Italia markets closed

Kyushu Railway Company (9142.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
3.485,00+60,00 (+1,75%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20243.435,003.492,003.431,003.485,003.485,00533.500
27 giu 20243.429,003.446,003.417,003.425,003.425,00562.500
26 giu 20243.464,003.469,003.411,003.429,003.429,00770.100
25 giu 20243.424,003.477,003.424,003.468,003.468,00726.600
24 giu 20243.433,003.447,003.404,003.422,003.422,00858.800
21 giu 20243.368,003.405,003.366,003.400,003.400,00955.200
20 giu 20243.400,003.405,003.352,003.372,003.372,00459.400
19 giu 20243.356,003.403,003.350,003.400,003.400,00368.100
18 giu 20243.379,003.405,003.353,003.374,003.374,00654.400
17 giu 20243.400,003.406,003.324,003.326,003.326,00612.100
14 giu 20243.426,003.436,003.400,003.420,003.420,00565.100
13 giu 20243.508,003.508,003.419,003.421,003.421,00484.500
12 giu 20243.556,003.570,003.491,003.501,003.501,00913.600
11 giu 20243.556,003.567,003.525,003.526,003.526,00903.100
10 giu 20243.530,003.577,003.526,003.558,003.558,00894.200
07 giu 20243.569,003.583,003.500,003.510,003.510,00731.800
06 giu 20243.473,003.561,003.473,003.531,003.531,001.057.200
05 giu 20243.469,003.505,003.453,003.473,003.473,00764.800
04 giu 20243.448,003.451,003.416,003.432,003.432,00683.900
03 giu 20243.470,003.505,003.444,003.461,003.461,00620.800
31 mag 20243.415,003.482,003.409,003.458,003.458,001.044.800
30 mag 20243.370,003.399,003.344,003.399,003.399,00553.700
29 mag 20243.438,003.438,003.362,003.365,003.365,00548.600
28 mag 20243.439,003.452,003.411,003.432,003.432,00492.200
27 mag 20243.391,003.434,003.385,003.434,003.434,00492.300
24 mag 20243.363,003.405,003.361,003.383,003.383,00520.500
23 mag 20243.352,003.387,003.339,003.384,003.384,00656.200
22 mag 20243.320,003.330,003.300,003.324,003.324,00570.500
21 mag 20243.316,003.338,003.306,003.320,003.320,00380.600
20 mag 20243.304,003.333,003.302,003.302,003.302,00436.000
17 mag 20243.261,003.329,003.261,003.305,003.305,00514.700
16 mag 20243.289,003.298,003.241,003.268,003.268,00556.500
15 mag 20243.321,003.334,003.297,003.309,003.309,00555.200
14 mag 20243.313,003.348,003.313,003.324,003.324,00550.500
13 mag 20243.366,003.377,003.297,003.323,003.323,00923.500
10 mag 20243.340,003.400,003.282,003.309,003.309,001.691.100
09 mag 20243.373,003.389,003.341,003.386,003.386,00833.900
08 mag 20243.413,003.421,003.370,003.379,003.379,00653.500
07 mag 20243.396,003.407,003.380,003.406,003.406,00467.100
02 mag 20243.420,003.436,003.397,003.398,003.398,00725.600
01 mag 20243.395,003.448,003.388,003.431,003.431,00571.000
30 apr 20243.446,003.450,003.375,003.389,003.389,00797.800
26 apr 20243.436,003.449,003.405,003.436,003.436,00512.000
25 apr 20243.475,003.483,003.447,003.456,003.456,00495.600
24 apr 20243.500,003.503,003.473,003.491,003.491,00425.600
23 apr 20243.507,003.532,003.500,003.511,003.511,00512.500
22 apr 20243.505,003.550,003.483,003.549,003.549,00623.300
19 apr 20243.500,003.505,003.443,003.458,003.458,00668.600
18 apr 20243.501,003.535,003.501,003.510,003.510,00472.600
