Italia markets open in 2 minutes

Kadokawa Corporation (9468.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
2.579,50-218,00 (-7,79%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20242.697,502.733,002.501,002.579,502.579,506.967.700
27 giu 20242.782,002.815,502.772,002.797,502.797,50633.400
26 giu 20242.820,002.833,002.760,002.804,502.804,501.633.900
25 giu 20242.747,502.846,502.701,002.846,502.846,501.847.000
24 giu 20242.765,002.813,502.643,002.747,502.747,504.394.200
21 giu 20242.967,503.050,002.964,502.987,002.987,00814.300
20 giu 20243.001,003.045,002.919,502.981,002.981,00559.400
19 giu 20242.890,502.988,002.876,002.974,502.974,50930.200
18 giu 20242.850,002.872,002.817,502.857,002.857,00770.700
17 giu 20242.970,002.970,502.825,002.851,502.851,501.569.000
14 giu 20242.981,503.160,002.977,003.145,003.145,00945.900
13 giu 20243.051,003.067,002.973,003.027,003.027,00807.700
12 giu 20243.221,003.232,003.092,003.104,003.104,00375.500
11 giu 20243.165,003.233,003.119,003.203,003.203,00625.800
10 giu 20243.233,003.321,003.216,003.233,003.233,00605.100
07 giu 20243.311,003.368,003.305,003.365,003.365,00197.800
06 giu 20243.348,003.370,003.321,003.325,003.325,00239.900
05 giu 20243.297,003.369,003.291,003.330,003.330,00243.200
04 giu 20243.310,003.348,003.282,003.315,003.315,00230.100
03 giu 20243.283,003.310,003.257,003.310,003.310,00365.600
31 mag 20243.225,003.258,003.184,003.244,003.244,00382.700
30 mag 20243.164,003.188,003.125,003.184,003.184,00272.600
29 mag 20243.150,003.204,003.145,003.177,003.177,00312.200
28 mag 20243.100,003.120,003.058,003.116,003.116,00278.100
27 mag 20243.070,003.123,003.063,003.111,003.111,00200.100
24 mag 20243.069,003.105,003.055,003.100,003.100,00252.600
23 mag 20243.150,003.195,003.118,003.139,003.139,00202.100
22 mag 20243.176,003.178,003.112,003.150,003.150,00303.700
21 mag 20243.299,003.311,003.172,003.179,003.179,00333.700
20 mag 20243.280,003.339,003.234,003.263,003.263,00633.600
17 mag 20243.160,003.312,003.116,003.305,003.305,00855.600
16 mag 20243.069,003.173,003.059,003.159,003.159,00629.200
15 mag 20243.071,003.091,003.039,003.052,003.052,00308.100
14 mag 20242.965,003.094,002.965,003.069,003.069,00826.300
13 mag 20242.961,002.968,002.902,502.940,002.940,00613.600
10 mag 20243.100,003.175,002.951,503.004,003.004,001.590.500
09 mag 20242.773,002.887,002.757,502.824,502.824,50817.800
08 mag 20242.779,002.799,002.714,002.723,002.723,00555.000
07 mag 20242.804,002.822,502.768,002.817,002.817,00566.100
02 mag 20242.861,002.866,002.788,002.807,002.807,00250.000
01 mag 20242.867,002.888,002.845,002.857,502.857,50397.500
30 apr 20242.867,502.904,502.858,502.890,502.890,50351.800
26 apr 20242.788,502.840,002.765,002.839,002.839,00213.000
25 apr 20242.837,002.837,002.784,502.809,502.809,50167.900
24 apr 20242.785,002.816,002.764,002.813,502.813,50333.300
23 apr 20242.800,002.805,502.757,002.784,502.784,50315.500
22 apr 20242.773,502.812,002.752,502.799,502.799,50308.000
19 apr 20242.803,002.814,502.718,002.740,502.740,50396.400
18 apr 20242.805,002.844,002.798,002.812,002.812,00304.500
