Italia markets closed

Japan Airlines Co., Ltd. (9201.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
2.522,00+4,50 (+0,18%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20242.513,502.528,502.506,002.522,002.522,003.691.100
13 giu 20242.566,502.577,502.513,502.517,502.517,502.943.200
12 giu 20242.590,002.592,002.564,002.566,502.566,502.417.900
11 giu 20242.621,002.628,002.592,502.592,502.592,502.451.600
10 giu 20242.617,002.631,002.606,002.625,002.625,001.479.800
07 giu 20242.615,502.628,502.605,502.618,002.618,001.578.200
06 giu 20242.637,002.642,002.620,002.623,502.623,502.037.400
05 giu 20242.670,002.688,002.648,002.650,502.650,502.144.200
04 giu 20242.662,002.678,502.648,002.673,002.673,001.710.600
03 giu 20242.663,002.668,502.635,002.651,002.651,001.753.800
31 mag 20242.625,002.662,002.616,002.647,502.647,506.089.400
30 mag 20242.600,002.609,002.583,502.607,502.607,503.688.700
29 mag 20242.665,502.676,502.624,002.624,002.624,003.274.800
28 mag 20242.670,002.684,002.661,502.665,502.665,502.037.900
27 mag 20242.660,002.673,002.650,002.668,002.668,002.287.400
24 mag 20242.675,002.694,502.660,502.671,502.671,502.712.600
23 mag 20242.706,002.713,502.688,002.688,002.688,002.247.700
22 mag 20242.700,002.709,002.695,502.700,502.700,502.028.600
21 mag 20242.718,002.731,002.700,002.704,502.704,502.180.400
20 mag 20242.705,502.724,502.704,002.715,502.715,502.059.000
17 mag 20242.690,002.709,002.678,002.709,002.709,002.197.300
16 mag 20242.706,002.711,002.683,502.697,502.697,502.514.500
15 mag 20242.735,502.740,002.703,502.705,002.705,002.029.800
14 mag 20242.744,002.750,502.729,002.736,002.736,002.459.500
13 mag 20242.700,002.732,002.695,502.731,502.731,502.657.600
10 mag 20242.700,002.722,002.687,002.693,502.693,504.263.400
09 mag 20242.700,502.724,502.694,002.711,502.711,503.244.500
08 mag 20242.725,002.741,002.702,002.704,002.704,003.829.800
07 mag 20242.795,002.796,002.726,502.729,002.729,006.378.400
02 mag 20242.789,002.794,002.742,002.753,002.753,005.192.000
01 mag 20242.803,002.817,002.780,502.798,002.798,002.599.000
30 apr 20242.835,502.835,502.784,002.799,502.799,503.361.400
26 apr 20242.835,502.851,502.818,502.841,002.841,001.707.600
25 apr 20242.853,502.853,502.828,502.839,502.839,502.064.300
24 apr 20242.833,002.857,502.827,502.857,002.857,002.403.000
23 apr 20242.870,002.875,002.848,502.855,002.855,001.774.900
22 apr 20242.836,002.866,002.822,502.862,502.862,502.803.100
19 apr 20242.845,502.859,502.771,502.775,002.775,004.157.600
18 apr 20242.776,002.848,502.769,002.836,002.836,004.077.100
17 apr 20242.801,502.806,002.751,002.751,002.751,003.276.900
16 apr 20242.803,502.815,002.773,002.787,502.787,504.226.100
15 apr 20242.881,502.884,002.823,502.837,002.837,004.136.600
12 apr 20242.920,002.920,002.896,002.902,502.902,502.169.800
11 apr 20242.896,002.916,502.888,502.900,002.900,002.330.500
10 apr 20242.911,502.934,002.899,002.900,002.900,002.586.300
09 apr 20242.869,502.908,502.869,502.900,002.900,003.542.200
08 apr 20242.851,002.874,502.839,502.847,502.847,503.097.800
05 apr 20242.858,002.885,002.834,002.880,502.880,502.165.700
04 apr 20242.904,002.904,002.863,002.863,002.863,003.345.900
