Italia markets open in 20 minutes

Nihon Denkei Co.,Ltd. (9908.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
2.025,00-13,00 (-0,64%)
Alla chiusura: 03:15PM JST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20242.026,002.033,002.014,002.025,002.025,007.400
27 giu 20242.049,002.050,002.015,002.038,002.038,0021.200
26 giu 20242.010,002.010,001.971,001.990,001.990,0018.200
25 giu 20241.980,001.992,001.953,001.992,001.992,0014.500
24 giu 20241.950,001.969,001.940,001.950,001.950,0016.400
21 giu 20241.958,001.962,001.876,001.945,001.945,0017.600
20 giu 20241.979,001.979,001.946,001.957,001.957,0010.900
19 giu 20242.000,002.000,001.978,001.985,001.985,008.100
18 giu 20242.015,002.015,001.980,001.991,001.991,0011.500
17 giu 20242.018,002.018,001.990,001.990,001.990,006.400
14 giu 20241.986,002.019,001.986,002.019,002.019,005.100
13 giu 20242.022,002.022,001.980,001.985,001.985,0015.300
12 giu 20242.024,002.026,002.014,002.026,002.026,0010.000
11 giu 20242.050,002.054,002.030,002.030,002.030,0012.400
10 giu 20242.020,002.050,002.015,002.050,002.050,0013.100
07 giu 20242.037,002.037,002.015,002.016,002.016,001.900
06 giu 20242.040,002.052,002.038,002.049,002.049,006.800
05 giu 20242.050,002.050,002.030,002.040,002.040,0013.100
04 giu 20242.050,002.055,002.049,002.050,002.050,007.200
03 giu 20242.070,002.070,002.050,002.050,002.050,002.800
31 mag 20242.060,002.070,002.041,002.070,002.070,002.300
30 mag 20242.005,002.073,002.005,002.045,002.045,0011.400
29 mag 20242.075,002.090,002.031,002.045,002.045,007.300
28 mag 20242.095,002.108,002.051,002.082,002.082,007.700
27 mag 20242.117,002.137,002.083,002.095,002.095,008.100
24 mag 20242.139,002.143,002.117,002.117,002.117,001.600
23 mag 20242.160,002.187,002.150,002.150,002.150,001.200
22 mag 20242.176,002.180,002.155,002.166,002.166,003.000
21 mag 20242.178,002.205,002.151,002.167,002.167,0012.900
20 mag 20242.125,002.166,002.117,002.142,002.142,0011.300
17 mag 20242.112,002.125,002.101,002.119,002.119,006.800
16 mag 20242.085,002.110,002.070,002.093,002.093,009.900
15 mag 20242.148,002.148,002.062,002.076,002.076,0016.800
14 mag 20242.190,002.190,002.146,002.148,002.148,0014.100
13 mag 20242.140,002.197,002.132,002.193,002.193,0024.800
10 mag 20242.317,002.320,002.202,002.202,002.202,0019.900
09 mag 20242.297,002.297,002.283,002.285,002.285,00500
08 mag 20242.300,002.310,002.283,002.283,002.283,002.700
07 mag 20242.282,002.282,002.268,002.274,002.274,004.500
02 mag 20242.308,002.308,002.273,002.290,002.290,002.000
01 mag 20242.313,002.314,002.278,002.308,002.308,006.000
30 apr 20242.270,002.305,002.265,002.305,002.305,0010.100
26 apr 20242.240,002.290,002.233,002.270,002.270,008.700
25 apr 20242.224,002.262,002.224,002.238,002.238,007.500
24 apr 20242.225,002.274,002.210,002.224,002.224,009.500
23 apr 20242.192,002.221,002.192,002.219,002.219,003.400
22 apr 20242.160,002.192,002.160,002.192,002.192,0010.400
19 apr 20242.222,002.224,002.143,002.152,002.152,0014.400
