Italia markets closed

Tokyo Gas Co.,Ltd. (9531.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
3.338,00+13,00 (+0,39%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 20243.314,003.366,003.293,003.338,003.338,001.297.200
22 mag 20243.470,003.487,003.325,003.325,003.325,001.841.200
21 mag 20243.497,003.544,003.490,003.509,003.509,001.046.800
20 mag 20243.399,003.526,003.388,003.518,003.518,001.256.200
17 mag 20243.350,003.410,003.350,003.389,003.389,001.019.100
16 mag 20243.325,003.400,003.320,003.373,003.373,001.482.200
15 mag 20243.394,003.406,003.323,003.327,003.327,001.785.700
14 mag 20243.470,003.505,003.399,003.413,003.413,001.283.100
13 mag 20243.484,003.502,003.441,003.477,003.477,001.082.800
10 mag 20243.510,003.579,003.499,003.511,003.511,001.389.500
09 mag 20243.431,003.504,003.420,003.485,003.485,001.174.800
08 mag 20243.479,003.499,003.421,003.462,003.462,001.457.700
07 mag 20243.549,003.587,003.503,003.514,003.514,001.722.700
02 mag 20243.590,003.659,003.559,003.565,003.565,001.294.800
01 mag 20243.529,003.642,003.510,003.591,003.591,001.612.200
30 apr 20243.615,003.617,003.509,003.539,003.539,002.717.500
26 apr 20243.500,003.624,003.457,003.589,003.589,003.598.400
25 apr 20244.100,004.155,003.640,003.656,003.656,004.348.800
24 apr 20244.065,004.092,004.024,004.043,004.043,001.343.500
23 apr 20244.000,004.124,003.999,004.055,004.055,002.000.300
22 apr 20243.828,003.945,003.828,003.945,003.945,001.157.300
19 apr 20243.757,003.776,003.691,003.758,003.758,00928.900
18 apr 20243.763,003.819,003.713,003.802,003.802,00801.400
17 apr 20243.819,003.829,003.722,003.735,003.735,001.251.300
16 apr 20243.867,003.896,003.775,003.796,003.796,001.359.000
15 apr 20243.822,003.956,003.814,003.891,003.891,001.237.600
12 apr 20243.857,003.899,003.801,003.849,003.849,001.592.700
11 apr 20243.706,003.892,003.692,003.845,003.845,002.346.400
10 apr 20243.624,003.749,003.620,003.739,003.739,002.192.800
09 apr 20243.531,003.564,003.506,003.557,003.557,00775.700
08 apr 20243.495,003.541,003.492,003.504,003.504,00862.400
05 apr 20243.499,003.512,003.434,003.507,003.507,00888.100
04 apr 20243.513,003.554,003.489,003.534,003.534,001.126.900
03 apr 20243.415,003.521,003.399,003.500,003.500,001.530.200
02 apr 20243.447,003.455,003.352,003.357,003.357,001.173.600
01 apr 20243.500,003.546,003.413,003.413,003.413,001.066.500
29 mar 20243.457,003.555,003.457,003.532,003.532,00669.000
28 mar 20243.473,003.514,003.413,003.436,003.436,004.452.900
28 mar 202437.5 Dividendo
27 mar 20243.562,003.571,003.486,003.511,003.473,501.321.100
26 mar 20243.517,003.529,003.476,003.496,003.458,661.170.300
25 mar 20243.560,003.564,003.499,003.521,003.483,391.030.500
22 mar 20243.553,003.591,003.519,003.561,003.522,971.073.400
21 mar 20243.595,003.595,003.528,003.553,003.515,051.278.400
19 mar 20243.514,003.614,003.510,003.549,003.511,091.308.000
18 mar 20243.520,003.607,003.501,003.549,003.511,091.707.600
15 mar 20243.462,003.480,003.403,003.433,003.396,333.638.600
14 mar 20243.365,003.445,003.349,003.424,003.387,431.331.600
13 mar 20243.315,003.365,003.276,003.309,003.273,661.328.800
