Italia markets closed

Hankyu Hanshin Holdings, Inc. (9042.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
4.276,00-20,00 (-0,47%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
25 feb 2023 - 25 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 feb 20244.295,004.306,004.276,004.276,004.276,00571.700
21 feb 20244.306,004.323,004.267,004.296,004.296,00562.700
20 feb 20244.389,004.407,004.306,004.306,004.306,00587.900
19 feb 20244.328,004.382,004.313,004.378,004.378,00354.400
16 feb 20244.287,004.364,004.279,004.328,004.328,00610.600
15 feb 20244.305,004.309,004.263,004.277,004.277,00598.500
14 feb 20244.330,004.338,004.268,004.280,004.280,00767.900
13 feb 20244.320,004.358,004.272,004.349,004.349,00780.600
09 feb 20244.325,004.369,004.287,004.294,004.294,00918.700
08 feb 20244.350,004.372,004.290,004.355,004.355,001.760.300
07 feb 20244.571,004.592,004.522,004.560,004.560,00626.900
06 feb 20244.557,004.611,004.556,004.562,004.562,00510.000
05 feb 20244.570,004.613,004.538,004.571,004.571,00461.000
02 feb 20244.538,004.558,004.518,004.534,004.534,00358.300
01 feb 20244.527,004.542,004.479,004.507,004.507,00367.200
31 gen 20244.458,004.532,004.447,004.529,004.529,00410.600
30 gen 20244.533,004.553,004.488,004.490,004.490,00309.600
29 gen 20244.489,004.545,004.485,004.545,004.545,00381.900
26 gen 20244.520,004.526,004.473,004.473,004.473,00357.800
25 gen 20244.488,004.532,004.485,004.514,004.514,00359.200
24 gen 20244.572,004.576,004.493,004.510,004.510,00521.700
23 gen 20244.680,004.708,004.607,004.613,004.613,00376.300
22 gen 20244.610,004.674,004.594,004.657,004.657,00320.700
19 gen 20244.685,004.685,004.577,004.600,004.600,00378.500
18 gen 20244.696,004.712,004.629,004.629,004.629,00427.400
17 gen 20244.676,004.754,004.667,004.697,004.697,00284.000
16 gen 20244.719,004.753,004.672,004.683,004.683,00266.600
15 gen 20244.719,004.719,004.676,004.678,004.678,0039.700
12 gen 20244.731,004.758,004.689,004.696,004.696,00550.800
11 gen 20244.699,004.735,004.690,004.699,004.699,00519.700
10 gen 20244.570,004.676,004.568,004.662,004.662,00370.300
09 gen 20244.551,004.614,004.546,004.575,004.575,00356.800
05 gen 20244.560,004.560,004.515,004.543,004.543,00342.000
04 gen 20244.490,004.516,004.438,004.516,004.516,00379.900
29 dic 20234.462,004.498,004.456,004.489,004.489,00300.100
28 dic 20234.450,004.472,004.433,004.469,004.469,00184.800
27 dic 20234.435,004.491,004.422,004.477,004.477,00413.300
26 dic 20234.465,004.466,004.417,004.428,004.428,00359.200
25 dic 20234.523,004.529,004.447,004.467,004.467,00207.300
22 dic 20234.490,004.509,004.466,004.478,004.478,00396.900
21 dic 20234.438,004.476,004.403,004.463,004.463,00429.900
20 dic 20234.388,004.480,004.388,004.454,004.454,00502.900
19 dic 20234.434,004.449,004.334,004.432,004.432,00667.000
18 dic 20234.460,004.473,004.390,004.424,004.424,00511.500
15 dic 20234.538,004.544,004.478,004.508,004.508,00642.500
14 dic 20234.578,004.582,004.502,004.530,004.530,00430.500
13 dic 20234.566,004.581,004.523,004.578,004.578,00429.000
12 dic 20234.549,004.568,004.511,004.543,004.543,00302.300
