9042.T - Hankyu Hanshin Holdings, Inc.

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 giu 20234.601,004.634,004.567,004.616,004.616,00806.800
08 giu 20234.526,004.612,004.522,004.571,004.571,00694.800
07 giu 20234.551,004.596,004.503,004.518,004.518,00763.700
06 giu 20234.475,004.536,004.450,004.536,004.536,00428.400
05 giu 20234.530,004.546,004.491,004.505,004.505,00603.600
02 giu 20234.435,004.480,004.425,004.475,004.475,00474.200
01 giu 20234.425,004.475,004.390,004.425,004.425,00576.600
31 mag 20234.410,004.460,004.370,004.435,004.435,002.215.100
30 mag 20234.480,004.490,004.430,004.470,004.470,00457.200
29 mag 20234.495,004.505,004.445,004.480,004.480,00509.300
26 mag 20234.390,004.480,004.375,004.455,004.455,00558.700
25 mag 20234.370,004.435,004.350,004.395,004.395,00538.300
24 mag 20234.515,004.515,004.410,004.420,004.420,00562.400
23 mag 20234.575,004.575,004.490,004.525,004.525,00627.500
22 mag 20234.485,004.580,004.475,004.580,004.580,00728.900
19 mag 20234.530,004.540,004.440,004.460,004.460,00721.400
18 mag 20234.560,004.570,004.515,004.555,004.555,00511.300
17 mag 20234.495,004.545,004.470,004.545,004.545,00621.800
16 mag 20234.470,004.500,004.435,004.500,004.500,00622.200
15 mag 20234.460,004.480,004.430,004.450,004.450,00518.000
12 mag 20234.360,004.415,004.335,004.415,004.415,00491.800
11 mag 20234.315,004.350,004.310,004.340,004.340,00297.900
10 mag 20234.380,004.380,004.315,004.340,004.340,00437.700
09 mag 20234.340,004.390,004.335,004.380,004.380,00477.800
08 mag 20234.310,004.380,004.300,004.335,004.335,00426.900
02 mag 20234.335,004.340,004.265,004.300,004.300,00398.000
01 mag 20234.250,004.325,004.250,004.310,004.310,00560.000
28 apr 20234.235,004.235,004.175,004.235,004.235,00610.400
27 apr 20234.180,004.185,004.130,004.170,004.170,00490.200
26 apr 20234.215,004.245,004.190,004.210,004.210,00380.900
25 apr 20234.240,004.280,004.225,004.240,004.240,00504.500
24 apr 20234.200,004.235,004.195,004.210,004.210,00376.800
21 apr 20234.170,004.190,004.150,004.175,004.175,00332.700
20 apr 20234.175,004.200,004.170,004.170,004.170,00438.500
19 apr 20234.100,004.160,004.100,004.160,004.160,00533.700
18 apr 20234.125,004.165,004.105,004.150,004.150,00501.000
17 apr 20234.110,004.130,004.090,004.105,004.105,00458.400
14 apr 20234.100,004.120,004.075,004.115,004.115,00676.100
13 apr 20234.040,004.080,004.025,004.075,004.075,00534.800
12 apr 20234.020,004.040,004.010,004.035,004.035,00407.500
11 apr 20234.000,004.010,003.970,004.000,004.000,00387.500
10 apr 20233.970,004.010,003.960,003.980,003.980,00305.300
07 apr 20233.960,003.965,003.940,003.945,003.945,00264.100
06 apr 20233.940,003.970,003.905,003.955,003.955,00516.500
05 apr 20234.040,004.040,003.955,003.960,003.960,00433.900
04 apr 20234.000,004.050,003.985,004.050,004.050,00572.400
03 apr 20233.955,003.990,003.935,003.985,003.985,00542.700
31 mar 20233.945,003.945,003.900,003.925,003.925,00549.000
30 mar 20233.915,003.935,003.895,003.920,003.920,00480.800
30 mar 202325 Dividendo
