Italia markets closed

Electric Power Development Co., Ltd. (9513.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
2.474,50-30,50 (-1,22%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 20242.506,002.516,002.474,502.474,502.474,50774.700
04 lug 20242.507,502.522,502.505,002.505,002.505,00337.400
03 lug 20242.508,002.522,502.500,002.509,002.509,00438.300
02 lug 20242.518,502.518,502.497,002.506,502.506,50611.200
01 lug 20242.525,002.534,502.507,002.519,002.519,00596.100
28 giu 20242.524,502.525,502.497,002.510,502.510,50583.300
27 giu 20242.504,502.528,502.504,502.516,002.516,00332.100
26 giu 20242.517,002.521,002.501,002.508,002.508,00325.700
25 giu 20242.508,502.522,002.498,002.516,502.516,50406.000
24 giu 20242.480,002.497,502.463,502.491,002.491,00452.900
21 giu 20242.483,002.501,002.459,502.464,502.464,50811.200
20 giu 20242.490,002.499,502.466,002.473,502.473,50533.000
19 giu 20242.520,002.531,002.496,002.506,002.506,00269.600
18 giu 20242.512,002.516,002.493,002.509,002.509,00358.700
17 giu 20242.524,502.524,502.496,002.505,002.505,00443.500
14 giu 20242.509,002.540,002.509,002.536,502.536,50499.600
13 giu 20242.557,502.559,002.504,002.507,502.507,50413.500
12 giu 20242.534,502.566,002.524,502.555,502.555,50377.000
11 giu 20242.548,002.571,002.534,002.534,502.534,50423.500
10 giu 20242.505,002.550,002.503,502.543,002.543,00368.300
07 giu 20242.545,502.563,502.525,002.525,002.525,00299.900
06 giu 20242.535,002.561,002.515,502.542,002.542,00439.900
05 giu 20242.570,002.574,002.529,002.535,502.535,50634.200
04 giu 20242.590,002.609,502.553,502.565,002.565,00633.200
03 giu 20242.646,502.657,502.590,002.595,502.595,50644.900
31 mag 20242.615,502.650,502.614,002.639,502.639,50549.300
30 mag 20242.575,502.603,002.553,502.594,002.594,00510.000
29 mag 20242.670,502.676,002.604,502.605,002.605,00559.300
28 mag 20242.612,502.697,002.606,502.671,002.671,001.082.200
27 mag 20242.574,002.606,502.556,002.606,502.606,50535.500
24 mag 20242.511,002.564,502.511,002.554,002.554,00374.200
23 mag 20242.519,002.556,502.508,002.556,002.556,00430.800
22 mag 20242.565,002.567,502.522,502.532,002.532,00432.500
21 mag 20242.575,002.588,502.561,002.565,502.565,50492.100
20 mag 20242.517,502.561,002.506,502.561,002.561,00590.800
17 mag 20242.490,002.529,002.486,002.516,502.516,50582.400
16 mag 20242.513,002.522,002.472,002.491,002.491,00574.200
15 mag 20242.538,002.547,502.507,002.511,502.511,50586.400
14 mag 20242.537,002.538,002.505,002.534,502.534,50585.400
13 mag 20242.560,002.560,002.490,002.516,502.516,50964.700
10 mag 20242.517,502.597,002.509,502.542,502.542,502.041.200
09 mag 20242.650,002.687,002.635,002.671,502.671,50492.700
08 mag 20242.674,002.685,002.641,002.665,002.665,00510.300
07 mag 20242.700,002.700,002.649,502.665,002.665,00550.000
02 mag 20242.682,002.713,502.676,002.688,002.688,00540.300
01 mag 20242.665,002.695,502.648,002.681,502.681,50528.800
30 apr 20242.670,002.682,002.642,502.681,502.681,50480.100
26 apr 20242.604,002.639,002.570,002.628,002.628,00676.800
25 apr 20242.657,502.657,502.602,002.602,002.602,00593.800