11 dic 20234.516,004.544,004.495,004.540,004.540,00319.700
08 dic 20234.490,004.545,004.459,004.490,004.490,00643.900
07 dic 20234.550,004.598,004.521,004.543,004.543,00427.800
06 dic 20234.460,004.570,004.449,004.553,004.553,00494.300
05 dic 20234.450,004.498,004.448,004.475,004.475,00488.300
04 dic 20234.452,004.480,004.418,004.454,004.454,00458.600
01 dic 20234.531,004.532,004.473,004.517,004.517,00502.200
30 nov 20234.475,004.498,004.402,004.471,004.471,001.754.200
29 nov 20234.533,004.549,004.503,004.504,004.504,00383.500
28 nov 20234.528,004.529,004.464,004.516,004.516,00382.600
27 nov 20234.545,004.554,004.490,004.516,004.516,00484.200
24 nov 20234.636,004.638,004.531,004.535,004.535,00432.600
22 nov 20234.598,004.653,004.589,004.605,004.605,00225.400
21 nov 20234.570,004.604,004.530,004.601,004.601,00605.500
20 nov 20234.647,004.694,004.590,004.592,004.592,00465.300
17 nov 20234.582,004.695,004.572,004.681,004.681,00611.900
16 nov 20234.600,004.618,004.569,004.581,004.581,00490.400
15 nov 20234.630,004.674,004.560,004.623,004.623,00432.300
14 nov 20234.636,004.658,004.596,004.620,004.620,00493.000
13 nov 20234.668,004.675,004.588,004.623,004.623,00500.800
10 nov 20234.625,004.679,004.603,004.674,004.674,00351.800
09 nov 20234.550,004.638,004.511,004.626,004.626,00473.600
08 nov 20234.720,004.720,004.549,004.565,004.565,00734.300
07 nov 20234.867,004.883,004.728,004.730,004.730,00812.400
06 nov 20234.878,004.928,004.844,004.910,004.910,001.148.500
02 nov 20234.685,004.777,004.671,004.775,004.775,00613.200
01 nov 20234.746,004.812,004.648,004.664,004.664,00805.000
31 ott 20234.646,004.743,004.627,004.727,004.727,00639.000
30 ott 20234.605,004.631,004.584,004.613,004.613,00424.100
27 ott 20234.600,004.668,004.582,004.664,004.664,00296.800
26 ott 20234.600,004.614,004.555,004.596,004.596,00325.800
25 ott 20234.639,004.664,004.594,004.600,004.600,00356.000
24 ott 20234.597,004.652,004.512,004.632,004.632,00581.200
23 ott 20234.639,004.666,004.600,004.600,004.600,00333.400
20 ott 20234.665,004.677,004.628,004.637,004.637,00477.800
19 ott 20234.600,004.694,004.587,004.650,004.650,00510.700
18 ott 20234.560,004.642,004.533,004.626,004.626,00449.900
17 ott 20234.600,004.617,004.536,004.562,004.562,00466.800
16 ott 20234.620,004.625,004.533,004.558,004.558,00490.400
13 ott 20234.696,004.697,004.644,004.673,004.673,00606.700
12 ott 20234.785,004.790,004.723,004.737,004.737,00712.500
11 ott 20234.821,004.825,004.776,004.785,004.785,00694.700
10 ott 20234.900,004.900,004.828,004.834,004.834,00467.000
06 ott 20234.895,004.912,004.836,004.849,004.849,00460.600
05 ott 20234.822,004.889,004.787,004.873,004.873,00522.200
04 ott 20234.853,004.903,004.814,004.820,004.820,00603.800
03 ott 20235.001,005.039,004.890,004.908,004.908,00573.700
02 ott 20235.100,005.175,005.041,005.050,005.050,00491.800
29 set 20235.160,005.216,005.070,005.101,005.101,00613.100
28 set 20235.180,005.199,005.061,005.140,005.140,00635.600
28 set 202325 Dividendo
27 set 20235.244,005.267,005.185,005.247,005.222,00876.200
*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...