Italia markets closed

NTT DATA Group Corporation (9613.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
2.258,50+41,00 (+1,85%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 20242.221,502.296,002.221,502.258,502.258,503.674.200
20 giu 20242.214,002.224,502.197,002.217,502.217,502.074.900
19 giu 20242.225,002.235,002.205,002.227,002.227,002.028.100
18 giu 20242.236,502.253,002.220,002.235,502.235,502.144.000
17 giu 20242.249,002.262,502.203,502.211,002.211,002.308.000
14 giu 20242.217,502.295,002.217,002.268,002.268,005.764.300
13 giu 20242.305,002.314,002.259,002.267,502.267,502.282.100
12 giu 20242.290,002.303,002.270,002.294,002.294,002.143.800
11 giu 20242.355,002.359,502.308,002.315,502.315,502.757.600
10 giu 20242.360,002.395,002.346,002.374,502.374,501.761.200
07 giu 20242.343,002.369,002.335,002.359,502.359,502.128.400
06 giu 20242.384,502.411,502.356,502.356,502.356,502.257.100
05 giu 20242.362,002.394,002.334,002.369,502.369,502.010.200
04 giu 20242.404,502.411,002.338,002.363,002.363,003.013.200
03 giu 20242.422,002.448,502.384,002.387,502.387,502.031.100
31 mag 20242.358,002.423,002.347,502.408,502.408,505.444.100
30 mag 20242.347,002.365,502.326,002.358,002.358,004.085.600
29 mag 20242.379,002.388,502.344,502.356,002.356,001.786.500
28 mag 20242.413,002.419,002.367,002.381,502.381,502.030.900
27 mag 20242.449,502.466,002.411,002.418,002.418,003.300.500
24 mag 20242.390,002.489,002.390,002.482,502.482,503.443.000
23 mag 20242.450,002.450,002.390,002.422,502.422,503.465.500
22 mag 20242.370,002.377,002.337,002.342,502.342,502.248.200
21 mag 20242.373,502.379,002.329,502.334,502.334,501.978.000
20 mag 20242.305,002.379,002.304,502.339,002.339,003.387.500
17 mag 20242.270,502.299,002.259,002.283,502.283,502.223.400
16 mag 20242.227,002.291,502.223,002.284,002.284,002.747.600
15 mag 20242.255,002.273,002.194,002.201,502.201,504.139.400
14 mag 20242.318,002.331,002.255,002.280,002.280,002.939.500
13 mag 20242.300,002.334,002.274,002.334,002.334,003.173.600
10 mag 20242.425,002.449,002.300,502.301,002.301,006.538.700
09 mag 20242.403,502.447,502.397,002.397,502.397,502.715.100
08 mag 20242.462,002.473,502.400,502.415,002.415,002.787.500
07 mag 20242.469,502.494,502.450,502.494,502.494,502.464.200
02 mag 20242.431,002.469,002.430,002.456,502.456,501.798.100
01 mag 20242.438,502.461,502.429,002.459,502.459,501.647.800
30 apr 20242.482,002.489,002.461,502.474,002.474,002.366.200
26 apr 20242.407,502.453,502.402,002.432,502.432,503.172.800
25 apr 20242.460,002.489,002.423,002.436,502.436,502.747.500
24 apr 20242.485,002.535,002.479,502.495,002.495,004.482.500
23 apr 20242.413,502.461,502.404,002.440,502.440,504.055.300
22 apr 20242.297,002.377,002.260,002.363,502.363,503.340.100
19 apr 20242.265,502.268,502.215,002.247,002.247,002.788.700
18 apr 20242.248,502.285,502.226,502.284,002.284,001.975.600
17 apr 20242.303,502.317,002.245,002.245,002.245,002.585.500
16 apr 20242.296,502.308,002.271,002.300,002.300,001.900.100
15 apr 20242.308,002.326,502.288,002.326,502.326,501.654.800
12 apr 20242.356,502.364,502.328,502.339,002.339,003.110.000
11 apr 20242.343,502.357,002.315,502.328,002.328,002.384.500
