Italia markets open in 2 hours 6 minutes

MEITEC Group Holdings Inc. (9744.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
3.231,00-3,00 (-0,09%)
In data: 01:34PM JST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 20243.249,003.259,003.209,003.231,003.231,00154.000
25 giu 20243.190,003.240,003.185,003.234,003.234,00292.800
24 giu 20243.128,003.191,003.127,003.163,003.163,00437.800
21 giu 20243.067,003.089,003.056,003.089,003.089,00714.400
20 giu 20243.053,003.079,003.037,003.067,003.067,00296.500
19 giu 20243.033,003.069,003.027,003.054,003.054,00227.000
18 giu 20243.043,003.056,003.032,003.043,003.043,00244.400
17 giu 20243.009,003.029,002.984,503.028,003.028,00250.800
14 giu 20242.999,003.040,002.998,503.018,003.018,00376.000
13 giu 20243.071,003.075,002.996,002.999,002.999,00365.400
12 giu 20243.085,003.090,003.065,003.067,003.067,00255.000
11 giu 20243.060,003.078,003.047,003.060,003.060,00234.600
10 giu 20243.060,003.079,003.038,003.046,003.046,00273.000
07 giu 20243.060,003.072,003.045,003.071,003.071,00236.600
06 giu 20243.100,003.101,003.040,003.066,003.066,00212.200
05 giu 20243.100,003.110,003.083,003.083,003.083,00205.000
04 giu 20243.158,003.159,003.117,003.118,003.118,00216.700
03 giu 20243.123,003.170,003.122,003.168,003.168,00265.700
31 mag 20243.089,003.141,003.078,003.123,003.123,00632.300
30 mag 20243.009,003.096,003.009,003.081,003.081,00294.300
29 mag 20243.061,003.069,003.021,003.032,003.032,00342.600
28 mag 20243.080,003.095,003.056,003.066,003.066,00284.500
27 mag 20243.099,003.101,003.061,003.078,003.078,00204.300
24 mag 20243.063,003.128,003.056,003.078,003.078,00266.900
23 mag 20243.054,003.107,003.049,003.087,003.087,00359.000
22 mag 20243.111,003.147,003.048,003.065,003.065,00564.100
21 mag 20243.212,003.220,003.148,003.155,003.155,00265.800
20 mag 20243.160,003.200,003.140,003.189,003.189,00331.000
17 mag 20243.124,003.166,003.110,003.142,003.142,00359.600
16 mag 20243.171,003.183,003.112,003.154,003.154,00249.700
15 mag 20243.200,003.230,003.170,003.170,003.170,00233.500
14 mag 20243.168,003.200,003.149,003.186,003.186,00303.500
13 mag 20243.106,003.172,003.093,003.168,003.168,00457.800
10 mag 20243.249,003.249,003.090,003.106,003.106,001.014.400
09 mag 20242.991,503.400,002.879,003.255,003.255,001.648.300
08 mag 20242.977,502.984,002.953,002.964,002.964,00228.300
07 mag 20242.945,002.968,002.930,502.959,002.959,00201.600
02 mag 20242.944,002.944,002.883,002.929,502.929,50126.700
01 mag 20242.950,002.960,002.930,002.947,502.947,50174.000
30 apr 20242.979,502.979,502.907,002.951,502.951,50340.600
26 apr 20242.959,502.997,502.927,502.990,002.990,00924.800
25 apr 20242.920,002.971,002.920,002.946,002.946,00313.800
24 apr 20242.917,502.942,502.892,502.942,002.942,00289.000
23 apr 20242.867,002.898,502.845,502.895,502.895,50226.000
22 apr 20242.851,002.882,002.840,002.865,502.865,50192.500
19 apr 20242.855,002.855,002.790,502.801,002.801,00302.600
18 apr 20242.850,002.877,002.832,502.855,502.855,50231.300
17 apr 20242.880,002.897,502.826,002.854,002.854,00167.900
