Italia markets closed

Osaka Gas Co., Ltd. (9532.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
3.543,00+50,00 (+1,43%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20243.488,003.560,003.475,003.543,003.543,001.039.000
27 giu 20243.502,003.531,003.482,003.493,003.493,00769.500
26 giu 20243.510,003.534,003.489,003.515,003.515,00771.100
25 giu 20243.452,003.510,003.442,003.500,003.500,00801.900
24 giu 20243.433,003.447,003.367,003.416,003.416,001.011.600
21 giu 20243.435,003.478,003.411,003.432,003.432,003.232.100
20 giu 20243.427,003.445,003.396,003.429,003.429,00844.700
19 giu 20243.469,003.512,003.438,003.460,003.460,00850.200
18 giu 20243.523,003.553,003.458,003.474,003.474,00802.800
17 giu 20243.542,003.575,003.514,003.515,003.515,00798.700
14 giu 20243.532,003.576,003.514,003.555,003.555,001.015.900
13 giu 20243.603,003.640,003.536,003.541,003.541,00998.900
12 giu 20243.558,003.620,003.554,003.603,003.603,00934.100
11 giu 20243.650,003.675,003.590,003.600,003.600,001.119.000
10 giu 20243.511,003.619,003.511,003.581,003.581,00878.000
07 giu 20243.569,003.588,003.504,003.511,003.511,00751.500
06 giu 20243.524,003.554,003.507,003.530,003.530,001.247.800
05 giu 20243.524,003.535,003.462,003.508,003.508,001.329.300
04 giu 20243.552,003.566,003.453,003.506,003.506,001.354.200
03 giu 20243.572,003.610,003.540,003.545,003.545,001.157.000
31 mag 20243.463,003.572,003.443,003.572,003.572,004.012.000
30 mag 20243.332,003.459,003.332,003.434,003.434,001.506.300
29 mag 20243.427,003.433,003.367,003.380,003.380,001.123.200
28 mag 20243.422,003.442,003.386,003.416,003.416,001.120.200
27 mag 20243.420,003.450,003.392,003.424,003.424,00840.400
24 mag 20243.401,003.472,003.385,003.421,003.421,00981.200
23 mag 20243.456,003.461,003.389,003.460,003.460,001.188.900
22 mag 20243.587,003.600,003.476,003.477,003.477,001.113.000
21 mag 20243.607,003.635,003.574,003.597,003.597,00906.700
20 mag 20243.551,003.611,003.533,003.607,003.607,00773.200
17 mag 20243.516,003.559,003.515,003.551,003.551,00889.300
16 mag 20243.515,003.528,003.467,003.521,003.521,00976.700
15 mag 20243.480,003.520,003.436,003.488,003.488,001.066.900
14 mag 20243.511,003.526,003.454,003.492,003.492,001.066.700
13 mag 20243.550,003.566,003.489,003.523,003.523,00874.800
10 mag 20243.550,003.609,003.543,003.574,003.574,001.284.400
09 mag 20243.500,003.533,003.421,003.522,003.522,002.242.900
08 mag 20243.443,003.473,003.410,003.440,003.440,001.259.700
07 mag 20243.503,003.514,003.445,003.448,003.448,00978.700
02 mag 20243.456,003.491,003.451,003.481,003.481,00675.500
01 mag 20243.445,003.487,003.415,003.445,003.445,00690.600
30 apr 20243.501,003.510,003.418,003.500,003.500,001.482.300
26 apr 20243.400,003.431,003.341,003.422,003.422,001.913.600
25 apr 20243.489,003.510,003.410,003.430,003.430,001.556.000
24 apr 20243.486,003.519,003.458,003.471,003.471,001.520.000
23 apr 20243.470,003.562,003.443,003.510,003.510,002.983.600
22 apr 20243.281,003.374,003.279,003.348,003.348,001.062.600
19 apr 20243.215,003.242,003.184,003.219,003.219,001.037.900
18 apr 20243.249,003.273,003.205,003.233,003.233,00856.700