17 apr 20243.522,003.522,003.460,003.500,003.500,00531.100
16 apr 20243.569,003.569,003.514,003.516,003.516,00716.200
15 apr 20243.530,003.575,003.526,003.575,003.575,00542.900
12 apr 20243.540,003.590,003.537,003.559,003.559,00961.400
11 apr 20243.485,003.533,003.461,003.531,003.531,00764.500
10 apr 20243.500,003.521,003.486,003.496,003.496,001.201.600
09 apr 20243.477,003.505,003.469,003.495,003.495,00757.800
08 apr 20243.430,003.474,003.422,003.470,003.470,00727.300
05 apr 20243.410,003.465,003.403,003.456,003.456,00590.000
04 apr 20243.437,003.443,003.415,003.422,003.422,00535.100
03 apr 20243.433,003.460,003.415,003.436,003.436,001.064.200
02 apr 20243.505,003.510,003.414,003.414,003.414,00777.200
01 apr 20243.543,003.550,003.481,003.489,003.489,00904.900
29 mar 20243.459,003.551,003.452,003.536,003.536,00659.300
28 mar 20243.489,003.494,003.441,003.448,003.448,001.748.800
28 mar 202493 Dividendo
27 mar 20243.617,003.617,003.550,003.573,003.480,001.847.600
26 mar 20243.588,003.593,003.548,003.567,003.474,161.109.900
25 mar 20243.618,003.641,003.588,003.601,003.507,271.041.600
22 mar 20243.611,003.618,003.580,003.600,003.506,30992.500
21 mar 20243.598,003.605,003.565,003.589,003.495,58977.500
19 mar 20243.536,003.610,003.536,003.599,003.505,32884.300
18 mar 20243.625,003.628,003.542,003.554,003.461,49990.300
15 mar 20243.578,003.590,003.554,003.579,003.485,84932.100
14 mar 20243.535,003.575,003.508,003.574,003.480,97895.000
13 mar 20243.520,003.550,003.505,003.530,003.438,12740.400
12 mar 20243.501,003.523,003.472,003.518,003.426,43804.500
11 mar 20243.512,003.535,003.481,003.505,003.413,77992.800
08 mar 20243.532,003.573,003.511,003.537,003.444,941.156.900
07 mar 20243.550,003.611,003.544,003.602,003.508,25842.600
06 mar 20243.540,003.580,003.531,003.539,003.446,88770.800
05 mar 20243.517,003.543,003.488,003.534,003.442,02664.000
04 mar 20243.495,003.530,003.486,003.521,003.429,35909.300
01 mar 20243.481,003.534,003.468,003.513,003.421,561.063.200
29 feb 20243.475,003.475,003.403,003.443,003.353,38837.800
28 feb 20243.459,003.478,003.442,003.455,003.365,07704.400
27 feb 20243.420,003.454,003.387,003.452,003.362,151.048.300
26 feb 20243.430,003.460,003.417,003.429,003.339,75834.000
22 feb 20243.371,003.415,003.368,003.411,003.322,22768.600
21 feb 20243.357,003.378,003.343,003.370,003.282,28484.100
20 feb 20243.369,003.383,003.346,003.353,003.265,73610.900
19 feb 20243.306,003.363,003.301,003.363,003.275,47522.200
16 feb 20243.291,003.318,003.286,003.306,003.219,95797.200
15 feb 20243.310,003.316,003.278,003.286,003.200,47500.400
14 feb 20243.341,003.344,003.294,003.307,003.220,92798.700
13 feb 20243.363,003.363,003.312,003.336,003.249,17606.500
09 feb 20243.313,003.347,003.307,003.336,003.249,17471.300
08 feb 20243.395,003.395,003.311,003.330,003.243,321.025.100
07 feb 20243.395,003.418,003.345,003.373,003.285,211.480.100
06 feb 20243.380,003.440,003.371,003.395,003.306,631.189.300
05 feb 20243.350,003.366,003.324,003.356,003.268,65709.700
*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...