 feb 20242.950,002.986,332.937,672.967,332.944,413.683.400
15 feb 20242.955,002.955,672.914,002.939,332.916,624.040.400
14 feb 20242.985,003.007,002.955,672.966,332.943,413.681.600
13 feb 20243.012,003.024,332.975,333.019,672.996,343.590.700
09 feb 20242.983,333.007,002.960,002.985,002.961,943.913.200
08 feb 20242.995,003.006,332.948,672.979,002.955,984.025.700
07 feb 20243.046,673.053,002.986,003.000,002.976,824.754.100
06 feb 20243.000,003.108,332.999,673.049,333.025,778.674.800
05 feb 20242.996,672.998,332.957,672.989,002.965,913.448.500
02 feb 20242.931,672.986,332.905,002.982,332.959,297.350.900
01 feb 20242.889,672.998,672.879,332.932,332.909,6814.003.100
31 gen 20242.763,332.814,672.761,672.813,672.791,933.751.500
30 gen 20242.803,332.823,332.772,332.780,002.758,523.329.700
29 gen 20242.781,672.796,332.775,002.796,332.774,732.006.100
26 gen 20242.806,002.806,002.770,002.771,332.749,922.961.900
25 gen 20242.760,002.813,332.749,672.808,672.786,974.125.600
24 gen 20242.773,672.785,002.738,332.749,672.728,423.094.500
23 gen 20242.824,332.826,332.776,672.779,672.758,192.508.600
22 gen 20242.768,002.821,672.753,672.821,672.799,872.413.500
19 gen 20242.809,002.811,672.760,332.768,002.746,612.878.800
18 gen 20242.825,002.837,332.795,332.795,332.773,742.711.400
17 gen 20242.837,002.868,002.824,002.838,332.816,404.232.400
16 gen 20242.833,332.868,672.815,332.834,672.812,772.261.400
15 gen 20242.833,332.835,332.815,332.817,672.795,90639.000
12 gen 20242.818,002.833,002.790,002.831,332.809,462.683.200
11 gen 20242.793,332.827,672.792,002.813,672.791,933.288.300
10 gen 20242.764,332.790,002.754,002.783,672.762,162.558.700
09 gen 20242.773,672.779,332.742,672.765,672.744,303.040.200
05 gen 20242.744,672.776,332.730,672.772,002.750,583.166.200
04 gen 20242.710,002.747,332.678,672.747,332.726,113.134.400
29 dic 20232.710,672.725,002.690,672.709,672.688,732.201.100
28 dic 20232.688,672.705,002.681,002.705,002.684,101.545.900
27 dic 20232.683,332.708,002.675,002.707,672.686,752.392.200
26 dic 20232.691,332.693,332.668,332.675,672.654,992.142.300
25 dic 20232.700,002.701,002.685,002.694,672.673,851.219.200
22 dic 20232.690,002.702,002.681,332.693,002.672,191.816.800
21 dic 20232.668,002.686,672.650,002.684,332.663,592.087.400
20 dic 20232.656,672.684,672.648,332.667,672.647,062.928.900
19 dic 20232.700,002.708,672.662,672.675,672.654,992.852.700
18 dic 20232.722,332.722,332.667,002.712,672.691,713.396.600
15 dic 20232.750,002.751,332.723,002.741,672.720,483.814.800
14 dic 20232.766,672.771,332.749,672.771,332.749,923.322.800
13 dic 20232.725,002.772,002.718,672.753,672.732,393.941.700
12 dic 20232.732,332.736,332.705,672.721,002.699,982.613.300
11 dic 20232.726,672.733,672.707,672.729,672.708,583.428.400
08 dic 20232.726,332.726,332.687,002.698,672.677,824.517.700
07 dic 20232.715,332.733,332.706,672.730,672.709,574.468.500
*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...