24 apr 20242.655,002.658,502.621,002.646,502.646,50493.600
23 apr 20242.700,002.709,002.642,502.650,502.650,50645.000
22 apr 20242.655,002.718,002.647,502.697,002.697,00804.400
19 apr 20242.634,002.655,502.601,502.621,002.621,00484.800
18 apr 20242.599,002.665,002.597,002.642,002.642,00603.500
17 apr 20242.658,502.676,002.575,002.610,002.610,00888.800
16 apr 20242.700,002.730,502.657,502.659,002.659,00845.800
15 apr 20242.610,002.740,002.589,502.716,502.716,501.401.800
12 apr 20242.680,002.684,002.622,002.626,002.626,00883.100
11 apr 20242.600,002.731,002.589,002.689,002.689,001.212.000
10 apr 20242.545,002.663,002.536,502.633,502.633,501.427.900
09 apr 20242.540,002.551,002.517,502.544,502.544,50763.600
08 apr 20242.520,002.548,502.497,002.533,002.533,00585.600
05 apr 20242.508,002.514,502.451,002.510,502.510,50711.400
04 apr 20242.475,002.523,002.458,002.514,502.514,50740.500
03 apr 20242.451,502.490,502.450,002.475,502.475,50703.500
02 apr 20242.462,002.498,002.449,502.456,502.456,50700.900
01 apr 20242.512,002.513,502.442,002.449,002.449,00664.300
29 mar 20242.489,002.499,002.466,002.491,002.491,00427.400
28 mar 20242.507,002.524,502.468,502.479,502.479,50940.900
28 mar 202455 Dividendo
27 mar 20242.581,002.585,002.532,502.532,502.477,50855.000
26 mar 20242.550,002.573,502.541,502.568,002.512,23675.200
25 mar 20242.570,002.591,002.551,002.551,002.495,601.071.300
22 mar 20242.527,002.562,002.514,002.555,002.499,51735.000
21 mar 20242.500,002.525,502.496,002.513,002.458,42943.600
19 mar 20242.444,002.489,502.434,002.484,502.430,541.207.600
18 mar 20242.402,002.444,002.399,002.429,002.376,252.404.800
15 mar 20242.470,002.470,002.331,002.359,002.307,775.219.500
14 mar 20242.504,502.570,002.498,002.570,002.514,19740.900
13 mar 20242.525,002.543,002.490,002.498,002.443,75388.700
12 mar 20242.506,502.521,502.463,002.503,502.449,13474.900
11 mar 20242.553,002.560,002.483,002.505,502.451,09632.900
08 mar 20242.528,002.559,502.523,002.549,002.493,64666.600
07 mar 20242.505,002.545,002.496,002.541,502.486,30748.800
06 mar 20242.471,002.499,502.463,002.493,502.439,35466.600
05 mar 20242.460,002.477,002.440,002.465,002.411,47606.600
04 mar 20242.471,502.476,502.452,502.468,002.414,40553.800
01 mar 20242.453,002.490,002.453,002.481,502.427,61464.700
29 feb 20242.498,502.498,502.450,502.462,002.408,53613.300
28 feb 20242.465,002.509,502.459,002.504,502.450,11700.200
27 feb 20242.472,502.485,502.447,002.457,502.404,13915.000
26 feb 20242.482,502.492,502.467,502.489,002.434,94598.600
22 feb 20242.469,002.480,502.464,502.480,502.426,63464.000
21 feb 20242.482,502.482,502.453,502.474,002.420,27451.000
20 feb 20242.489,002.489,502.455,502.469,002.415,38699.400
19 feb 20242.465,002.501,502.448,502.489,002.434,94587.400
16 feb 20242.449,002.499,002.444,502.477,002.423,21860.400
15 feb 20242.448,002.454,002.425,002.433,002.380,16492.100
14 feb 20242.486,002.488,502.432,002.443,002.389,94722.600
13 feb 20242.484,002.505,502.465,002.502,002.447,66483.700
*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...