Italia markets closed

Nitori Holdings Co., Ltd. (9843.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
12.750,00+20,00 (+0,16%)
Alla chiusura: 03:15PM JST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPY
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mag 202212.855,0012.900,0012.680,0012.750,0012.750,00365.600
26 mag 202212.875,0013.015,0012.705,0012.730,0012.730,00469.500
25 mag 202212.310,0013.010,0012.090,0012.935,0012.935,00904.300
24 mag 202212.600,0012.700,0012.300,0012.320,0012.320,00376.900
23 mag 202212.450,0012.600,0012.385,0012.505,0012.505,00493.000
20 mag 202212.605,0012.615,0012.235,0012.335,0012.335,00464.000
19 mag 202212.515,0012.605,0012.440,0012.540,0012.540,00392.200
18 mag 202212.880,0012.955,0012.720,0012.925,0012.925,00358.600
17 mag 202212.940,0012.985,0012.770,0012.825,0012.825,00292.800
16 mag 202213.175,0013.240,0012.925,0012.995,0012.995,00557.700
13 mag 202212.520,0013.080,0012.430,0013.045,0013.045,00852.800
12 mag 202212.735,0012.835,0012.315,0012.345,0012.345,00441.200
11 mag 202212.695,0013.090,0012.690,0012.985,0012.985,00607.100
10 mag 202212.060,0012.740,0011.925,0012.705,0012.705,00916.700
09 mag 202212.490,0012.555,0012.175,0012.195,0012.195,00511.400
06 mag 202212.950,0012.990,0012.665,0012.710,0012.710,00629.500
02 mag 202213.170,0013.265,0012.965,0013.075,0013.075,00444.200
28 apr 202213.155,0013.355,0013.080,0013.350,0013.350,00523.600
27 apr 202213.290,0013.390,0013.170,0013.200,0013.200,00520.800
26 apr 202213.715,0013.795,0013.490,0013.535,0013.535,00270.800
25 apr 202213.550,0013.765,0013.465,0013.645,0013.645,00387.600
22 apr 202213.755,0014.000,0013.650,0013.710,0013.710,00308.500
21 apr 202213.565,0014.020,0013.565,0013.920,0013.920,00325.000
20 apr 202213.730,0013.885,0013.565,0013.680,0013.680,00508.000
19 apr 202213.800,0013.870,0013.585,0013.600,0013.600,00351.200
18 apr 202214.040,0014.135,0013.655,0013.820,0013.820,00324.200
15 apr 202214.110,0014.235,0013.945,0014.050,0014.050,00259.400
14 apr 202214.310,0014.325,0014.120,0014.260,0014.260,00369.800
13 apr 202214.540,0014.565,0014.260,0014.375,0014.375,00444.700
12 apr 202214.860,0014.900,0014.330,0014.460,0014.460,00335.600
11 apr 202214.920,0014.950,0014.665,0014.805,0014.805,00303.500
08 apr 202214.710,0014.975,0014.610,0014.925,0014.925,00382.800
07 apr 202215.000,0015.085,0014.610,0014.675,0014.675,00636.700
06 apr 202215.400,0015.510,0015.120,0015.295,0015.295,00507.900
05 apr 202215.680,0015.685,0015.155,0015.400,0015.400,00437.900
04 apr 202215.450,0015.790,0015.270,0015.560,0015.560,00484.300
01 apr 202215.360,0015.690,0014.565,0015.450,0015.450,001.263.400
31 mar 202215.535,0015.810,0015.250,0015.360,0015.360,00854.900
30 mar 202216.580,0016.660,0015.540,0015.705,0015.705,00730.600
29 mar 202216.195,0016.470,0016.060,0016.375,0016.375,00339.400
28 mar 202216.190,0016.205,0015.995,0016.025,0016.025,00263.800
25 mar 202216.320,0016.550,0016.140,0016.250,0016.250,00393.300
24 mar 202216.250,0016.320,0015.970,0016.310,0016.310,00362.300
23 mar 202216.235,0016.485,0015.800,0016.485,0016.485,00545.800
22 mar 202216.560,0016.865,0016.080,0016.150,0016.150,00647.600
18 mar 202216.800,0017.045,0016.750,0016.920,0016.920,00303.000
17 mar 202216.770,0016.945,0016.540,0016.680,0016.680,00341.900
16 mar 202216.575,0016.715,0016.475,0016.490,0016.490,00265.600