03 apr 20242.855,002.903,002.854,502.891,002.891,002.430.700
02 apr 20242.908,002.914,502.870,502.874,002.874,002.516.500
01 apr 20242.916,002.928,002.889,002.908,002.908,003.112.300
29 mar 20242.899,002.941,502.896,502.914,002.914,002.658.900
28 mar 20242.874,002.901,002.860,502.871,002.871,003.223.500
28 mar 202445 Dividendo
27 mar 20242.905,502.923,002.893,002.912,502.867,504.802.600
26 mar 20242.909,502.913,002.856,002.902,002.857,163.947.400
25 mar 20242.908,002.942,502.894,002.906,502.861,594.158.500
22 mar 20242.900,002.956,002.900,002.910,002.865,048.976.300
21 mar 20242.826,002.850,002.804,002.850,002.805,974.801.400
19 mar 20242.795,002.830,002.788,502.830,002.786,273.533.100
18 mar 20242.767,002.799,002.760,002.797,002.753,783.043.300
15 mar 20242.752,502.758,502.736,502.756,502.713,912.024.400
14 mar 20242.734,002.754,002.726,502.752,002.709,482.524.600
13 mar 20242.728,002.741,502.704,502.725,502.683,393.446.200
12 mar 20242.735,002.735,002.671,502.723,502.681,424.107.000
11 mar 20242.754,002.765,502.715,002.736,002.693,733.584.100
08 mar 20242.779,002.786,502.737,002.754,002.711,454.290.500
07 mar 20242.738,002.777,502.738,002.766,002.723,264.223.100
06 mar 20242.725,502.761,002.723,002.734,502.692,253.917.600
05 mar 20242.719,502.735,002.703,502.726,502.684,373.108.300
04 mar 20242.775,002.775,502.715,002.719,502.677,485.640.400
01 mar 20242.799,002.809,502.775,002.781,002.738,032.700.400
29 feb 20242.794,502.804,002.764,002.796,002.752,803.234.100
28 feb 20242.774,002.802,002.771,002.793,502.750,342.735.200
27 feb 20242.769,002.776,002.752,502.771,502.728,682.225.500
26 feb 20242.748,002.780,002.745,502.778,002.735,083.219.600
22 feb 20242.750,502.775,002.746,502.750,002.707,512.997.900
21 feb 20242.785,502.792,002.744,002.750,502.708,003.775.100
20 feb 20242.801,002.810,502.781,502.790,002.746,892.387.800
19 feb 20242.765,002.788,502.751,002.787,002.743,942.227.300
16 feb 20242.752,002.777,002.750,002.767,002.724,252.806.700
15 feb 20242.772,502.775,502.741,502.753,002.710,463.195.200
14 feb 20242.790,002.798,502.767,502.772,502.729,663.665.000
13 feb 20242.795,002.813,002.778,502.812,002.768,553.549.700
09 feb 20242.795,002.802,502.774,002.783,502.740,493.353.100
08 feb 20242.792,002.822,502.769,002.803,002.759,694.281.600
07 feb 20242.811,002.835,002.788,002.792,502.749,353.877.600
06 feb 20242.849,502.854,002.805,502.807,002.763,634.264.400
05 feb 20242.849,002.868,502.823,002.844,502.800,555.963.500
02 feb 20242.871,002.881,002.843,502.868,502.824,184.114.500
01 feb 20242.871,002.916,002.852,002.867,002.822,705.244.000
31 gen 20242.820,002.843,502.815,502.843,502.799,572.118.200
30 gen 20242.843,002.846,502.823,002.835,002.791,202.114.400
29 gen 20242.828,502.857,002.827,002.848,502.804,492.539.700
26 gen 20242.838,502.841,502.809,002.811,502.768,062.185.600
25 gen 20242.815,002.842,502.810,002.838,502.794,641.934.500
24 gen 20242.838,502.846,002.804,002.818,502.774,952.973.300
23 gen 20242.832,502.859,502.827,002.838,502.794,643.833.100
22 gen 20242.813,002.827,502.796,502.827,002.783,322.666.700
*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...