Italia markets closed

Hankyu Hanshin Holdings, Inc. (9042.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
3.460,00+50,00 (+1,47%)
Alla chiusura: 03:15PM JST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPY
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 20223.405,003.505,003.405,003.460,003.460,00560.700
25 mag 20223.410,003.440,003.400,003.410,003.410,00466.300
24 mag 20223.535,003.535,003.400,003.410,003.410,00769.400
23 mag 20223.555,003.560,003.525,003.545,003.545,00431.300
20 mag 20223.495,003.520,003.475,003.510,003.510,00446.900
19 mag 20223.415,003.480,003.410,003.470,003.470,00372.200
18 mag 20223.490,003.500,003.465,003.485,003.485,00439.200
17 mag 20223.460,003.505,003.460,003.500,003.500,00309.000
16 mag 20223.540,003.540,003.440,003.460,003.460,00458.500
13 mag 20223.430,003.500,003.425,003.490,003.490,00654.200
12 mag 20223.400,003.425,003.375,003.420,003.420,00379.400
11 mag 20223.420,003.435,003.390,003.405,003.405,00493.700
10 mag 20223.435,003.440,003.400,003.430,003.430,00506.300
09 mag 20223.510,003.525,003.455,003.460,003.460,00380.100
06 mag 20223.470,003.580,003.460,003.565,003.565,00594.000
02 mag 20223.455,003.485,003.430,003.475,003.475,00487.600
28 apr 20223.445,003.450,003.415,003.435,003.435,00534.000
27 apr 20223.430,003.490,003.415,003.420,003.420,00554.400
26 apr 20223.480,003.490,003.460,003.475,003.475,00328.800
25 apr 20223.440,003.480,003.425,003.460,003.460,00368.300
22 apr 20223.450,003.495,003.425,003.485,003.485,00439.600
21 apr 20223.505,003.520,003.480,003.485,003.485,00309.500
20 apr 20223.520,003.520,003.460,003.495,003.495,00335.200
19 apr 20223.530,003.530,003.465,003.480,003.480,00346.100
18 apr 20223.480,003.515,003.465,003.510,003.510,00283.400
15 apr 20223.510,003.535,003.495,003.520,003.520,00257.100
14 apr 20223.430,003.520,003.430,003.510,003.510,00418.700
13 apr 20223.340,003.410,003.340,003.410,003.410,00467.300
12 apr 20223.350,003.390,003.335,003.345,003.345,00410.100
11 apr 20223.355,003.385,003.355,003.380,003.380,00347.600
08 apr 20223.390,003.400,003.360,003.385,003.385,00535.200
07 apr 20223.415,003.425,003.365,003.380,003.380,00489.700
06 apr 20223.490,003.520,003.455,003.460,003.460,00479.100
05 apr 20223.515,003.535,003.490,003.510,003.510,00547.000
04 apr 20223.510,003.525,003.455,003.500,003.500,00376.500
01 apr 20223.475,003.515,003.465,003.515,003.515,00510.700
31 mar 20223.540,003.610,003.540,003.545,003.545,00482.400
30 mar 20223.590,003.630,003.560,003.600,003.600,00711.300
30 mar 202225 Dividendo
29 mar 20223.735,003.735,003.630,003.650,003.625,00961.800
28 mar 20223.735,003.735,003.685,003.715,003.689,55483.800
25 mar 20223.730,003.730,003.700,003.710,003.684,59408.800
24 mar 20223.650,003.725,003.650,003.725,003.699,49548.600
23 mar 20223.600,003.685,003.595,003.680,003.654,79588.600
22 mar 20223.595,003.595,003.530,003.580,003.555,48623.500
18 mar 20223.560,003.585,003.545,003.565,003.540,58814.100
17 mar 20223.650,003.655,003.560,003.595,003.570,38696.000
16 mar 20223.585,003.615,003.575,003.580,003.555,48666.400
15 mar 20223.530,003.565,003.520,003.555,003.530,65496.100