29 mar 20233.920,003.960,003.910,003.960,003.935,00848.100
28 mar 20233.940,003.950,003.870,003.890,003.865,44427.400
27 mar 20233.880,003.930,003.880,003.915,003.890,28460.300
24 mar 20233.840,003.860,003.815,003.855,003.830,66379.300
23 mar 20233.880,003.890,003.855,003.865,003.840,60334.700
22 mar 20233.900,003.940,003.890,003.900,003.875,38427.300
20 mar 20233.900,003.910,003.845,003.845,003.820,73365.200
17 mar 20233.870,003.930,003.865,003.930,003.905,19570.500
16 mar 20233.815,003.850,003.800,003.845,003.820,73488.100
15 mar 20233.895,003.905,003.855,003.865,003.840,60508.700
14 mar 20233.830,003.910,003.825,003.895,003.870,41734.100
13 mar 20233.915,003.925,003.845,003.885,003.860,47425.300
10 mar 20233.940,003.960,003.905,003.930,003.905,191.003.200
09 mar 20234.060,004.090,004.035,004.050,004.024,43478.200
08 mar 20233.990,004.045,003.990,004.045,004.019,46463.300
07 mar 20233.950,004.000,003.945,003.995,003.969,78504.800
06 mar 20233.950,003.970,003.930,003.945,003.920,09699.100
03 mar 20233.900,003.935,003.900,003.910,003.885,32612.200
02 mar 20233.870,003.895,003.855,003.895,003.870,41389.200
01 mar 20233.850,003.880,003.840,003.865,003.840,60385.600
28 feb 20233.855,003.885,003.850,003.875,003.850,541.222.300
27 feb 20233.815,003.865,003.815,003.855,003.830,66395.000
24 feb 20233.785,003.820,003.770,003.820,003.795,88474.500
22 feb 20233.780,003.795,003.720,003.760,003.736,26470.600
21 feb 20233.820,003.825,003.780,003.785,003.761,10358.600
20 feb 20233.825,003.845,003.810,003.840,003.815,76314.700
17 feb 20233.850,003.860,003.815,003.820,003.795,88277.100
16 feb 20233.855,003.885,003.850,003.860,003.835,63294.200
15 feb 20233.860,003.865,003.825,003.840,003.815,76278.800
14 feb 20233.855,003.875,003.855,003.870,003.845,57213.100
13 feb 20233.890,003.895,003.845,003.855,003.830,66270.400
10 feb 20233.870,003.890,003.850,003.875,003.850,54295.700
09 feb 20233.885,003.900,003.875,003.885,003.860,47242.900
08 feb 20233.850,003.905,003.850,003.905,003.880,35290.700
07 feb 20233.925,003.925,003.850,003.855,003.830,66298.200
06 feb 20233.885,003.890,003.855,003.885,003.860,47318.600
03 feb 20233.810,003.860,003.790,003.855,003.830,66501.300
02 feb 20234.025,004.035,003.850,003.855,003.830,661.208.500
01 feb 20233.890,003.890,003.820,003.820,003.795,88600.400
31 gen 20233.900,003.910,003.845,003.855,003.830,66683.200
30 gen 20233.870,003.895,003.870,003.885,003.860,47341.900
27 gen 20233.895,003.895,003.865,003.865,003.840,60259.600
26 gen 20233.895,003.910,003.875,003.890,003.865,44310.600
25 gen 20233.885,003.925,003.875,003.895,003.870,41306.200
24 gen 20233.840,003.885,003.835,003.885,003.860,47361.100
23 gen 20233.855,003.860,003.800,003.825,003.800,85336.500
20 gen 20233.800,003.830,003.785,003.825,003.800,85296.200
19 gen 20233.800,003.830,003.785,003.790,003.766,07329.700
18 gen 20233.730,003.815,003.720,003.800,003.776,01430.900
17 gen 20233.755,003.765,003.715,003.715,003.691,55435.200
*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...