17 apr 20242.835,502.877,002.801,502.802,502.802,50669.300
16 apr 20242.757,002.814,002.741,002.798,002.798,00509.000
15 apr 20242.790,002.808,002.753,002.777,002.777,00251.100
12 apr 20242.785,002.794,002.754,502.775,002.775,00278.400
11 apr 20242.747,002.777,502.730,502.749,002.749,00248.000
10 apr 20242.800,002.808,502.748,002.755,002.755,00326.400
09 apr 20242.743,502.792,002.737,002.789,502.789,50363.100
08 apr 20242.737,002.749,502.704,002.743,502.743,50272.800
05 apr 20242.710,002.725,502.651,502.724,002.724,00375.100
04 apr 20242.693,002.717,002.677,502.717,002.717,00403.700
03 apr 20242.643,002.686,502.640,002.670,502.670,50384.500
02 apr 20242.651,502.660,002.641,002.650,002.650,00361.700
01 apr 20242.685,002.707,502.648,502.653,502.653,50358.200
29 mar 20242.635,002.660,002.633,002.651,002.651,00193.900
28 mar 20242.730,502.740,002.641,502.650,002.650,00647.800
28 mar 202430 Dividendo
27 mar 20242.690,502.765,502.690,002.730,502.700,50553.200
26 mar 20242.674,002.706,002.642,002.679,002.649,57532.600
25 mar 20242.765,002.785,502.695,002.695,002.665,39658.300
22 mar 20242.850,002.854,002.752,002.754,002.723,74808.900
21 mar 20242.941,002.968,002.841,002.850,002.818,69594.900
19 mar 20242.917,002.942,002.874,002.924,002.891,87408.600
18 mar 20242.897,002.954,002.887,502.945,502.913,14383.500
15 mar 20242.822,002.879,502.806,502.860,502.829,07304.300
14 mar 20242.800,002.829,002.788,002.825,502.794,46201.200
13 mar 20242.803,502.826,502.775,002.786,502.755,88342.100
12 mar 20242.799,002.815,002.757,002.815,002.784,07169.300
11 mar 20242.787,002.810,002.753,502.789,502.758,85288.100
08 mar 20242.739,502.839,002.714,002.813,002.782,09417.900
07 mar 20242.800,502.808,002.758,502.780,502.749,95269.000
06 mar 20242.779,502.829,002.755,002.794,502.763,80420.200
05 mar 20242.810,002.832,502.786,002.805,502.774,68359.200
04 mar 20242.892,002.895,002.822,002.840,002.808,80337.600
01 mar 20242.850,502.887,502.834,002.874,502.842,92594.600
29 feb 20242.884,502.906,502.835,502.856,002.824,62844.500
28 feb 20242.929,002.943,002.892,002.915,502.883,47527.700
27 feb 20242.923,502.954,502.881,002.906,002.874,07657.300
26 feb 20243.077,003.106,002.915,002.915,002.882,97996.100
22 feb 20243.140,003.175,003.040,003.079,003.045,171.073.300
21 feb 20243.180,003.348,003.180,003.200,003.164,841.305.800
20 feb 20243.066,003.147,003.052,003.133,003.098,58390.400
19 feb 20243.030,003.075,003.016,003.024,002.990,78303.000
16 feb 20243.030,003.088,002.997,003.022,002.988,80278.500
15 feb 20243.049,003.117,003.025,003.028,002.994,73550.700
14 feb 20242.974,003.059,002.950,003.038,003.004,62539.700
13 feb 20242.894,503.001,002.880,002.980,002.947,26786.900
09 feb 20242.857,002.900,002.791,002.899,502.867,641.818.400
08 feb 20243.233,003.236,003.147,003.193,003.157,92618.500
07 feb 20243.288,003.343,003.172,003.238,003.202,421.107.300
06 feb 20243.097,003.355,003.060,003.323,003.286,491.765.400
05 feb 20243.135,003.146,003.086,003.103,003.068,91300.300
*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...