15 mar 202216.210,0016.505,0016.180,0016.420,0016.420,00275.100
14 mar 202216.250,0016.375,0016.170,0016.215,0016.215,00269.200
11 mar 202216.285,0016.385,0016.130,0016.280,0016.280,00305.800
10 mar 202216.290,0016.605,0016.180,0016.530,0016.530,00303.200
09 mar 202216.130,0016.245,0016.010,0016.100,0016.100,00354.400
08 mar 202216.670,0016.840,0015.980,0016.045,0016.045,00626.400
07 mar 202216.850,0017.125,0016.840,0017.070,0017.070,00254.900
04 mar 202217.365,0017.455,0017.065,0017.165,0017.165,00288.400
03 mar 202217.595,0017.730,0017.220,0017.395,0017.395,00231.700
02 mar 202217.245,0017.440,0017.170,0017.355,0017.355,00195.800
01 mar 202217.490,0017.645,0017.335,0017.380,0017.380,00271.600
28 feb 202216.895,0017.250,0016.855,0017.245,0017.245,00390.900
25 feb 202217.070,0017.255,0016.770,0017.055,0017.055,00420.700
24 feb 202216.630,0017.015,0016.570,0016.955,0016.955,00487.400
22 feb 202216.330,0016.625,0016.300,0016.550,0016.550,00242.700
21 feb 202216.220,0016.525,0016.160,0016.525,0016.525,00189.700
18 feb 202216.470,0016.500,0016.230,0016.350,0016.350,00301.600
17 feb 202216.730,0016.780,0016.470,0016.470,0016.470,00450.000
17 feb 202270 Dividendo
16 feb 202216.845,0016.850,0016.415,0016.785,0016.715,00728.500
15 feb 202216.735,0016.760,0016.495,0016.670,0016.600,48376.500
14 feb 202216.530,0016.740,0016.380,0016.580,0016.510,85263.600
10 feb 202216.435,0016.720,0016.345,0016.680,0016.610,44318.800
09 feb 202216.330,0016.450,0016.250,0016.330,0016.261,90280.600
08 feb 202216.170,0016.285,0016.080,0016.120,0016.052,77225.300
07 feb 202216.410,0016.480,0016.170,0016.250,0016.182,23245.300
04 feb 202216.430,0016.640,0016.405,0016.595,0016.525,79178.800
03 feb 202216.465,0016.625,0016.390,0016.420,0016.351,52209.400
02 feb 202216.355,0016.620,0016.260,0016.565,0016.495,92236.200
01 feb 202216.540,0016.755,0016.240,0016.305,0016.237,00215.100
31 gen 202216.330,0016.525,0016.205,0016.400,0016.331,61223.000
28 gen 202216.095,0016.460,0016.040,0016.350,0016.281,81337.300
27 gen 202216.675,0016.885,0015.945,0016.040,0015.973,11405.800
26 gen 202216.865,0016.985,0016.635,0016.640,0016.570,60279.800
25 gen 202217.000,0017.175,0016.640,0016.835,0016.764,79454.000
24 gen 202216.590,0017.370,0016.590,0017.295,0017.222,87611.100
21 gen 202216.205,0016.545,0016.160,0016.500,0016.431,19289.500
20 gen 202216.230,0016.530,0016.175,0016.440,0016.371,44291.100
19 gen 202216.775,0016.850,0016.380,0016.395,0016.326,63375.500
18 gen 202216.710,0016.865,0016.580,0016.730,0016.660,23217.800
17 gen 202216.660,0016.810,0016.580,0016.720,0016.650,27212.500
14 gen 202216.920,0016.965,0016.520,0016.725,0016.655,25560.200
13 gen 202217.345,0017.505,0016.990,0016.990,0016.919,14422.400
12 gen 202217.460,0017.625,0017.235,0017.385,0017.312,50318.700
11 gen 202217.430,0017.500,0017.150,0017.285,0017.212,91362.900
07 gen 202217.560,0017.640,0017.195,0017.460,0017.387,18311.500
06 gen 202217.825,0018.255,0017.625,0017.640,0017.566,43469.600
05 gen 202217.830,0018.030,0017.625,0017.855,0017.780,54676.500
04 gen 202217.370,0017.590,0017.265,0017.470,0017.397,14313.600
30 dic 202117.470,0017.515,0017.180,0017.225,0017.153,16242.100
29 dic 202117.550,0017.715,0017.265,0017.515,0017.441,96392.700
28 dic 202117.000,0017.680,0016.970,0017.680,0017.606,27578.500
*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...