14 mar 20223.485,003.540,003.475,003.520,003.495,89572.000
11 mar 20223.405,003.455,003.400,003.440,003.416,44779.400
10 mar 20223.385,003.420,003.365,003.420,003.396,58608.300
09 mar 20223.390,003.415,003.305,003.315,003.292,29644.400
08 mar 20223.320,003.420,003.315,003.370,003.346,92682.400
07 mar 20223.410,003.425,003.330,003.370,003.346,92819.400
04 mar 20223.440,003.475,003.430,003.450,003.426,37590.800
03 mar 20223.440,003.505,003.415,003.475,003.451,20427.400
02 mar 20223.385,003.425,003.370,003.400,003.376,71558.400
01 mar 20223.475,003.485,003.420,003.455,003.431,34439.600
28 feb 20223.455,003.470,003.380,003.435,003.411,471.036.500
25 feb 20223.415,003.445,003.405,003.430,003.406,51360.700
24 feb 20223.400,003.425,003.345,003.400,003.376,71620.500
22 feb 20223.460,003.475,003.425,003.440,003.416,44434.900
21 feb 20223.505,003.515,003.475,003.510,003.485,96366.200
18 feb 20223.570,003.610,003.550,003.565,003.540,58507.700
17 feb 20223.580,003.625,003.545,003.600,003.575,34639.400
16 feb 20223.590,003.595,003.565,003.590,003.565,41524.300
15 feb 20223.565,003.575,003.525,003.545,003.520,72540.400
14 feb 20223.510,003.560,003.505,003.555,003.530,65519.700
10 feb 20223.535,003.555,003.520,003.550,003.525,69544.200
09 feb 20223.575,003.575,003.480,003.510,003.485,96508.700
08 feb 20223.470,003.555,003.470,003.550,003.525,69633.200
07 feb 20223.430,003.460,003.410,003.450,003.426,37378.000
04 feb 20223.410,003.480,003.385,003.475,003.451,20557.000
03 feb 20223.400,003.465,003.385,003.415,003.391,61657.000
02 feb 20223.460,003.470,003.405,003.430,003.406,51719.400
01 feb 20223.340,003.480,003.315,003.470,003.446,231.117.100
31 gen 20223.265,003.330,003.255,003.330,003.307,19795.700
28 gen 20223.295,003.335,003.290,003.325,003.302,23529.700
27 gen 20223.295,003.300,003.230,003.265,003.242,64666.100
26 gen 20223.335,003.355,003.285,003.285,003.262,50492.700
25 gen 20223.330,003.345,003.280,003.345,003.322,09631.400
24 gen 20223.325,003.340,003.295,003.320,003.297,26507.900
21 gen 20223.240,003.320,003.240,003.310,003.287,33405.700
20 gen 20223.215,003.285,003.210,003.270,003.247,60450.500
19 gen 20223.225,003.270,003.225,003.235,003.212,84535.300
18 gen 20223.270,003.300,003.255,003.260,003.237,67445.400
17 gen 20223.250,003.285,003.250,003.260,003.237,67273.600
14 gen 20223.240,003.250,003.215,003.245,003.222,77424.400
13 gen 20223.280,003.280,003.230,003.230,003.207,88403.600
12 gen 20223.260,003.315,003.255,003.305,003.282,36425.900
11 gen 20223.295,003.305,003.210,003.240,003.217,81622.600
07 gen 20223.270,003.295,003.235,003.240,003.217,81597.600
06 gen 20223.320,003.335,003.275,003.275,003.252,57497.100
05 gen 20223.310,003.365,003.275,003.360,003.336,99736.400
04 gen 20223.295,003.300,003.245,003.280,003.257,53488.500
30 dic 20213.285,003.300,003.250,003.265,003.242,64631.900
29 dic 20213.315,003.330,003.300,003.310,003.287,33413.700
28 dic 20213.325,003.330,003.285,003.300,003.277,40470.700
27 dic 20213.325,003.335,003.305,003.305,003.282,36302.800
*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...