16 apr 20242.914,002.920,502.890,002.890,002.890,00171.700
15 apr 20242.877,002.918,502.877,002.912,502.912,50159.400
12 apr 20242.909,502.929,002.903,002.922,002.922,00162.300
11 apr 20242.866,002.913,502.864,502.909,002.909,00260.200
10 apr 20242.900,002.930,502.896,502.904,002.904,00232.500
09 apr 20242.885,502.918,002.877,002.912,502.912,50201.900
08 apr 20242.904,002.906,502.849,502.880,502.880,50195.000
05 apr 20242.883,002.884,002.847,002.875,502.875,50160.200
04 apr 20242.892,502.899,502.868,002.880,502.880,50292.200
03 apr 20242.890,002.912,502.865,002.889,002.889,00239.000
02 apr 20242.925,002.928,502.862,502.896,502.896,50332.800
01 apr 20242.990,002.995,002.938,502.961,002.961,00205.900
29 mar 20242.929,002.981,002.924,002.976,002.976,00151.500
28 mar 20243.020,003.020,002.905,502.919,502.919,50309.700
28 mar 202470 Dividendo
27 mar 20243.099,003.110,003.078,003.092,003.022,00348.700
26 mar 20243.020,003.056,003.020,003.050,002.980,95192.300
25 mar 20243.076,003.077,003.011,003.018,002.949,68177.700
22 mar 20243.038,003.076,003.022,003.076,003.006,36293.500
21 mar 20243.050,003.064,003.031,003.053,002.983,88273.000
19 mar 20243.001,003.030,002.978,003.025,002.956,52200.400
18 mar 20242.995,003.033,002.984,502.996,002.928,17225.200
15 mar 20242.951,002.981,502.942,502.966,002.898,85258.200
14 mar 20242.976,502.976,502.914,502.966,002.898,85200.000
13 mar 20243.003,003.022,002.961,002.968,002.900,81172.600
12 mar 20242.970,003.000,002.931,002.998,002.930,13275.100
11 mar 20243.004,003.053,002.971,502.998,502.930,62300.700
08 mar 20242.997,503.039,002.976,503.008,002.939,90300.800
07 mar 20243.047,003.058,002.993,503.000,002.932,08241.100
06 mar 20243.063,003.080,003.035,003.041,002.972,15244.800
05 mar 20243.050,003.080,003.036,003.067,002.997,57206.500
04 mar 20243.072,003.078,003.038,003.052,002.982,91302.700
01 mar 20243.092,003.111,003.037,003.085,003.015,16391.700
29 feb 20243.037,003.046,003.010,003.026,002.957,49285.300
28 feb 20243.029,003.054,003.023,003.037,002.968,25123.000
27 feb 20243.034,003.066,003.029,003.042,002.973,13140.500
26 feb 20243.078,003.080,003.007,003.027,002.958,47194.600
22 feb 20243.063,003.063,003.025,003.045,002.976,06187.000
21 feb 20243.017,003.060,003.017,003.043,002.974,11190.800
20 feb 20243.026,003.037,003.010,003.026,002.957,49144.000
19 feb 20243.007,003.032,002.976,003.004,002.935,99197.000
16 feb 20243.083,003.090,002.998,003.014,002.945,77291.700
15 feb 20243.100,003.100,003.061,003.077,003.007,34400.000
14 feb 20243.066,003.106,003.043,003.071,003.001,48235.900
13 feb 20243.047,003.066,003.028,003.066,002.996,59240.000
09 feb 20243.031,003.066,003.015,003.028,002.959,45215.900
08 feb 20243.050,003.076,003.027,003.056,002.986,81247.700
07 feb 20243.065,003.089,003.021,003.044,002.975,09260.100
06 feb 20243.044,003.055,003.007,003.026,002.957,49250.100
05 feb 20243.061,003.072,003.013,003.043,002.974,11355.100
02 feb 20243.155,003.181,003.039,003.047,002.978,02660.000
01 feb 20242.903,003.124,002.893,003.100,003.029,821.019.100
*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...