Italia markets open in 7 hours 58 minutes

GiXo Ltd. (9219.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
1.152,00-2,00 (-0,17%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20241.195,001.199,001.151,001.152,001.152,0068.500
09 mag 20241.248,001.248,001.169,001.173,001.173,0053.400
08 mag 20241.251,001.265,001.200,001.207,001.207,00110.000
07 mag 20241.120,001.255,001.119,001.236,001.236,00239.300
02 mag 20241.140,001.150,001.087,001.096,001.096,0038.800
01 mag 20241.120,001.167,001.076,001.154,001.154,0074.100
30 apr 20241.126,001.137,001.095,001.136,001.136,0064.200
26 apr 20241.112,001.115,001.079,001.095,001.095,0024.400
25 apr 20241.096,001.106,001.085,001.098,001.098,0036.200
24 apr 20241.147,001.160,001.095,001.097,001.097,0099.400
23 apr 20241.149,001.169,001.120,001.120,001.120,0032.500
22 apr 20241.165,001.177,001.121,001.150,001.150,0059.400
19 apr 20241.153,001.198,001.100,001.144,001.144,00127.000
18 apr 20241.096,001.222,001.096,001.165,001.165,00297.400
17 apr 20241.116,001.160,001.080,001.105,001.105,00449.200
16 apr 20241.071,001.071,001.071,001.071,001.071,009.000
15 apr 2024957,00972,00913,00921,00921,0056.000
12 apr 2024974,001.036,00944,00955,00955,00226.000
11 apr 20241.041,001.122,00987,00987,00987,00387.400
10 apr 20241.045,001.082,001.012,001.052,001.052,00346.400
09 apr 20241.110,001.148,001.022,001.039,001.039,001.177.400
08 apr 2024909,001.058,00909,001.058,001.058,00269.400
05 apr 2024916,00917,00893,00908,00908,006.600
04 apr 2024914,00915,00886,00915,00915,007.700
03 apr 2024910,00927,00886,00895,00895,0020.000
02 apr 2024944,00945,00905,00923,00923,0011.300
01 apr 2024963,00966,00940,00943,00943,006.200
29 mar 2024951,00957,00949,00953,00953,002.000
28 mar 2024939,00949,00928,00936,00936,004.900
27 mar 2024938,00943,00933,00937,00937,002.500
26 mar 2024945,00953,00931,00939,00939,005.000
25 mar 2024957,00975,00945,00945,00945,007.400
22 mar 2024965,00975,00957,00957,00957,005.200
21 mar 2024973,00995,00960,00980,00980,0011.500
19 mar 2024959,00971,00946,00961,00961,007.200
18 mar 2024932,00964,00932,00951,00951,0015.700
15 mar 2024935,00946,00918,00935,00935,0018.600
14 mar 2024932,00957,00924,00938,00938,006.200
13 mar 2024957,00964,00924,00932,00932,0015.700
12 mar 2024936,00962,00923,00946,00946,0012.000
11 mar 2024945,00962,00931,00939,00939,0025.000
08 mar 2024956,00974,00944,00953,00953,0013.100
07 mar 20241.000,001.005,00966,00971,00971,0021.400
06 mar 2024953,001.005,00950,001.005,001.005,0026.900
05 mar 2024975,00975,00941,00960,00960,0026.400
04 mar 2024973,00999,00967,00975,00975,0014.800
01 mar 20241.007,001.011,00953,00975,00975,0021.200
29 feb 20241.001,001.010,00980,00992,00992,0024.000
28 feb 20241.008,001.035,00996,001.000,001.000,0025.600
27 feb 2024981,001.020,00981,001.017,001.017,0029.000
26 feb 2024980,001.011,00973,00985,00985,0034.200
22 feb 2024985,00985,00947,00973,00973,0025.600
21 feb 2024980,00982,00963,00973,00973,0015.200
20 feb 20241.023,001.025,00978,00985,00985,0030.500
19 feb 2024967,001.019,00958,001.012,001.012,0052.500
16 feb 2024869,00980,00864,00966,00966,00102.100
15 feb 2024911,00911,00872,00872,00872,0080.900
14 feb 2024929,00929,00905,00917,00917,0050.100
13 feb 2024961,00965,00931,00934,00934,0054.200
09 feb 2024964,00974,00942,00950,00950,0038.300
08 feb 2024973,00983,00950,00979,00979,0042.800
07 feb 20241.000,001.016,00964,00971,00971,0041.000
06 feb 20241.039,001.039,00996,001.000,001.000,0023.500
05 feb 20241.010,001.046,001.009,001.031,001.031,0023.100
02 feb 20241.014,001.033,00992,001.013,001.013,0046.000
01 feb 20241.017,001.061,00981,00999,00999,0075.400
31 gen 20241.010,001.047,00994,001.034,001.034,00194.400
30 gen 20241.149,001.184,001.126,001.150,001.150,0085.000
29 gen 20241.199,001.199,001.140,001.140,001.140,0025.300
26 gen 20241.170,001.198,001.152,001.175,001.175,0020.900
25 gen 20241.202,001.213,001.150,001.165,001.165,0029.700
24 gen 20241.178,001.218,001.178,001.202,001.202,0073.100
23 gen 20241.170,001.218,001.162,001.208,001.208,0066.100
22 gen 20241.111,001.189,001.101,001.162,001.162,00115.700
19 gen 20241.041,001.099,001.041,001.089,001.089,0038.700
18 gen 20241.037,001.050,001.027,001.036,001.036,0016.000
17 gen 20241.061,001.061,001.031,001.037,001.037,0028.400
16 gen 20241.085,001.085,001.057,001.061,001.061,0010.500
15 gen 20241.106,001.106,001.090,001.098,001.098,002.400
12 gen 20241.093,001.105,001.075,001.098,001.098,0017.400
11 gen 20241.114,001.115,001.092,001.093,001.093,0011.000
10 gen 20241.099,001.127,001.097,001.110,001.110,0015.900
09 gen 20241.106,001.135,001.097,001.104,001.104,0016.800
05 gen 20241.130,001.136,001.088,001.088,001.088,0018.800
04 gen 20241.114,001.153,001.088,001.130,001.130,0019.200
29 dic 20231.135,001.136,001.099,001.114,001.114,0021.800
28 dic 20231.112,001.135,001.103,001.135,001.135,0021.200
27 dic 20231.088,001.137,001.082,001.122,001.122,0039.400
26 dic 20231.079,001.120,001.069,001.078,001.078,0037.800
25 dic 20231.078,001.096,001.071,001.086,001.086,0016.200
22 dic 20231.104,001.115,001.078,001.078,001.078,0019.700
21 dic 20231.100,001.138,001.080,001.111,001.111,0044.100
20 dic 20231.066,001.146,001.066,001.116,001.116,0055.000
19 dic 20231.051,001.078,001.044,001.071,001.071,0057.600
18 dic 20231.063,001.089,001.048,001.048,001.048,0039.700
15 dic 20231.072,001.089,001.047,001.076,001.076,0055.900
14 dic 20231.124,001.126,001.044,001.051,001.051,0068.300
13 dic 20231.110,001.124,001.085,001.104,001.104,0064.300
12 dic 20231.155,001.155,001.080,001.080,001.080,0066.400
11 dic 20231.131,001.160,001.106,001.125,001.125,0036.700
*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...