18 apr 20242.235,002.243,002.235,002.243,002.243,00700
17 apr 20242.230,002.250,002.197,002.235,002.235,007.900
16 apr 20242.270,002.283,002.208,002.217,002.217,006.500
15 apr 20242.290,002.290,002.254,002.283,002.283,009.900
12 apr 20242.308,002.327,002.307,002.327,002.327,00800
11 apr 20242.330,002.335,002.315,002.332,002.332,0013.000
10 apr 20242.334,002.346,002.309,002.330,002.330,0012.600
09 apr 20242.365,002.365,002.330,002.347,002.347,005.200
08 apr 20242.339,002.356,002.314,002.356,002.356,005.800
05 apr 20242.299,002.318,002.290,002.308,002.308,0013.700
04 apr 20242.300,002.300,002.259,002.290,002.290,009.400
03 apr 20242.340,002.340,002.210,002.250,002.250,0039.400
02 apr 20242.421,002.430,002.391,002.420,002.420,0019.600
01 apr 20242.449,002.450,002.410,002.428,002.428,0018.500
29 mar 20242.415,002.435,002.408,002.428,002.428,008.500
28 mar 20242.410,002.428,002.410,002.415,002.415,008.100
28 mar 202445 Dividendo
27 mar 20242.418,002.450,002.418,002.420,002.375,009.600
26 mar 20242.466,002.466,002.418,002.418,002.373,047.100
25 mar 20242.413,002.460,002.413,002.434,002.388,7411.400
22 mar 20242.409,002.447,002.408,002.411,002.366,1713.200
21 mar 20242.439,002.448,002.411,002.411,002.366,176.600
19 mar 20242.441,002.492,002.412,002.421,002.375,9811.700
18 mar 20242.508,002.508,002.416,002.455,002.409,3526.300
15 mar 20242.491,002.517,002.458,002.499,002.452,5333.700
14 mar 20242.419,002.488,002.419,002.488,002.441,7446.900
13 mar 20242.331,002.438,002.331,002.397,002.352,4352.400
12 mar 20242.261,002.333,002.261,002.331,002.287,6643.500
11 mar 20242.238,002.315,002.220,002.263,002.220,9256.300
08 mar 20242.196,002.250,002.189,002.243,002.201,299.300
07 mar 20242.257,002.266,002.171,002.209,002.167,927.900
06 mar 20242.246,002.283,002.240,002.255,002.213,0714.100
05 mar 20242.238,002.258,002.166,002.249,002.207,189.300
04 mar 20242.263,002.273,002.221,002.263,002.220,9216.000
01 mar 20242.268,002.279,002.256,002.263,002.220,924.700
29 feb 20242.267,002.267,002.235,002.248,002.206,206.000
28 feb 20242.268,002.295,002.256,002.268,002.225,8312.200
27 feb 20242.263,002.285,002.242,002.279,002.236,6214.900
26 feb 20242.249,002.268,002.229,002.259,002.216,9915.600
22 feb 20242.188,002.255,002.188,002.210,002.168,9137.300
21 feb 20242.187,002.220,002.185,002.188,002.147,316.600
20 feb 20242.245,002.249,002.189,002.209,002.167,929.400
19 feb 20242.186,002.244,002.186,002.241,002.199,3327.500
16 feb 20242.161,002.192,002.159,002.178,002.137,5014.200
15 feb 20242.182,002.190,002.160,002.162,002.121,8010.300
14 feb 20242.130,002.186,002.115,002.164,002.123,7628.500
13 feb 20242.064,002.155,002.045,002.129,002.089,4139.600
09 feb 20242.072,002.100,002.056,002.084,002.045,2514.400
08 feb 20242.097,002.097,002.031,002.072,002.033,4727.800
07 feb 20242.093,002.098,002.069,002.082,002.043,2914.400
06 feb 20242.101,002.128,002.090,002.105,002.065,8615.800
05 feb 20242.120,002.120,002.093,002.103,002.063,8912.900
*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...