12 mar 20243.373,003.373,003.254,003.316,003.280,581.689.700
11 mar 20243.498,003.513,003.368,003.407,003.370,611.512.300
08 mar 20243.454,003.525,003.424,003.507,003.469,541.838.600
07 mar 20243.396,003.455,003.388,003.453,003.416,121.302.800
06 mar 20243.349,003.424,003.333,003.392,003.355,771.568.900
05 mar 20243.294,003.353,003.290,003.351,003.315,211.001.300
04 mar 20243.270,003.298,003.254,003.294,003.258,821.231.500
01 mar 20243.296,003.330,003.286,003.310,003.274,651.039.700
29 feb 20243.394,003.395,003.276,003.279,003.243,982.296.700
28 feb 20243.391,003.484,003.363,003.427,003.390,401.851.400
27 feb 20243.232,003.395,003.211,003.361,003.325,102.018.800
26 feb 20243.289,003.294,003.220,003.256,003.221,221.628.900
22 feb 20243.253,003.321,003.236,003.303,003.267,721.603.900
21 feb 20243.262,003.289,003.242,003.276,003.241,011.767.000
20 feb 20243.253,003.253,003.210,003.249,003.214,301.275.900
19 feb 20243.127,003.225,003.114,003.216,003.181,651.161.800
16 feb 20243.140,003.182,003.112,003.142,003.108,44899.000
15 feb 20243.136,003.147,003.086,003.122,003.088,651.397.200
14 feb 20243.170,003.178,003.103,003.134,003.100,531.394.600
13 feb 20243.169,003.206,003.137,003.193,003.158,901.600.800
09 feb 20243.193,003.211,003.148,003.178,003.144,061.388.800
08 feb 20243.287,003.292,003.212,003.213,003.178,681.521.000
07 feb 20243.285,003.334,003.270,003.305,003.269,701.489.800
06 feb 20243.362,003.385,003.275,003.280,003.244,971.895.500
05 feb 20243.399,003.450,003.342,003.402,003.365,661.943.900
02 feb 20243.445,003.567,003.385,003.440,003.403,262.357.400
01 feb 20243.380,003.438,003.352,003.429,003.392,381.773.000
31 gen 20243.339,003.424,003.317,003.401,003.364,672.551.000
30 gen 20243.335,003.341,003.304,003.309,003.273,661.369.100
29 gen 20243.307,003.361,003.306,003.330,003.294,431.275.100
26 gen 20243.315,003.315,003.261,003.295,003.259,811.359.800
25 gen 20243.300,003.313,003.258,003.297,003.261,791.555.300
24 gen 20243.367,003.384,003.316,003.326,003.290,481.211.900
23 gen 20243.380,003.402,003.326,003.334,003.298,391.337.500
22 gen 20243.332,003.408,003.314,003.404,003.367,641.347.100
19 gen 20243.417,003.430,003.290,003.327,003.291,472.187.300
18 gen 20243.478,003.536,003.410,003.410,003.373,581.231.200
17 gen 20243.480,003.574,003.457,003.476,003.438,871.512.300
16 gen 20243.415,003.550,003.415,003.504,003.466,57993.100
15 gen 20243.415,003.468,003.415,003.464,003.427,00218.100
12 gen 20243.484,003.484,003.398,003.401,003.364,671.423.300
11 gen 20243.555,003.564,003.446,003.456,003.419,092.495.800
10 gen 20243.443,003.510,003.414,003.506,003.468,552.205.900
09 gen 20243.376,003.419,003.334,003.394,003.357,751.905.600
05 gen 20243.302,003.367,003.302,003.339,003.303,341.367.300
04 gen 20243.245,003.291,003.195,003.275,003.240,021.255.400
29 dic 20233.200,003.238,003.181,003.238,003.203,421.253.200
28 dic 20233.212,003.231,003.197,003.211,003.176,70688.700
27 dic 20233.201,003.232,003.193,003.218,003.183,63990.400
26 dic 20233.203,003.225,003.153,003.191,003.156,921.110.600
25 dic 20233.305,003.307,003.196,003.202,003.167,801.054.600
*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...