17 apr 20243.293,003.295,003.175,003.237,003.237,00986.300
16 apr 20243.403,003.411,003.282,003.292,003.292,001.334.300
15 apr 20243.412,003.462,003.368,003.433,003.433,001.034.900
12 apr 20243.437,003.469,003.391,003.441,003.441,001.350.100
11 apr 20243.331,003.477,003.315,003.429,003.429,002.072.100
10 apr 20243.336,003.383,003.321,003.344,003.344,001.232.100
09 apr 20243.330,003.334,003.283,003.307,003.307,00845.800
08 apr 20243.303,003.313,003.263,003.313,003.313,001.112.500
05 apr 20243.320,003.333,003.246,003.303,003.303,001.102.200
04 apr 20243.354,003.415,003.343,003.390,003.390,001.162.000
03 apr 20243.367,003.391,003.341,003.347,003.347,001.133.800
02 apr 20243.325,003.399,003.313,003.322,003.322,00867.500
01 apr 20243.410,003.433,003.309,003.332,003.332,00690.300
29 mar 20243.384,003.408,003.369,003.392,003.392,00521.300
28 mar 20243.388,003.410,003.352,003.398,003.398,00992.000
28 mar 202450 Dividendo
27 mar 20243.460,003.475,003.416,003.423,003.373,001.642.800
26 mar 20243.449,003.471,003.440,003.450,003.399,61819.700
25 mar 20243.499,003.499,003.437,003.444,003.393,691.088.400
22 mar 20243.463,003.527,003.452,003.504,003.452,821.260.900
21 mar 20243.500,003.513,003.441,003.457,003.406,501.189.000
19 mar 20243.404,003.495,003.400,003.483,003.432,121.019.100
18 mar 20243.450,003.488,003.394,003.418,003.368,071.475.200
15 mar 20243.325,003.364,003.296,003.312,003.263,621.735.600
14 mar 20243.287,003.361,003.243,003.337,003.288,261.568.500
13 mar 20243.315,003.316,003.224,003.278,003.230,121.852.300
12 mar 20243.357,003.363,003.235,003.311,003.262,641.615.600
11 mar 20243.412,003.458,003.336,003.360,003.310,921.820.600
08 mar 20243.350,003.446,003.313,003.446,003.395,664.070.600
07 mar 20243.100,003.197,003.097,003.197,003.150,302.123.400
06 mar 20243.037,003.122,003.037,003.081,003.036,001.729.800
05 mar 20243.034,003.049,003.017,003.042,002.997,571.120.700
04 mar 20243.035,003.050,003.010,003.045,003.000,521.188.200
01 mar 20243.006,003.062,002.997,503.062,003.017,27869.100
29 feb 20243.003,003.020,002.971,502.994,002.950,271.667.800
28 feb 20243.001,003.063,002.981,003.043,002.998,551.699.800
27 feb 20243.037,003.138,002.996,002.999,502.955,692.427.200
26 feb 20243.020,003.033,002.982,002.991,002.947,311.622.400
22 feb 20243.036,003.062,002.986,003.014,002.969,971.520.500
21 feb 20243.091,003.094,003.011,003.041,002.996,581.279.800
20 feb 20243.070,003.092,003.045,003.089,003.043,88730.500
19 feb 20243.020,003.064,003.015,003.064,003.019,24600.800
16 feb 20243.020,003.061,003.013,003.032,002.987,71825.700
15 feb 20242.976,503.007,002.956,503.006,002.962,091.005.900
14 feb 20243.023,003.029,002.945,002.976,502.933,021.018.800
13 feb 20243.013,003.055,002.997,003.034,002.989,68908.300
09 feb 20243.031,003.036,002.995,503.007,002.963,08902.700
08 feb 20243.075,003.100,003.043,003.048,003.003,48984.100
07 feb 20243.063,003.119,003.052,003.101,003.055,70838.600
06 feb 20243.100,003.144,003.074,003.076,003.031,07847.300
05 feb 20243.099,003.137,003.082,003.129,003.083,29672.800
*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...