10 apr 20242.372,002.397,502.371,502.387,002.387,002.198.100
09 apr 20242.349,502.368,002.332,502.361,002.361,001.435.500
08 apr 20242.335,002.365,502.314,502.333,002.333,001.872.100
05 apr 20242.311,502.343,002.297,002.325,002.325,002.558.000
04 apr 20242.350,002.401,502.334,002.361,502.361,502.528.200
03 apr 20242.325,002.346,502.300,502.317,002.317,002.301.800
02 apr 20242.355,002.383,002.345,502.366,502.366,502.384.300
01 apr 20242.455,502.468,002.354,002.354,502.354,502.130.000
29 mar 20242.407,502.426,502.396,002.423,002.423,001.001.100
28 mar 20242.456,002.456,002.380,502.394,502.394,502.873.600
28 mar 202411.5 Dividendo
27 mar 20242.447,502.489,502.434,002.470,002.458,502.739.300
26 mar 20242.462,502.480,002.431,502.437,502.426,152.596.800
25 mar 20242.484,002.490,502.450,002.461,502.450,042.504.900
22 mar 20242.530,002.535,002.458,502.505,502.493,834.920.400
21 mar 20242.500,002.539,002.492,502.535,502.523,703.323.700
19 mar 20242.429,502.459,502.413,502.459,502.448,052.156.400
18 mar 20242.408,002.444,502.394,002.441,002.429,642.465.600
15 mar 20242.317,002.378,002.310,002.373,502.362,452.368.500
14 mar 20242.355,002.368,002.323,002.357,502.346,522.529.600
13 mar 20242.370,002.381,502.321,002.348,502.337,572.288.700
12 mar 20242.330,002.374,002.288,002.367,502.356,482.618.400
11 mar 20242.387,502.397,502.346,502.369,002.357,973.159.200
08 mar 20242.470,502.487,502.411,002.426,002.414,704.613.700
07 mar 20242.503,002.513,002.456,002.460,002.448,552.798.400
06 mar 20242.482,002.490,002.453,002.466,502.455,022.590.500
05 mar 20242.462,002.514,002.450,002.495,002.483,383.585.100
04 mar 20242.450,002.484,002.441,002.472,002.460,492.348.400
01 mar 20242.405,002.473,502.387,502.453,002.441,582.244.600
29 feb 20242.440,002.453,002.405,002.434,502.423,173.503.000
28 feb 20242.444,002.487,002.437,002.476,502.464,972.580.600
27 feb 20242.416,002.441,502.406,502.435,502.424,162.627.400
26 feb 20242.400,002.457,502.390,502.427,502.416,203.677.100
22 feb 20242.342,002.396,002.325,002.379,502.368,422.821.600
21 feb 20242.336,002.367,002.321,502.341,502.330,602.280.000
20 feb 20242.360,002.363,502.318,002.336,002.325,121.848.400
19 feb 20242.360,002.394,502.346,002.364,002.352,992.504.100
16 feb 20242.400,002.410,002.342,002.353,002.342,045.483.700
15 feb 20242.269,502.309,502.237,002.300,002.289,293.290.900
14 feb 20242.235,502.267,002.213,002.255,002.244,502.885.600
13 feb 20242.178,502.243,502.160,502.236,502.226,092.773.500
09 feb 20242.225,002.258,002.172,502.178,502.168,365.155.200
08 feb 20242.188,502.231,502.112,002.210,002.199,719.329.900
07 feb 20242.115,502.129,002.087,002.088,502.078,782.726.200
06 feb 20242.133,002.151,002.125,502.128,502.118,592.914.900
05 feb 20242.148,002.173,002.128,002.157,002.146,962.396.800
02 feb 20242.140,002.164,502.125,002.133,002.123,072.129.800
01 feb 20242.117,502.127,502.101,002.116,002.106,152.117.200
31 gen 20242.129,502.145,002.113,002.140,502.130,532.239.100
30 gen 20242.114,002.131,502.104,502.115,502.105,651.446.400
29 gen 20242.100,002.123,002.095,002.104,002.094,202.139.700
*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...